{"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":"2026-10-23T10:01:07.418689+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":39.8,"direction":"higher_better","percentile":83}],"summary":"매출 +10.6%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.2,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":33}],"summary":"RSI 59","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.39,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 12.4x, 순차입금비율 0.6x","percentile":60}},"signals":[],"summary":"Huntington Bancshares Incorporated(HBAN)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 316.40억. 현재가 $15.66, 전일 대비 -0.4%, 30일 -7.1%. PER 10.2배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.73%","value_pct":3.73},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.73},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-0.16410855794355328,"grade":"B","trend":"상승","atr_14":0.30821428571428555,"rsi_14":59.21787709497206,"sma_20":15.349000000000004,"sma_60":16.39408333333333,"comment":"상승 추세, RSI 59","analysis":"RSI(14) 59.2로 중립 구간입니다. MACD(-0.16)가 시그널선(-0.27)을 상회합니다(골든크로스). SMA20 15, SMA60 16 — 혼조세입니다. 볼린저밴드 15~16 (현재 위치 98%).","bb_lower":15.022877323695518,"bb_upper":15.67512267630449,"macd_signal":-0.2720333092999118},"change_pct":-0.38,"chart_data":[{"date":"2024-10-23","open":14.51,"high":14.61,"low":14.4,"close":14.54,"volume":10153183,"rsi_14":77.29,"sma_20":15.0,"sma_60":14.49,"sma_120":14.06},{"date":"2024-10-24","open":14.64,"high":14.64,"low":14.45,"close":14.56,"volume":10002036,"rsi_14":72.6,"sma_20":15.05,"sma_60":14.51,"sma_120":14.08},{"date":"2024-10-25","open":14.7,"high":14.72,"low":14.35,"close":14.39,"volume":8416378,"rsi_14":66.52,"sma_20":15.09,"sma_60":14.52,"sma_120":14.09},{"date":"2024-10-28","open":14.52,"high":14.79,"low":14.47,"close":14.76,"volume":9512474,"rsi_14":70.47,"sma_20":15.14,"sma_60":14.56,"sma_120":14.1},{"date":"2024-10-29","open":14.63,"high":14.75,"low":14.58,"close":14.62,"volume":9288535,"rsi_14":63.71,"sma_20":15.2,"sma_60":14.59,"sma_120":14.12},{"date":"2024-10-30","open":14.55,"high":14.96,"low":14.55,"close":14.73,"volume":8539140,"rsi_14":65.12,"sma_20":15.28,"sma_60":14.63,"sma_120":14.13},{"date":"2024-10-31","open":14.74,"high":14.82,"low":14.58,"close":14.59,"volume":11764521,"rsi_14":54.35,"sma_20":15.35,"sma_60":14.67,"sma_120":14.14},{"date":"2024-11-01","open":14.63,"high":14.79,"low":14.47,"close":14.49,"volume":11727267,"rsi_14":49.12,"sma_20":15.39,"sma_60":14.71,"sma_120":14.16},{"date":"2024-11-04","open":14.46,"high":14.49,"low":14.27,"close":14.41,"volume":11634115,"rsi_14":45.85,"sma_20":15.43,"sma_60":14.74,"sma_120":14.17},{"date":"2024-11-05","open":14.47,"high":14.66,"low":14.38,"close":14.54,"volume":11029595,"rsi_14":43.12,"sma_20":15.47,"sma_60":14.77,"sma_120":14.18},{"date":"2024-11-06","open":15.66,"high":16.4,"low":15.58,"close":16.39,"volume":39308145,"rsi_14":77.87,"sma_20":15.6,"sma_60":14.84,"sma_120":14.21},{"date":"2024-11-07","open":16.14,"high":16.41,"low":16.06,"close":16.26,"volume":31831883,"rsi_14":76.44,"sma_20":15.72,"sma_60":14.9,"sma_120":14.23},{"date":"2024-11-08","open":16.37,"high":16.38,"low":16.05,"close":16.18,"volume":15612774,"rsi_14":76.44,"sma_20":15.82,"sma_60":14.96,"sma_120":14.26},{"date":"2024-11-11","open":16.43,"high":16.7,"low":16.37,"close":16.61,"volume":15684920,"rsi_14":77.56,"sma_20":15.93,"sma_60":15.03,"sma_120":14.29},{"date":"2024-11-12","open":16.57,"high":16.67,"low":16.36,"close":16.51,"volume":12821917,"rsi_14":75.49,"sma_20":16.03,"sma_60":15.09,"sma_120":14.32},{"date":"2024-11-13","open":16.56,"high":16.82,"low":16.39,"close":16.41,"volume":13395617,"rsi_14":73.57,"sma_20":16.12,"sma_60":15.15,"sma_120":14.35},{"date":"2024-11-14","open":16.45,"high":16.49,"low":16.28,"close":16.4,"volume":15466398,"rsi_14":76.67,"sma_20":16.22,"sma_60":15.21,"sma_120":14.39},{"date":"2024-11-15","open":16.5,"high":16.7,"low":16.32,"close":16.55,"volume":16154708,"rsi_14":75.26,"sma_20":16.34,"sma_60":15.27,"sma_120":14.42},{"date":"2024-11-18","open":16.55,"high":16.71,"low":16.52,"close":16.66,"volume":11043282,"rsi_14":78.99,"sma_20":16.47,"sma_60":15.32,"sma_120":14.45},{"date":"2024-11-19","open":16.38,"high":16.6,"low":16.33,"close":16.41,"volume":11448922,"rsi_14":73.08,"sma_20":16.57,"sma_60":15.37,"sma_120":14.49},{"date":"2024-11-20","open":16.39,"high":16.5,"low":16.25,"close":16.35,"volume":11108437,"rsi_14":74.61,"sma_20":16.66,"sma_60":15.41,"sma_120":14.52},{"date":"2024-11-21","open":16.39,"high":16.68,"low":16.28,"close":16.49,"volume":21905794,"rsi_14":77.72,"sma_20":16.76,"sma_60":15.46,"sma_120":14.55},{"date":"2024-11-22","open":16.5,"high":16.83,"low":16.44,"close":16.74,"volume":15157589,"rsi_14":80.74,"sma_20":16.89,"sma_60":15.52,"sma_120":14.59},{"date":"2024-11-25","open":16.87,"high":17.26,"low":16.86,"close":17.03,"volume":16560001,"rsi_14":81.52,"sma_20":17.01,"sma_60":15.57,"sma_120":14.63},{"date":"2024-11-26","open":17.04,"high":17.1,"low":16.91,"close":16.97,"volume":9103325,"rsi_14":63.48,"sma_20":17.14,"sma_60":15.63,"sma_120":14.67},{"date":"2024-11-27","open":17.07,"high":17.15,"low":16.84,"close":16.84,"volume":9001501,"rsi_14":63.48,"sma_20":17.25,"sma_60":15.68,"sma_120":14.7},{"date":"2024-11-29","open":16.85,"high":16.97,"low":16.73,"close":16.85,"volume":6349220,"rsi_14":66.22,"sma_20":17.37,"sma_60":15.74,"sma_120":14.75},{"date":"2024-12-02","open":16.89,"high":16.92,"low":16.6,"close":16.64,"volume":8984287,"rsi_14":50.75,"sma_20":17.49,"sma_60":15.79,"sma_120":14.79},{"date":"2024-12-03","open":16.64,"high":16.68,"low":16.37,"close":16.5,"volume":8979073,"rsi_14":49.75,"sma_20":17.6,"sma_60":15.84,"sma_120":14.84},{"date":"2024-12-04","open":16.55,"high":16.63,"low":16.3,"close":16.47,"volume":13718210,"rsi_14":51.53,"sma_20":17.7,"sma_60":15.9,"sma_120":14.88},{"date":"2024-12-05","open":16.54,"high":16.81,"low":16.48,"close":16.56,"volume":12806627,"rsi_14":54.15,"sma_20":17.71,"sma_60":15.96,"sma_120":14.93},{"date":"2024-12-06","open":16.58,"high":16.7,"low":16.41,"close":16.48,"volume":11142681,"rsi_14":47.98,"sma_20":17.72,"sma_60":16.01,"sma_120":14.97},{"date":"2024-12-09","open":16.48,"high":16.54,"low":16.15,"close":16.17,"volume":13151641,"rsi_14":38.18,"sma_20":17.72,"sma_60":16.06,"sma_120":15.01},{"date":"2024-12-10","open":16.24,"high":16.36,"low":16.08,"close":16.13,"volume":12640585,"rsi_14":42.42,"sma_20":17.7,"sma_60":16.11,"sma_120":15.05},{"date":"2024-12-11","open":16.29,"high":16.39,"low":16.18,"close":16.27,"volume":16226752,"rsi_14":48.06,"sma_20":17.68,"sma_60":16.15,"sma_120":15.09},{"date":"2024-12-12","open":16.34,"high":16.35,"low":16.07,"close":16.07,"volume":10671902,"rsi_14":39.44,"sma_20":17.66,"sma_60":16.2,"sma_120":15.12},{"date":"2024-12-13","open":16.07,"high":16.13,"low":15.89,"close":16.07,"volume":12838137,"rsi_14":30.65,"sma_20":17.65,"sma_60":16.23,"sma_120":15.16},{"date":"2024-12-16","open":16.11,"high":16.19,"low":16.0,"close":16.15,"volume":14531692,"rsi_14":21.34,"sma_20":17.62,"sma_60":16.27,"sma_120":15.2},{"date":"2024-12-17","open":16.08,"high":16.1,"low":15.76,"close":15.85,"volume":12484651,"rsi_14":18.42,"sma_20":17.58,"sma_60":16.31,"sma_120":15.23},{"date":"2024-12-18","open":15.95,"high":15.97,"low":14.99,"close":15.03,"volume":21514751,"rsi_14":12.54,"sma_20":17.5,"sma_60":16.34,"sma_120":15.26},{"date":"2024-12-19","open":15.28,"high":15.45,"low":15.0,"close":15.03,"volume":18751152,"rsi_14":12.23,"sma_20":17.42,"sma_60":16.36,"sma_120":15.28},{"date":"2024-12-20","open":14.98,"high":15.55,"low":14.95,"close":15.41,"volume":42161066,"rsi_14":25.34,"sma_20":17.36,"sma_60":16.39,"sma_120":15.3},{"date":"2024-12-23","open":15.41,"high":15.47,"low":15.24,"close":15.38,"volume":13192525,"rsi_14":26.32,"sma_20":17.28,"sma_60":16.42,"sma_120":15.33},{"date":"2024-12-24","open":15.38,"high":15.56,"low":15.33,"close":15.55,"volume":5068128,"rsi_14":31.0,"sma_20":17.19,"sma_60":16.45,"sma_120":15.36},{"date":"2024-12-26","open":15.48,"high":15.63,"low":15.37,"close":15.6,"volume":5177867,"rsi_14":30.07,"sma_20":17.11,"sma_60":16.48,"sma_120":15.39},{"date":"2024-12-27","open":15.53,"high":15.67,"low":15.39,"close":15.47,"volume":14480370,"rsi_14":29.57,"sma_20":17.03,"sma_60":16.52,"sma_120":15.42},{"date":"2024-12-30","open":15.36,"high":15.5,"low":15.21,"close":15.42,"volume":14343485,"rsi_14":32.6,"sma_20":16.94,"sma_60":16.56,"sma_120":15.45},{"date":"2024-12-31","open":15.45,"high":15.57,"low":15.34,"close":15.37,"volume":12261657,"rsi_14":32.36,"sma_20":16.87,"sma_60":16.58,"sma_120":15.47},{"date":"2025-01-02","open":15.49,"high":15.61,"low":15.26,"close":15.34,"volume":20048579,"rsi_14":28.14,"sma_20":16.8,"sma_60":16.61,"sma_120":15.49},{"date":"2025-01-03","open":15.37,"high":15.56,"low":15.12,"close":15.54,"volume":14845872,"rsi_14":36.26,"sma_20":16.74,"sma_60":16.64,"sma_120":15.52},{"date":"2025-01-06","open":15.62,"high":15.97,"low":15.55,"close":15.61,"volume":14773110,"rsi_14":38.15,"sma_20":16.68,"sma_60":16.66,"sma_120":15.53},{"date":"2025-01-07","open":15.73,"high":15.83,"low":15.48,"close":15.63,"volume":12545473,"rsi_14":36.5,"sma_20":16.63,"sma_60":16.69,"sma_120":15.55},{"date":"2025-01-08","open":15.55,"high":15.61,"low":15.38,"close":15.52,"volume":15744340,"rsi_14":39.51,"sma_20":16.59,"sma_60":16.71,"sma_120":15.57},{"date":"2025-01-10","open":15.5,"high":15.5,"low":14.99,"close":15.13,"volume":16406465,"rsi_14":53.04,"sma_20":16.53,"sma_60":16.72,"sma_120":15.58},{"date":"2025-01-13","open":15.09,"high":15.33,"low":15.04,"close":15.32,"volume":16176914,"rsi_14":57.71,"sma_20":16.47,"sma_60":16.73,"sma_120":15.59},{"date":"2025-01-14","open":15.49,"high":15.77,"low":15.39,"close":15.67,"volume":18637150,"rsi_14":56.85,"sma_20":16.44,"sma_60":16.74,"sma_120":15.6},{"date":"2025-01-15","open":16.14,"high":16.19,"low":15.95,"close":16.09,"volume":21982985,"rsi_14":65.97,"sma_20":16.43,"sma_60":16.77,"sma_120":15.62},{"date":"2025-01-16","open":15.92,"high":16.09,"low":15.73,"close":15.9,"volume":23142554,"rsi_14":57.92,"sma_20":16.41,"sma_60":16.79,"sma_120":15.63},{"date":"2025-01-17","open":16.05,"high":16.11,"low":15.7,"close":16.06,"volume":31298748,"rsi_14":59.76,"sma_20":16.41,"sma_60":16.82,"sma_120":15.65},{"date":"2025-01-21","open":16.11,"high":16.27,"low":15.96,"close":16.15,"volume":22133744,"rsi_14":64.63,"sma_20":16.47,"sma_60":16.85,"sma_120":15.67},{"date":"2025-01-22","open":16.05,"high":16.15,"low":15.8,"close":15.92,"volume":16915118,"rsi_14":60.0,"sma_20":16.52,"sma_60":16.87,"sma_120":15.68},{"date":"2025-01-23","open":15.89,"high":16.09,"low":15.89,"close":15.96,"volume":14379941,"rsi_14":61.98,"sma_20":16.55,"sma_60":16.89,"sma_120":15.7},{"date":"2025-01-24","open":15.93,"high":16.43,"low":15.9,"close":16.24,"volume":20478658,"rsi_14":66.55,"sma_20":16.6,"sma_60":16.92,"sma_120":15.72},{"date":"2025-01-27","open":16.24,"high":16.38,"low":16.14,"close":16.22,"volume":21200206,"rsi_14":63.24,"sma_20":16.63,"sma_60":16.94,"sma_120":15.75},{"date":"2025-01-28","open":16.18,"high":16.37,"low":16.1,"close":16.27,"volume":22737229,"rsi_14":62.96,"sma_20":16.67,"sma_60":16.97,"sma_120":15.78},{"date":"2025-01-29","open":16.27,"high":16.47,"low":16.09,"close":16.22,"volume":25421752,"rsi_14":61.31,"sma_20":16.71,"sma_60":17.0,"sma_120":15.81},{"date":"2025-01-30","open":16.38,"high":16.56,"low":16.28,"close":16.42,"volume":18943955,"rsi_14":66.9,"sma_20":16.76,"sma_60":17.03,"sma_120":15.85},{"date":"2025-01-31","open":16.35,"high":16.44,"low":16.17,"close":16.24,"volume":17460336,"rsi_14":72.52,"sma_20":16.81,"sma_60":17.05,"sma_120":15.88},{"date":"2025-02-03","open":15.82,"high":16.04,"low":15.56,"close":15.9,"volume":21739051,"rsi_14":61.15,"sma_20":16.84,"sma_60":17.08,"sma_120":15.91},{"date":"2025-02-04","open":15.92,"high":16.15,"low":15.89,"close":15.93,"volume":20783550,"rsi_14":55.74,"sma_20":16.86,"sma_60":17.1,"sma_120":15.94},{"date":"2025-02-05","open":16.03,"high":16.05,"low":15.79,"close":15.98,"volume":21298718,"rsi_14":47.06,"sma_20":16.88,"sma_60":17.09,"sma_120":15.96},{"date":"2025-02-06","open":16.05,"high":16.22,"low":15.78,"close":16.21,"volume":26516048,"rsi_14":57.69,"sma_20":16.91,"sma_60":17.09,"sma_120":16.0},{"date":"2025-02-07","open":16.22,"high":16.27,"low":15.9,"close":15.98,"volume":15234242,"rsi_14":47.91,"sma_20":16.93,"sma_60":17.08,"sma_120":16.02},{"date":"2025-02-10","open":16.01,"high":16.04,"low":15.73,"close":15.8,"volume":17997602,"rsi_14":41.78,"sma_20":16.97,"sma_60":17.06,"sma_120":16.05},{"date":"2025-02-11","open":15.72,"high":15.93,"low":15.6,"close":15.92,"volume":18785252,"rsi_14":50.0,"sma_20":17.0,"sma_60":17.05,"sma_120":16.07},{"date":"2025-02-12","open":15.74,"high":15.79,"low":15.63,"close":15.67,"volume":14263462,"rsi_14":43.46,"sma_20":17.0,"sma_60":17.03,"sma_120":16.09},{"date":"2025-02-13","open":15.69,"high":15.73,"low":15.46,"close":15.69,"volume":18831399,"rsi_14":35.89,"sma_20":16.98,"sma_60":17.02,"sma_120":16.11},{"date":"2025-02-14","open":15.76,"high":15.95,"low":15.74,"close":15.8,"volume":15881875,"rsi_14":39.91,"sma_20":16.97,"sma_60":17.0,"sma_120":16.13},{"date":"2025-02-18","open":15.81,"high":15.99,"low":15.73,"close":15.95,"volume":21197151,"rsi_14":42.54,"sma_20":16.97,"sma_60":16.99,"sma_120":16.15},{"date":"2025-02-19","open":15.79,"high":15.98,"low":15.71,"close":15.89,"volume":16145905,"rsi_14":42.54,"sma_20":16.95,"sma_60":16.98,"sma_120":16.17},{"date":"2025-02-20","open":15.88,"high":15.95,"low":15.43,"close":15.51,"volume":19214523,"rsi_14":30.36,"sma_20":16.93,"sma_60":16.96,"sma_120":16.19},{"date":"2025-02-21","open":15.58,"high":15.62,"low":15.21,"close":15.25,"volume":32919106,"rsi_14":29.41,"sma_20":16.89,"sma_60":16.93,"sma_120":16.2},{"date":"2025-02-24","open":15.41,"high":15.41,"low":15.01,"close":15.13,"volume":21010819,"rsi_14":32.33,"sma_20":16.83,"sma_60":16.9,"sma_120":16.21},{"date":"2025-02-25","open":15.24,"high":15.35,"low":14.8,"close":14.93,"volume":28245289,"rsi_14":28.8,"sma_20":16.77,"sma_60":16.86,"sma_120":16.22},{"date":"2025-02-26","open":15.04,"high":15.32,"low":14.99,"close":15.17,"volume":25799086,"rsi_14":34.07,"sma_20":16.71,"sma_60":16.83,"sma_120":16.23},{"date":"2025-02-27","open":15.22,"high":15.46,"low":15.16,"close":15.31,"volume":24769663,"rsi_14":31.8,"sma_20":16.66,"sma_60":16.8,"sma_120":16.24},{"date":"2025-02-28","open":15.39,"high":15.59,"low":15.32,"close":15.55,"volume":31047949,"rsi_14":41.44,"sma_20":16.61,"sma_60":16.77,"sma_120":16.25},{"date":"2025-03-03","open":15.63,"high":15.78,"low":15.15,"close":15.29,"volume":18883372,"rsi_14":40.07,"sma_20":16.56,"sma_60":16.75,"sma_120":16.27},{"date":"2025-03-04","open":15.05,"high":15.11,"low":14.38,"close":14.65,"volume":28823257,"rsi_14":29.36,"sma_20":16.5,"sma_60":16.71,"sma_120":16.28},{"date":"2025-03-05","open":14.57,"high":14.75,"low":14.33,"close":14.53,"volume":29043890,"rsi_14":30.67,"sma_20":16.42,"sma_60":16.67,"sma_120":16.29},{"date":"2025-03-06","open":14.41,"high":14.41,"low":14.12,"close":14.29,"volume":24456210,"rsi_14":27.98,"sma_20":16.33,"sma_60":16.63,"sma_120":16.29},{"date":"2025-03-07","open":14.35,"high":14.35,"low":13.87,"close":14.3,"volume":25519159,"rsi_14":25.54,"sma_20":16.23,"sma_60":16.59,"sma_120":16.3},{"date":"2025-03-10","open":14.04,"high":14.08,"low":13.61,"close":13.83,"volume":28773805,"rsi_14":18.66,"sma_20":16.12,"sma_60":16.55,"sma_120":16.3},{"date":"2025-03-11","open":13.81,"high":13.9,"low":13.45,"close":13.6,"volume":36965776,"rsi_14":17.77,"sma_20":16.0,"sma_60":16.5,"sma_120":16.3},{"date":"2025-03-12","open":13.83,"high":13.89,"low":13.57,"close":13.74,"volume":24303417,"rsi_14":23.36,"sma_20":15.89,"sma_60":16.45,"sma_120":16.3},{"date":"2025-03-13","open":13.8,"high":13.85,"low":13.47,"close":13.49,"volume":18992743,"rsi_14":23.36,"sma_20":15.77,"sma_60":16.4,"sma_120":16.3},{"date":"2025-03-14","open":13.56,"high":13.95,"low":13.56,"close":13.93,"volume":27473476,"rsi_14":33.51,"sma_20":15.68,"sma_60":16.36,"sma_120":16.3},{"date":"2025-03-17","open":13.85,"high":14.15,"low":13.83,"close":14.07,"volume":23104071,"rsi_14":37.99,"sma_20":15.59,"sma_60":16.32,"sma_120":16.3},{"date":"2025-03-18","open":14.02,"high":14.12,"low":13.89,"close":14.09,"volume":23168339,"rsi_14":32.34,"sma_20":15.48,"sma_60":16.29,"sma_120":16.3},{"date":"2025-03-19","open":14.11,"high":14.41,"low":14.05,"close":14.29,"volume":20505475,"rsi_14":33.42,"sma_20":15.39,"sma_60":16.27,"sma_120":16.3},{"date":"2025-03-20","open":14.12,"high":14.42,"low":14.11,"close":14.27,"volume":21910117,"rsi_14":28.29,"sma_20":15.31,"sma_60":16.26,"sma_120":16.31},{"date":"2025-03-21","open":14.12,"high":14.38,"low":14.07,"close":14.33,"volume":99686603,"rsi_14":32.22,"sma_20":15.26,"sma_60":16.23,"sma_120":16.31},{"date":"2025-03-24","open":14.54,"high":14.7,"low":14.42,"close":14.65,"volume":15981939,"rsi_14":47.28,"sma_20":15.22,"sma_60":16.22,"sma_120":16.32},{"date":"2025-03-25","open":14.65,"high":14.75,"low":14.54,"close":14.62,"volume":17941482,"rsi_14":48.94,"sma_20":15.2,"sma_60":16.2,"sma_120":16.32},{"date":"2025-03-26","open":14.68,"high":14.84,"low":14.47,"close":14.56,"volume":14669135,"rsi_14":52.45,"sma_20":15.16,"sma_60":16.18,"sma_120":16.33},{"date":"2025-03-27","open":14.57,"high":14.65,"low":14.36,"close":14.43,"volume":15863154,"rsi_14":49.64,"sma_20":15.1,"sma_60":16.16,"sma_120":16.34},{"date":"2025-03-28","open":14.37,"high":14.51,"low":14.05,"close":14.11,"volume":12853835,"rsi_14":52.87,"sma_20":15.02,"sma_60":16.13,"sma_120":16.34},{"date":"2025-03-31","open":13.97,"high":14.38,"low":13.83,"close":14.32,"volume":18673368,"rsi_14":61.78,"sma_20":14.96,"sma_60":16.11,"sma_120":16.35},{"date":"2025-04-01","open":14.34,"high":14.36,"low":13.99,"close":14.27,"volume":20382637,"rsi_14":58.0,"sma_20":14.93,"sma_60":16.09,"sma_120":16.35},{"date":"2025-04-02","open":14.1,"high":14.53,"low":14.05,"close":14.52,"volume":16516292,"rsi_14":68.67,"sma_20":14.93,"sma_60":16.07,"sma_120":16.35},{"date":"2025-04-03","open":13.8,"high":13.84,"low":12.83,"close":12.85,"volume":31270165,"rsi_14":32.89,"sma_20":14.84,"sma_60":16.02,"sma_120":16.34},{"date":"2025-04-04","open":12.23,"high":12.35,"low":11.58,"close":12.02,"volume":28688604,"rsi_14":24.33,"sma_20":14.71,"sma_60":15.95,"sma_120":16.32},{"date":"2025-04-07","open":11.57,"high":12.54,"low":11.37,"close":12.13,"volume":37023124,"rsi_14":26.97,"sma_20":14.62,"sma_60":15.89,"sma_120":16.3},{"date":"2025-04-08","open":12.6,"high":12.76,"low":11.72,"close":11.92,"volume":25512944,"rsi_14":22.2,"sma_20":14.52,"sma_60":15.83,"sma_120":16.27},{"date":"2025-04-09","open":11.74,"high":13.32,"low":11.53,"close":13.08,"volume":31308824,"rsi_14":39.05,"sma_20":14.48,"sma_60":15.79,"sma_120":16.26},{"date":"2025-04-10","open":12.72,"high":12.79,"low":11.85,"close":12.3,"volume":28774855,"rsi_14":33.39,"sma_20":14.41,"sma_60":15.73,"sma_120":16.23},{"date":"2025-04-11","open":12.17,"high":12.43,"low":11.91,"close":12.3,"volume":23058926,"rsi_14":29.77,"sma_20":14.32,"sma_60":15.66,"sma_120":16.21},{"date":"2025-04-14","open":12.52,"high":12.65,"low":12.37,"close":12.55,"volume":16374694,"rsi_14":32.81,"sma_20":14.23,"sma_60":15.6,"sma_120":16.19},{"date":"2025-04-15","open":12.65,"high":13.01,"low":12.62,"close":12.79,"volume":14988342,"rsi_14":35.69,"sma_20":14.16,"sma_60":15.54,"sma_120":16.18},{"date":"2025-04-16","open":12.67,"high":12.87,"low":12.5,"close":12.66,"volume":26341453,"rsi_14":35.75,"sma_20":14.08,"sma_60":15.47,"sma_120":16.16},{"date":"2025-04-17","open":13.09,"high":13.32,"low":12.92,"close":13.05,"volume":31069237,"rsi_14":41.46,"sma_20":14.01,"sma_60":15.42,"sma_120":16.14},{"date":"2025-04-21","open":12.96,"high":13.02,"low":12.75,"close":12.85,"volume":22120115,"rsi_14":38.23,"sma_20":13.94,"sma_60":15.36,"sma_120":16.13},{"date":"2025-04-22","open":13.05,"high":13.32,"low":12.98,"close":13.29,"volume":21022736,"rsi_14":42.65,"sma_20":13.87,"sma_60":15.31,"sma_120":16.11},{"date":"2025-04-23","open":13.61,"high":14.01,"low":13.43,"close":13.53,"volume":20643272,"rsi_14":42.57,"sma_20":13.81,"sma_60":15.26,"sma_120":16.1},{"date":"2025-04-24","open":13.5,"high":13.91,"low":13.45,"close":13.89,"volume":16491567,"rsi_14":59.82,"sma_20":13.77,"sma_60":15.21,"sma_120":16.09},{"date":"2025-04-25","open":13.78,"high":13.9,"low":13.69,"close":13.74,"volume":17839815,"rsi_14":68.6,"sma_20":13.74,"sma_60":15.17,"sma_120":16.08},{"date":"2025-04-28","open":13.84,"high":13.96,"low":13.74,"close":13.91,"volume":15511354,"rsi_14":69.04,"sma_20":13.73,"sma_60":15.12,"sma_120":16.07},{"date":"2025-04-29","open":13.85,"high":14.01,"low":13.73,"close":13.97,"volume":13693920,"rsi_14":72.63,"sma_20":13.71,"sma_60":15.08,"sma_120":16.07},{"date":"2025-04-30","open":13.67,"high":13.91,"low":13.54,"close":13.87,"volume":18423456,"rsi_14":61.26,"sma_20":13.69,"sma_60":15.04,"sma_120":16.06},{"date":"2025-05-01","open":13.82,"high":14.09,"low":13.76,"close":13.95,"volume":14989937,"rsi_14":79.73,"sma_20":13.66,"sma_60":15.0,"sma_120":16.05},{"date":"2025-05-02","open":14.17,"high":14.44,"low":14.12,"close":14.39,"volume":18090813,"rsi_14":82.49,"sma_20":13.74,"sma_60":14.97,"sma_120":16.03},{"date":"2025-05-05","open":14.26,"high":14.55,"low":14.21,"close":14.33,"volume":12857088,"rsi_14":79.5,"sma_20":13.86,"sma_60":14.94,"sma_120":16.01},{"date":"2025-05-06","open":14.15,"high":14.33,"low":14.11,"close":14.2,"volume":19384099,"rsi_14":74.18,"sma_20":13.97,"sma_60":14.9,"sma_120":15.99},{"date":"2025-05-07","open":14.27,"high":14.42,"low":14.19,"close":14.28,"volume":15068889,"rsi_14":78.07,"sma_20":14.09,"sma_60":14.87,"sma_120":15.97},{"date":"2025-05-08","open":14.48,"high":14.65,"low":14.4,"close":14.53,"volume":20118434,"rsi_14":77.0,"sma_20":14.17,"sma_60":14.84,"sma_120":15.95},{"date":"2025-05-09","open":14.55,"high":14.61,"low":14.45,"close":14.53,"volume":18130469,"rsi_14":82.77,"sma_20":14.28,"sma_60":14.82,"sma_120":15.93},{"date":"2025-05-12","open":15.17,"high":15.43,"low":15.15,"close":15.2,"volume":25726850,"rsi_14":84.25,"sma_20":14.44,"sma_60":14.81,"sma_120":15.91},{"date":"2025-05-13","open":15.24,"high":15.43,"low":15.15,"close":15.36,"volume":21061126,"rsi_14":83.75,"sma_20":14.58,"sma_60":14.8,"sma_120":15.9},{"date":"2025-05-14","open":15.34,"high":15.41,"low":15.25,"close":15.36,"volume":21160047,"rsi_14":81.3,"sma_20":14.72,"sma_60":14.79,"sma_120":15.89},{"date":"2025-05-15","open":15.39,"high":15.41,"low":15.21,"close":15.36,"volume":22728647,"rsi_14":86.64,"sma_20":14.86,"sma_60":14.77,"sma_120":15.88},{"date":"2025-05-16","open":15.33,"high":15.49,"low":15.27,"close":15.44,"volume":15203009,"rsi_14":86.04,"sma_20":14.98,"sma_60":14.77,"sma_120":15.86},{"date":"2025-05-19","open":15.27,"high":15.44,"low":15.23,"close":15.38,"volume":20177816,"rsi_14":83.33,"sma_20":15.12,"sma_60":14.77,"sma_120":15.85},{"date":"2025-05-20","open":15.37,"high":15.37,"low":15.16,"close":15.21,"volume":15163651,"rsi_14":80.79,"sma_20":15.22,"sma_60":14.77,"sma_120":15.84},{"date":"2025-05-21","open":15.12,"high":15.15,"low":14.59,"close":14.62,"volume":24551631,"rsi_14":62.41,"sma_20":15.27,"sma_60":14.76,"sma_120":15.81},{"date":"2025-05-22","open":14.58,"high":14.86,"low":14.54,"close":14.73,"volume":28810847,"rsi_14":57.09,"sma_20":15.32,"sma_60":14.75,"sma_120":15.79},{"date":"2025-05-23","open":14.4,"high":14.72,"low":14.37,"close":14.62,"volume":25782910,"rsi_14":55.95,"sma_20":15.36,"sma_60":14.73,"sma_120":15.77},{"date":"2025-05-27","open":14.8,"high":15.04,"low":14.69,"close":15.04,"volume":23907441,"rsi_14":65.6,"sma_20":15.42,"sma_60":14.72,"sma_120":15.75},{"date":"2025-05-28","open":15.01,"high":15.05,"low":14.83,"close":14.85,"volume":21952594,"rsi_14":60.2,"sma_20":15.47,"sma_60":14.71,"sma_120":15.73},{"date":"2025-05-29","open":14.92,"high":15.0,"low":14.81,"close":15.0,"volume":27628313,"rsi_14":58.8,"sma_20":15.53,"sma_60":14.72,"sma_120":15.71},{"date":"2025-05-30","open":14.93,"high":14.97,"low":14.79,"close":14.92,"volume":25570596,"rsi_14":57.0,"sma_20":15.58,"sma_60":14.72,"sma_120":15.7},{"date":"2025-06-02","open":14.85,"high":14.89,"low":14.56,"close":14.87,"volume":19174499,"rsi_14":42.29,"sma_20":15.6,"sma_60":14.73,"sma_120":15.68},{"date":"2025-06-03","open":14.85,"high":15.21,"low":14.78,"close":15.18,"volume":21317849,"rsi_14":46.31,"sma_20":15.65,"sma_60":14.74,"sma_120":15.67},{"date":"2025-06-04","open":15.14,"high":15.26,"low":15.0,"close":15.02,"volume":19170740,"rsi_14":43.3,"sma_20":15.69,"sma_60":14.76,"sma_120":15.65},{"date":"2025-06-05","open":15.02,"high":15.12,"low":14.88,"close":15.02,"volume":26121808,"rsi_14":43.08,"sma_20":15.73,"sma_60":14.78,"sma_120":15.64},{"date":"2025-06-06","open":15.26,"high":15.5,"low":15.18,"close":15.48,"volume":30776005,"rsi_14":50.67,"sma_20":15.78,"sma_60":14.81,"sma_120":15.63},{"date":"2025-06-09","open":15.52,"high":15.66,"low":15.45,"close":15.49,"volume":28886570,"rsi_14":51.86,"sma_20":15.83,"sma_60":14.84,"sma_120":15.62},{"date":"2025-06-10","open":15.46,"high":15.66,"low":15.43,"close":15.57,"volume":32376881,"rsi_14":56.49,"sma_20":15.85,"sma_60":14.87,"sma_120":15.62},{"date":"2025-06-11","open":15.77,"high":15.8,"low":15.3,"close":15.36,"volume":51741666,"rsi_14":65.71,"sma_20":15.85,"sma_60":14.89,"sma_120":15.61},{"date":"2025-06-12","open":15.27,"high":15.3,"low":15.11,"close":15.23,"volume":31621241,"rsi_14":60.73,"sma_20":15.84,"sma_60":14.91,"sma_120":15.6},{"date":"2025-06-13","open":15.04,"high":15.08,"low":14.76,"close":14.8,"volume":36224952,"rsi_14":53.38,"sma_20":15.81,"sma_60":14.92,"sma_120":15.59},{"date":"2025-06-16","open":15.02,"high":15.08,"low":14.85,"close":14.98,"volume":22833365,"rsi_14":48.83,"sma_20":15.79,"sma_60":14.93,"sma_120":15.59},{"date":"2025-06-17","open":14.85,"high":15.06,"low":14.82,"close":14.92,"volume":26823839,"rsi_14":48.45,"sma_20":15.76,"sma_60":14.94,"sma_120":15.59},{"date":"2025-06-18","open":14.93,"high":15.25,"low":14.89,"close":15.16,"volume":23511415,"rsi_14":50.19,"sma_20":15.75,"sma_60":14.94,"sma_120":15.58},{"date":"2025-06-20","open":15.33,"high":15.33,"low":15.19,"close":15.27,"volume":27454187,"rsi_14":53.9,"sma_20":15.77,"sma_60":14.95,"sma_120":15.58},{"date":"2025-06-23","open":15.24,"high":15.51,"low":15.11,"close":15.49,"volume":22795423,"rsi_14":58.54,"sma_20":15.81,"sma_60":14.97,"sma_120":15.57},{"date":"2025-06-24","open":15.61,"high":15.85,"low":15.58,"close":15.67,"volume":26672479,"rsi_14":56.41,"sma_20":15.85,"sma_60":14.98,"sma_120":15.57},{"date":"2025-06-25","open":15.71,"high":15.71,"low":15.54,"close":15.69,"volume":20382984,"rsi_14":60.47,"sma_20":15.88,"sma_60":15.01,"sma_120":15.57},{"date":"2025-06-26","open":15.77,"high":16.07,"low":15.75,"close":16.04,"volume":32823385,"rsi_14":65.31,"sma_20":15.93,"sma_60":15.04,"sma_120":15.57},{"date":"2025-06-27","open":16.05,"high":16.14,"low":15.93,"close":16.0,"volume":36525377,"rsi_14":57.6,"sma_20":15.98,"sma_60":15.06,"sma_120":15.58},{"date":"2025-06-30","open":16.11,"high":16.23,"low":16.06,"close":16.15,"volume":31096755,"rsi_14":60.0,"sma_20":16.03,"sma_60":15.09,"sma_120":15.58},{"date":"2025-07-01","open":16.14,"high":16.65,"low":16.09,"close":16.56,"volume":48629304,"rsi_14":64.55,"sma_20":16.11,"sma_60":15.15,"sma_120":15.58},{"date":"2025-07-02","open":16.61,"high":16.8,"low":16.49,"close":16.77,"volume":31339878,"rsi_14":71.91,"sma_20":16.19,"sma_60":15.23,"sma_120":15.59},{"date":"2025-07-03","open":17.06,"high":17.11,"low":16.88,"close":16.91,"volume":21797655,"rsi_14":76.33,"sma_20":16.28,"sma_60":15.31,"sma_120":15.6},{"date":"2025-07-07","open":16.87,"high":17.09,"low":16.75,"close":16.91,"volume":33536723,"rsi_14":89.8,"sma_20":16.37,"sma_60":15.4,"sma_120":15.61},{"date":"2025-07-08","open":16.95,"high":16.97,"low":16.82,"close":16.85,"volume":25220974,"rsi_14":86.78,"sma_20":16.43,"sma_60":15.46,"sma_120":15.62},{"date":"2025-07-09","open":16.96,"high":17.0,"low":16.72,"close":16.79,"volume":20821363,"rsi_14":92.92,"sma_20":16.49,"sma_60":15.53,"sma_120":15.63},{"date":"2025-07-10","open":16.8,"high":17.01,"low":16.76,"close":16.93,"volume":18219430,"rsi_14":92.56,"sma_20":16.55,"sma_60":15.61,"sma_120":15.64},{"date":"2025-07-11","open":16.75,"high":16.88,"low":16.64,"close":16.76,"volume":19466728,"rsi_14":85.07,"sma_20":16.62,"sma_60":15.68,"sma_120":15.64},{"date":"2025-07-14","open":16.36,"high":16.76,"low":16.15,"close":16.45,"volume":69030608,"rsi_14":71.74,"sma_20":16.67,"sma_60":15.74,"sma_120":15.64},{"date":"2025-07-15","open":16.49,"high":16.5,"low":15.93,"close":15.96,"volume":64082172,"rsi_14":55.73,"sma_20":16.73,"sma_60":15.8,"sma_120":15.64},{"date":"2025-07-16","open":16.05,"high":16.1,"low":15.79,"close":16.04,"volume":39867023,"rsi_14":56.72,"sma_20":16.77,"sma_60":15.85,"sma_120":15.63},{"date":"2025-07-17","open":15.96,"high":16.41,"low":15.9,"close":16.37,"volume":54834508,"rsi_14":56.39,"sma_20":16.85,"sma_60":15.91,"sma_120":15.63},{"date":"2025-07-18","open":16.31,"high":16.41,"low":15.77,"close":16.11,"volume":50169299,"rsi_14":51.9,"sma_20":16.9,"sma_60":15.95,"sma_120":15.63},{"date":"2025-07-21","open":16.13,"high":16.52,"low":16.13,"close":16.2,"volume":38442128,"rsi_14":50.88,"sma_20":16.94,"sma_60":16.0,"sma_120":15.63},{"date":"2025-07-22","open":16.18,"high":16.27,"low":16.02,"close":16.06,"volume":45456690,"rsi_14":39.77,"sma_20":16.97,"sma_60":16.03,"sma_120":15.62},{"date":"2025-07-23","open":16.13,"high":16.26,"low":16.03,"close":16.21,"volume":38911779,"rsi_14":38.45,"sma_20":17.0,"sma_60":16.07,"sma_120":15.62},{"date":"2025-07-24","open":16.2,"high":16.34,"low":16.01,"close":16.04,"volume":42543304,"rsi_14":32.35,"sma_20":17.02,"sma_60":16.11,"sma_120":15.61},{"date":"2025-07-25","open":16.06,"high":16.29,"low":15.88,"close":16.23,"volume":47060995,"rsi_14":37.27,"sma_20":17.03,"sma_60":16.14,"sma_120":15.61},{"date":"2025-07-28","open":16.23,"high":16.26,"low":15.98,"close":16.04,"volume":29412227,"rsi_14":35.47,"sma_20":17.03,"sma_60":16.18,"sma_120":15.61},{"date":"2025-07-29","open":16.11,"high":16.24,"low":16.08,"close":16.14,"volume":36365609,"rsi_14":38.61,"sma_20":17.03,"sma_60":16.21,"sma_120":15.61},{"date":"2025-07-30","open":16.16,"high":16.4,"low":15.9,"close":15.98,"volume":36710645,"rsi_14":33.5,"sma_20":17.0,"sma_60":16.24,"sma_120":15.61},{"date":"2025-07-31","open":15.92,"high":16.02,"low":15.8,"close":15.83,"volume":44658227,"rsi_14":33.73,"sma_20":16.95,"sma_60":16.26,"sma_120":15.6},{"date":"2025-08-01","open":15.55,"high":15.57,"low":15.15,"close":15.46,"volume":41446878,"rsi_14":32.95,"sma_20":16.88,"sma_60":16.28,"sma_120":15.59},{"date":"2025-08-04","open":15.54,"high":15.73,"low":15.48,"close":15.68,"volume":32869914,"rsi_14":44.71,"sma_20":16.81,"sma_60":16.3,"sma_120":15.59},{"date":"2025-08-05","open":15.69,"high":15.74,"low":15.35,"close":15.61,"volume":29461708,"rsi_14":41.94,"sma_20":16.75,"sma_60":16.32,"sma_120":15.58},{"date":"2025-08-06","open":15.63,"high":15.65,"low":15.44,"close":15.46,"volume":28253870,"rsi_14":31.57,"sma_20":16.68,"sma_60":16.33,"sma_120":15.58},{"date":"2025-08-07","open":15.65,"high":15.65,"low":15.25,"close":15.29,"volume":23780860,"rsi_14":32.86,"sma_20":16.6,"sma_60":16.33,"sma_120":15.57},{"date":"2025-08-08","open":15.47,"high":15.55,"low":15.29,"close":15.51,"volume":18516360,"rsi_14":35.99,"sma_20":16.53,"sma_60":16.33,"sma_120":15.57},{"date":"2025-08-11","open":15.56,"high":15.64,"low":15.4,"close":15.43,"volume":24015379,"rsi_14":37.07,"sma_20":16.48,"sma_60":16.33,"sma_120":15.56},{"date":"2025-08-12","open":15.59,"high":15.89,"low":15.52,"close":15.87,"volume":32252539,"rsi_14":43.73,"sma_20":16.47,"sma_60":16.34,"sma_120":15.56},{"date":"2025-08-13","open":15.93,"high":16.13,"low":15.88,"close":16.11,"volume":23074960,"rsi_14":51.4,"sma_20":16.48,"sma_60":16.35,"sma_120":15.56},{"date":"2025-08-14","open":16.0,"high":16.21,"low":15.87,"close":16.2,"volume":21390778,"rsi_14":49.45,"sma_20":16.47,"sma_60":16.36,"sma_120":15.56},{"date":"2025-08-15","open":16.2,"high":16.24,"low":15.97,"close":15.97,"volume":21072962,"rsi_14":48.75,"sma_20":16.46,"sma_60":16.37,"sma_120":15.57},{"date":"2025-08-18","open":15.92,"high":16.08,"low":15.85,"close":16.08,"volume":20797571,"rsi_14":48.75,"sma_20":16.46,"sma_60":16.39,"sma_120":15.58},{"date":"2025-08-19","open":16.04,"high":16.21,"low":15.97,"close":16.02,"volume":20767618,"rsi_14":50.75,"sma_20":16.45,"sma_60":16.41,"sma_120":15.58},{"date":"2025-08-20","open":16.04,"high":16.23,"low":15.91,"close":16.19,"volume":28478054,"rsi_14":56.83,"sma_20":16.45,"sma_60":16.44,"sma_120":15.59},{"date":"2025-08-21","open":16.17,"high":16.18,"low":16.0,"close":16.06,"volume":18912631,"rsi_14":62.6,"sma_20":16.45,"sma_60":16.45,"sma_120":15.59},{"date":"2025-08-22","open":16.15,"high":16.79,"low":16.12,"close":16.73,"volume":30878782,"rsi_14":68.6,"sma_20":16.48,"sma_60":16.48,"sma_120":15.6},{"date":"2025-08-25","open":16.67,"high":16.75,"low":16.58,"close":16.66,"volume":23336908,"rsi_14":68.6,"sma_20":16.51,"sma_60":16.51,"sma_120":15.61},{"date":"2025-08-26","open":16.59,"high":16.88,"low":16.59,"close":16.86,"volume":24211399,"rsi_14":74.41,"sma_20":16.55,"sma_60":16.54,"sma_120":15.63},{"date":"2025-08-27","open":16.85,"high":17.22,"low":16.81,"close":17.15,"volume":26237653,"rsi_14":81.03,"sma_20":16.61,"sma_60":16.57,"sma_120":15.65},{"date":"2025-08-28","open":17.24,"high":17.25,"low":17.05,"close":17.15,"volume":20291755,"rsi_14":79.58,"sma_20":16.68,"sma_60":16.61,"sma_120":15.67},{"date":"2025-08-29","open":17.14,"high":17.27,"low":17.07,"close":17.16,"volume":22951867,"rsi_14":81.91,"sma_20":16.77,"sma_60":16.64,"sma_120":15.7},{"date":"2025-09-02","open":16.98,"high":17.09,"low":16.82,"close":17.04,"volume":30110057,"rsi_14":74.3,"sma_20":16.84,"sma_60":16.67,"sma_120":15.73},{"date":"2025-09-03","open":17.04,"high":17.24,"low":16.78,"close":16.97,"volume":24895951,"rsi_14":69.26,"sma_20":16.91,"sma_60":16.7,"sma_120":15.75},{"date":"2025-09-04","open":17.12,"high":17.26,"low":16.99,"close":17.23,"volume":36002595,"rsi_14":71.49,"sma_20":17.0,"sma_60":16.72,"sma_120":15.78},{"date":"2025-09-05","open":17.26,"high":17.38,"low":16.8,"close":16.99,"volume":34893511,"rsi_14":71.2,"sma_20":17.09,"sma_60":16.75,"sma_120":15.81},{"date":"2025-09-08","open":17.04,"high":17.11,"low":16.76,"close":17.09,"volume":33323591,"rsi_14":71.08,"sma_20":17.17,"sma_60":16.77,"sma_120":15.83},{"date":"2025-09-09","open":17.05,"high":17.22,"low":16.9,"close":17.0,"volume":24654477,"rsi_14":70.24,"sma_20":17.25,"sma_60":16.8,"sma_120":15.85},{"date":"2025-09-10","open":17.02,"high":17.13,"low":16.91,"close":17.02,"volume":27277577,"rsi_14":68.22,"sma_20":17.31,"sma_60":16.84,"sma_120":15.88},{"date":"2025-09-11","open":17.06,"high":17.13,"low":16.9,"close":17.1,"volume":27603265,"rsi_14":73.48,"sma_20":17.36,"sma_60":16.87,"sma_120":15.9},{"date":"2025-09-12","open":17.05,"high":17.2,"low":17.0,"close":17.13,"volume":21711233,"rsi_14":62.58,"sma_20":17.41,"sma_60":16.91,"sma_120":15.92},{"date":"2025-09-15","open":17.14,"high":17.21,"low":16.96,"close":16.99,"volume":27325181,"rsi_14":60.0,"sma_20":17.46,"sma_60":16.94,"sma_120":15.94},{"date":"2025-09-16","open":16.98,"high":16.98,"low":16.58,"close":16.8,"volume":26061087,"rsi_14":48.24,"sma_20":17.5,"sma_60":16.97,"sma_120":15.96},{"date":"2025-09-17","open":16.83,"high":17.31,"low":16.79,"close":17.05,"volume":27999615,"rsi_14":41.33,"sma_20":17.55,"sma_60":16.99,"sma_120":15.98},{"date":"2025-09-18","open":17.13,"high":17.4,"low":16.99,"close":17.37,"volume":32520408,"rsi_14":51.91,"sma_20":17.6,"sma_60":17.02,"sma_120":16.0},{"date":"2025-09-19","open":17.4,"high":17.43,"low":17.22,"close":17.23,"volume":36152302,"rsi_14":47.72,"sma_20":17.65,"sma_60":17.04,"sma_120":16.03},{"date":"2025-09-22","open":17.15,"high":17.22,"low":16.82,"close":16.85,"volume":21664703,"rsi_14":42.15,"sma_20":17.65,"sma_60":17.05,"sma_120":16.05},{"date":"2025-09-23","open":16.88,"high":17.16,"low":16.82,"close":16.87,"volume":25576459,"rsi_14":44.04,"sma_20":17.66,"sma_60":17.07,"sma_120":16.07},{"date":"2025-09-24","open":16.89,"high":17.01,"low":16.75,"close":16.89,"volume":26007169,"rsi_14":36.79,"sma_20":17.65,"sma_60":17.08,"sma_120":16.08},{"date":"2025-09-25","open":16.8,"high":16.95,"low":16.69,"close":16.84,"volume":25231562,"rsi_14":41.04,"sma_20":17.63,"sma_60":17.08,"sma_120":16.12},{"date":"2025-09-26","open":16.96,"high":17.08,"low":16.82,"close":16.94,"volume":25778510,"rsi_14":41.04,"sma_20":17.61,"sma_60":17.08,"sma_120":16.16},{"date":"2025-09-29","open":17.01,"high":17.03,"low":16.69,"close":16.87,"volume":33740343,"rsi_14":41.52,"sma_20":17.58,"sma_60":17.08,"sma_120":16.19},{"date":"2025-09-30","open":16.88,"high":17.03,"low":16.49,"close":16.79,"volume":33471856,"rsi_14":38.98,"sma_20":17.56,"sma_60":17.07,"sma_120":16.23},{"date":"2025-10-01","open":16.79,"high":16.82,"low":16.56,"close":16.57,"volume":30339133,"rsi_14":31.77,"sma_20":17.53,"sma_60":17.06,"sma_120":16.26},{"date":"2025-10-02","open":16.57,"high":16.65,"low":16.42,"close":16.57,"volume":26172784,"rsi_14":30.69,"sma_20":17.49,"sma_60":17.06,"sma_120":16.3},{"date":"2025-10-03","open":16.65,"high":16.84,"low":16.61,"close":16.73,"volume":26767812,"rsi_14":39.06,"sma_20":17.47,"sma_60":17.05,"sma_120":16.33},{"date":"2025-10-06","open":16.81,"high":17.05,"low":16.22,"close":16.25,"volume":42630153,"rsi_14":33.78,"sma_20":17.42,"sma_60":17.04,"sma_120":16.36},{"date":"2025-10-07","open":16.35,"high":16.57,"low":16.28,"close":16.3,"volume":34678925,"rsi_14":31.94,"sma_20":17.38,"sma_60":17.04,"sma_120":16.39},{"date":"2025-10-08","open":16.32,"high":16.35,"low":15.87,"close":15.89,"volume":35560806,"rsi_14":16.0,"sma_20":17.31,"sma_60":17.03,"sma_120":16.42},{"date":"2025-10-09","open":15.97,"high":16.05,"low":15.85,"close":15.89,"volume":34151106,"rsi_14":17.14,"sma_20":17.24,"sma_60":17.03,"sma_120":16.44},{"date":"2025-10-10","open":15.92,"high":15.94,"low":15.15,"close":15.17,"volume":32618373,"rsi_14":14.69,"sma_20":17.13,"sma_60":17.0,"sma_120":16.46},{"date":"2025-10-13","open":15.42,"high":15.53,"low":15.21,"close":15.46,"volume":25619679,"rsi_14":23.44,"sma_20":17.05,"sma_60":16.99,"sma_120":16.47},{"date":"2025-10-14","open":15.41,"high":16.0,"low":15.33,"close":15.89,"volume":26377751,"rsi_14":33.65,"sma_20":16.99,"sma_60":16.98,"sma_120":16.49},{"date":"2025-10-15","open":15.99,"high":15.99,"low":15.67,"close":15.76,"volume":29714379,"rsi_14":32.82,"sma_20":16.92,"sma_60":16.98,"sma_120":16.5},{"date":"2025-10-16","open":15.71,"high":15.72,"low":14.87,"close":14.94,"volume":50243654,"rsi_14":24.18,"sma_20":16.8,"sma_60":16.95,"sma_120":16.51},{"date":"2025-10-17","open":15.2,"high":15.29,"low":14.82,"close":15.07,"volume":76956282,"rsi_14":27.05,"sma_20":16.69,"sma_60":16.93,"sma_120":16.52},{"date":"2025-10-20","open":15.36,"high":15.43,"low":15.17,"close":15.4,"volume":28011130,"rsi_14":33.33,"sma_20":16.61,"sma_60":16.92,"sma_120":16.53},{"date":"2025-10-21","open":15.46,"high":15.6,"low":15.34,"close":15.5,"volume":29783652,"rsi_14":36.78,"sma_20":16.54,"sma_60":16.9,"sma_120":16.54},{"date":"2025-10-22","open":15.46,"high":15.57,"low":15.36,"close":15.43,"volume":25895602,"rsi_14":36.17,"sma_20":16.47,"sma_60":16.89,"sma_120":16.55},{"date":"2025-10-23","open":15.48,"high":15.53,"low":15.34,"close":15.42,"volume":19553790,"rsi_14":33.42,"sma_20":16.4,"sma_60":16.88,"sma_120":16.56},{"date":"2025-10-24","open":15.62,"high":15.72,"low":15.53,"close":15.62,"volume":15350906,"rsi_14":41.53,"sma_20":16.33,"sma_60":16.87,"sma_120":16.57},{"date":"2025-10-27","open":15.09,"high":15.37,"low":14.97,"close":15.21,"volume":123965682,"rsi_14":36.54,"sma_20":16.24,"sma_60":16.86,"sma_120":16.57},{"date":"2025-10-28","open":15.17,"high":15.29,"low":14.94,"close":15.11,"volume":61710348,"rsi_14":39.58,"sma_20":16.16,"sma_60":16.85,"sma_120":16.58},{"date":"2025-10-29","open":15.04,"high":15.1,"low":14.63,"close":14.74,"volume":49576632,"rsi_14":36.02,"sma_20":16.06,"sma_60":16.84,"sma_120":16.58},{"date":"2025-10-30","open":14.72,"high":15.07,"low":14.69,"close":14.89,"volume":33092318,"rsi_14":46.15,"sma_20":15.98,"sma_60":16.82,"sma_120":16.58},{"date":"2025-10-31","open":14.83,"high":15.04,"low":14.72,"close":15.01,"volume":23143193,"rsi_14":43.35,"sma_20":15.89,"sma_60":16.82,"sma_120":16.57},{"date":"2025-11-03","open":14.95,"high":14.97,"low":14.75,"close":14.94,"volume":21827144,"rsi_14":34.3,"sma_20":15.82,"sma_60":16.8,"sma_120":16.57},{"date":"2025-11-04","open":14.87,"high":14.94,"low":14.67,"close":14.85,"volume":22667912,"rsi_14":34.64,"sma_20":15.75,"sma_60":16.79,"sma_120":16.56},{"date":"2025-11-05","open":14.89,"high":15.02,"low":14.75,"close":14.87,"volume":26632083,"rsi_14":48.21,"sma_20":15.69,"sma_60":16.77,"sma_120":16.55},{"date":"2025-11-06","open":14.86,"high":15.07,"low":14.8,"close":14.99,"volume":23875868,"rsi_14":48.21,"sma_20":15.65,"sma_60":16.75,"sma_120":16.55},{"date":"2025-11-07","open":14.96,"high":15.25,"low":14.89,"close":15.25,"volume":27999050,"rsi_14":46.54,"sma_20":15.65,"sma_60":16.73,"sma_120":16.54},{"date":"2025-11-10","open":15.3,"high":15.45,"low":15.22,"close":15.37,"volume":20031220,"rsi_14":47.03,"sma_20":15.65,"sma_60":16.72,"sma_120":16.54},{"date":"2025-11-11","open":15.4,"high":15.51,"low":15.28,"close":15.38,"volume":23926036,"rsi_14":48.83,"sma_20":15.62,"sma_60":16.7,"sma_120":16.55},{"date":"2025-11-12","open":15.43,"high":15.68,"low":15.4,"close":15.51,"volume":22198920,"rsi_14":52.0,"sma_20":15.61,"sma_60":16.69,"sma_120":16.55},{"date":"2025-11-13","open":15.41,"high":15.55,"low":15.24,"close":15.27,"volume":25657728,"rsi_14":42.11,"sma_20":15.63,"sma_60":16.68,"sma_120":16.56},{"date":"2025-11-14","open":15.22,"high":15.35,"low":15.09,"close":15.29,"volume":23315323,"rsi_14":52.41,"sma_20":15.64,"sma_60":16.66,"sma_120":16.56},{"date":"2025-11-17","open":15.25,"high":15.29,"low":14.8,"close":14.88,"volume":30170262,"rsi_14":44.55,"sma_20":15.61,"sma_60":16.63,"sma_120":16.55},{"date":"2025-11-18","open":14.79,"high":15.06,"low":14.72,"close":14.92,"volume":26499931,"rsi_14":55.08,"sma_20":15.58,"sma_60":16.59,"sma_120":16.55},{"date":"2025-11-19","open":14.92,"high":15.05,"low":14.82,"close":14.95,"volume":31578538,"rsi_14":51.72,"sma_20":15.56,"sma_60":16.56,"sma_120":16.55},{"date":"2025-11-20","open":15.01,"high":15.25,"low":14.85,"close":14.89,"volume":29636908,"rsi_14":46.43,"sma_20":15.53,"sma_60":16.52,"sma_120":16.55},{"date":"2025-11-21","open":14.94,"high":15.6,"low":14.94,"close":15.44,"volume":33189690,"rsi_14":61.75,"sma_20":15.52,"sma_60":16.48,"sma_120":16.55},{"date":"2025-11-24","open":15.45,"high":15.58,"low":15.34,"close":15.47,"volume":25969758,"rsi_14":65.24,"sma_20":15.53,"sma_60":16.45,"sma_120":16.55},{"date":"2025-11-25","open":15.57,"high":15.76,"low":15.53,"close":15.73,"volume":47994389,"rsi_14":68.94,"sma_20":15.57,"sma_60":16.43,"sma_120":16.55},{"date":"2025-11-26","open":15.68,"high":15.92,"low":15.68,"close":15.82,"volume":33297884,"rsi_14":68.4,"sma_20":15.62,"sma_60":16.41,"sma_120":16.55},{"date":"2025-11-28","open":15.87,"high":15.9,"low":15.74,"close":15.85,"volume":14181421,"rsi_14":64.73,"sma_20":15.67,"sma_60":16.38,"sma_120":16.55},{"date":"2025-12-01","open":15.74,"high":16.12,"low":15.71,"close":16.08,"volume":27810133,"rsi_14":66.67,"sma_20":15.72,"sma_60":16.36,"sma_120":16.55},{"date":"2025-12-02","open":16.14,"high":16.21,"low":15.97,"close":16.1,"volume":29186017,"rsi_14":66.82,"sma_20":15.78,"sma_60":16.34,"sma_120":16.56},{"date":"2025-12-03","open":16.11,"high":16.59,"low":16.09,"close":16.57,"volume":27795868,"rsi_14":71.37,"sma_20":15.87,"sma_60":16.33,"sma_120":16.57},{"date":"2025-12-04","open":16.57,"high":16.69,"low":16.5,"close":16.63,"volume":22713492,"rsi_14":79.32,"sma_20":15.96,"sma_60":16.32,"sma_120":16.58},{"date":"2025-12-05","open":16.51,"high":16.58,"low":16.39,"close":16.43,"volume":25173245,"rsi_14":72.94,"sma_20":16.04,"sma_60":16.31,"sma_120":16.59},{"date":"2025-12-08","open":16.47,"high":16.54,"low":16.34,"close":16.47,"volume":22417905,"rsi_14":87.96,"sma_20":16.1,"sma_60":16.29,"sma_120":16.6},{"date":"2025-12-09","open":16.47,"high":16.74,"low":16.45,"close":16.52,"volume":29755969,"rsi_14":87.96,"sma_20":16.16,"sma_60":16.28,"sma_120":16.61},{"date":"2025-12-10","open":16.6,"high":17.09,"low":16.43,"close":17.07,"volume":37663714,"rsi_14":90.37,"sma_20":16.25,"sma_60":16.29,"sma_120":16.63},{"date":"2025-12-11","open":17.01,"high":17.51,"low":17.01,"close":17.41,"volume":24359836,"rsi_14":93.31,"sma_20":16.34,"sma_60":16.29,"sma_120":16.64},{"date":"2025-12-12","open":17.5,"high":17.5,"low":17.2,"close":17.33,"volume":21631275,"rsi_14":88.49,"sma_20":16.45,"sma_60":16.29,"sma_120":16.66},{"date":"2025-12-15","open":17.47,"high":17.53,"low":17.16,"close":17.25,"volume":24793820,"rsi_14":85.6,"sma_20":16.55,"sma_60":16.29,"sma_120":16.67},{"date":"2025-12-16","open":17.28,"high":17.28,"low":16.99,"close":17.14,"volume":24112006,"rsi_14":80.08,"sma_20":16.67,"sma_60":16.3,"sma_120":16.68},{"date":"2025-12-17","open":17.18,"high":17.41,"low":17.17,"close":17.26,"volume":23967886,"rsi_14":80.33,"sma_20":16.79,"sma_60":16.3,"sma_120":16.69},{"date":"2025-12-18","open":17.35,"high":17.5,"low":17.17,"close":17.25,"volume":23821018,"rsi_14":75.1,"sma_20":16.9,"sma_60":16.31,"sma_120":16.69},{"date":"2025-12-19","open":17.21,"high":17.4,"low":17.19,"close":17.35,"volume":29942450,"rsi_14":73.66,"sma_20":17.01,"sma_60":16.31,"sma_120":16.7},{"date":"2025-12-22","open":17.35,"high":17.61,"low":17.32,"close":17.58,"volume":15278834,"rsi_14":75.76,"sma_20":17.12,"sma_60":16.32,"sma_120":16.7},{"date":"2025-12-23","open":17.58,"high":17.59,"low":17.37,"close":17.39,"volume":16424583,"rsi_14":64.68,"sma_20":17.21,"sma_60":16.33,"sma_120":16.7},{"date":"2025-12-24","open":17.41,"high":17.48,"low":17.34,"close":17.4,"volume":6904619,"rsi_14":63.91,"sma_20":17.29,"sma_60":16.34,"sma_120":16.7},{"date":"2025-12-26","open":17.4,"high":17.45,"low":17.33,"close":17.4,"volume":7733473,"rsi_14":70.0,"sma_20":17.36,"sma_60":16.35,"sma_120":16.71},{"date":"2025-12-29","open":17.4,"high":17.43,"low":17.21,"close":17.24,"volume":12656439,"rsi_14":64.41,"sma_20":17.42,"sma_60":16.36,"sma_120":16.71},{"date":"2025-12-30","open":17.23,"high":17.26,"low":17.11,"close":17.13,"volume":9632444,"rsi_14":60.53,"sma_20":17.47,"sma_60":16.36,"sma_120":16.71},{"date":"2025-12-31","open":17.17,"high":17.21,"low":16.99,"close":17.02,"volume":9261101,"rsi_14":44.26,"sma_20":17.51,"sma_60":16.37,"sma_120":16.71},{"date":"2026-01-02","open":17.05,"high":17.26,"low":16.81,"close":17.14,"volume":17730385,"rsi_14":36.65,"sma_20":17.53,"sma_60":16.38,"sma_120":16.71},{"date":"2026-01-05","open":17.08,"high":17.75,"low":17.08,"close":17.54,"volume":19140409,"rsi_14":51.56,"sma_20":17.57,"sma_60":16.41,"sma_120":16.72},{"date":"2026-01-06","open":17.54,"high":18.0,"low":17.51,"close":17.95,"volume":27274920,"rsi_14":62.39,"sma_20":17.64,"sma_60":16.44,"sma_120":16.73},{"date":"2026-01-07","open":17.95,"high":17.98,"low":17.64,"close":17.79,"volume":26985052,"rsi_14":61.04,"sma_20":17.7,"sma_60":16.48,"sma_120":16.74},{"date":"2026-01-08","open":17.7,"high":18.26,"low":17.66,"close":18.12,"volume":29565359,"rsi_14":64.29,"sma_20":17.77,"sma_60":16.53,"sma_120":16.76},{"date":"2026-01-09","open":18.1,"high":18.21,"low":17.86,"close":17.89,"volume":29643598,"rsi_14":62.55,"sma_20":17.81,"sma_60":16.56,"sma_120":16.77},{"date":"2026-01-12","open":17.79,"high":17.8,"low":17.4,"close":17.56,"volume":28621645,"rsi_14":53.71,"sma_20":17.81,"sma_60":16.59,"sma_120":16.78},{"date":"2026-01-13","open":17.6,"high":17.65,"low":17.14,"close":17.16,"volume":28747816,"rsi_14":43.0,"sma_20":17.79,"sma_60":16.62,"sma_120":16.79},{"date":"2026-01-14","open":17.1,"high":17.37,"low":16.98,"close":17.34,"volume":26110463,"rsi_14":49.16,"sma_20":17.79,"sma_60":16.66,"sma_120":16.8},{"date":"2026-01-15","open":17.38,"high":17.77,"low":17.35,"close":17.61,"volume":29481767,"rsi_14":53.23,"sma_20":17.8,"sma_60":16.69,"sma_120":16.8},{"date":"2026-01-16","open":17.57,"high":17.76,"low":17.48,"close":17.67,"volume":23386764,"rsi_14":54.22,"sma_20":17.82,"sma_60":16.73,"sma_120":16.82},{"date":"2026-01-20","open":17.39,"high":17.8,"low":17.38,"close":17.65,"volume":34244135,"rsi_14":56.43,"sma_20":17.84,"sma_60":16.76,"sma_120":16.83},{"date":"2026-01-21","open":17.71,"high":18.55,"low":17.71,"close":18.41,"volume":42494147,"rsi_14":66.84,"sma_20":17.89,"sma_60":16.81,"sma_120":16.84},{"date":"2026-01-22","open":17.95,"high":18.08,"low":17.28,"close":17.3,"volume":87086487,"rsi_14":52.98,"sma_20":17.88,"sma_60":16.84,"sma_120":16.85},{"date":"2026-01-23","open":17.16,"high":17.5,"low":17.01,"close":17.02,"volume":46836600,"rsi_14":48.71,"sma_20":17.86,"sma_60":16.87,"sma_120":16.87},{"date":"2026-01-26","open":17.01,"high":17.19,"low":16.83,"close":17.01,"volume":34643200,"rsi_14":44.18,"sma_20":17.84,"sma_60":16.9,"sma_120":16.87},{"date":"2026-01-27","open":17.08,"high":17.21,"low":16.94,"close":17.1,"volume":23037800,"rsi_14":39.91,"sma_20":17.82,"sma_60":16.93,"sma_120":16.88},{"date":"2026-01-28","open":17.13,"high":17.13,"low":16.5,"close":16.73,"volume":42270500,"rsi_14":38.05,"sma_20":17.8,"sma_60":16.96,"sma_120":16.89},{"date":"2026-01-29","open":16.87,"high":17.0,"low":16.62,"close":16.96,"volume":35403500,"rsi_14":36.65,"sma_20":17.79,"sma_60":16.99,"sma_120":16.91},{"date":"2026-01-30","open":16.98,"high":17.3,"low":16.79,"close":17.14,"volume":211994500,"rsi_14":41.32,"sma_20":17.8,"sma_60":17.03,"sma_120":16.92},{"date":"2026-02-02","open":17.03,"high":17.6,"low":16.94,"close":17.54,"volume":47527000,"rsi_14":49.77,"sma_20":17.82,"sma_60":17.07,"sma_120":16.93},{"date":"2026-02-03","open":17.54,"high":18.14,"low":17.5,"close":18.04,"volume":53854100,"rsi_14":59.78,"sma_20":17.84,"sma_60":17.12,"sma_120":16.95},{"date":"2026-02-04","open":18.22,"high":18.82,"low":18.19,"close":18.66,"volume":69191600,"rsi_14":63.4,"sma_20":17.88,"sma_60":17.18,"sma_120":16.97},{"date":"2026-02-05","open":18.56,"high":18.76,"low":18.36,"close":18.66,"volume":38614300,"rsi_14":61.31,"sma_20":17.92,"sma_60":17.24,"sma_120":16.99},{"date":"2026-02-06","open":18.87,"high":19.09,"low":18.81,"close":18.9,"volume":30188500,"rsi_14":62.73,"sma_20":17.96,"sma_60":17.3,"sma_120":17.01},{"date":"2026-02-09","open":18.78,"high":18.89,"low":18.64,"close":18.64,"volume":17333405,"rsi_14":62.46,"sma_20":17.94,"sma_60":16.89,"sma_120":16.88},{"date":"2026-02-10","open":18.15,"high":18.64,"low":17.9,"close":18.21,"volume":45267352,"rsi_14":55.63,"sma_20":17.98,"sma_60":16.94,"sma_120":16.9},{"date":"2026-02-11","open":18.25,"high":18.37,"low":17.42,"close":17.59,"volume":35685769,"rsi_14":47.09,"sma_20":17.99,"sma_60":16.99,"sma_120":16.91},{"date":"2026-02-12","open":17.74,"high":17.87,"low":16.85,"close":17.0,"volume":37721216,"rsi_14":44.04,"sma_20":17.98,"sma_60":17.02,"sma_120":16.92},{"date":"2026-02-13","open":16.88,"high":17.06,"low":16.74,"close":16.93,"volume":21208064,"rsi_14":40.74,"sma_20":17.97,"sma_60":17.05,"sma_120":16.94},{"date":"2026-02-17","open":16.96,"high":17.17,"low":16.82,"close":17.13,"volume":30333934,"rsi_14":44.09,"sma_20":17.98,"sma_60":17.09,"sma_120":16.95},{"date":"2026-02-18","open":17.17,"high":17.59,"low":17.14,"close":17.55,"volume":27278200,"rsi_14":58.56,"sma_20":17.97,"sma_60":17.57,"sma_120":17.06},{"date":"2026-02-19","open":17.37,"high":17.52,"low":17.22,"close":17.51,"volume":23422300,"rsi_14":56.01,"sma_20":17.92,"sma_60":17.61,"sma_120":17.06},{"date":"2026-02-20","open":17.51,"high":17.68,"low":17.25,"close":17.66,"volume":25391298,"rsi_14":55.72,"sma_20":17.94,"sma_60":17.65,"sma_120":17.07},{"date":"2026-02-23","open":17.63,"high":17.78,"low":16.68,"close":16.75,"volume":24767500,"rsi_14":42.25,"sma_20":17.93,"sma_60":17.67,"sma_120":17.06},{"date":"2026-02-24","open":16.76,"high":16.88,"low":16.52,"close":16.69,"volume":26607751,"rsi_14":46.71,"sma_20":17.96,"sma_60":17.16,"sma_120":16.97},{"date":"2026-02-25","open":16.87,"high":17.09,"low":16.72,"close":16.95,"volume":22706310,"rsi_14":47.29,"sma_20":17.91,"sma_60":17.2,"sma_120":16.97},{"date":"2026-02-26","open":17.06,"high":17.39,"low":16.99,"close":17.2,"volume":19230939,"rsi_14":47.22,"sma_20":17.88,"sma_60":17.23,"sma_120":16.98},{"date":"2026-02-27","open":16.94,"high":17.02,"low":16.18,"close":16.48,"volume":39296108,"rsi_14":42.41,"sma_20":17.79,"sma_60":17.24,"sma_120":16.98},{"date":"2026-03-02","open":16.19,"high":16.77,"low":16.1,"close":16.64,"volume":18663354,"rsi_14":43.77,"sma_20":17.73,"sma_60":17.26,"sma_120":16.98},{"date":"2026-03-03","open":16.33,"high":16.65,"low":16.18,"close":16.43,"volume":24700116,"rsi_14":36.75,"sma_20":17.67,"sma_60":17.28,"sma_120":16.98},{"date":"2026-03-04","open":16.56,"high":16.58,"low":16.32,"close":16.51,"volume":27677399,"rsi_14":43.84,"sma_20":17.64,"sma_60":17.29,"sma_120":16.98},{"date":"2026-03-05","open":16.39,"high":16.52,"low":16.18,"close":16.36,"volume":19616075,"rsi_14":28.36,"sma_20":17.59,"sma_60":17.31,"sma_120":16.98},{"date":"2026-03-06","open":15.92,"high":16.04,"low":15.55,"close":16.0,"volume":27481354,"rsi_14":28.68,"sma_20":17.51,"sma_60":17.33,"sma_120":16.98},{"date":"2026-03-09","open":15.81,"high":15.95,"low":15.29,"close":15.81,"volume":39493730,"rsi_14":31.34,"sma_20":17.41,"sma_60":17.34,"sma_120":16.97},{"date":"2026-03-10","open":15.88,"high":16.03,"low":15.55,"close":15.68,"volume":21200018,"rsi_14":34.7,"sma_20":17.31,"sma_60":17.35,"sma_120":16.95},{"date":"2026-03-11","open":15.66,"high":15.73,"low":15.27,"close":15.34,"volume":44741057,"rsi_14":32.62,"sma_20":17.16,"sma_60":17.35,"sma_120":16.94},{"date":"2026-03-12","open":14.99,"high":15.32,"low":14.96,"close":15.18,"volume":53768526,"rsi_14":28.42,"sma_20":17.05,"sma_60":17.35,"sma_120":16.92},{"date":"2026-03-13","open":15.36,"high":15.45,"low":14.92,"close":14.92,"volume":37139081,"rsi_14":17.74,"sma_20":16.86,"sma_60":17.34,"sma_120":16.89},{"date":"2026-03-16","open":15.11,"high":15.25,"low":14.97,"close":14.99,"volume":38594876,"rsi_14":24.56,"sma_20":16.69,"sma_60":17.32,"sma_120":16.87},{"date":"2026-03-17","open":15.17,"high":15.28,"low":14.98,"close":15.09,"volume":25115099,"rsi_14":21.1,"sma_20":16.57,"sma_60":17.31,"sma_120":16.86},{"date":"2026-03-18","open":15.03,"high":15.26,"low":14.95,"close":14.97,"volume":22076701,"rsi_14":13.07,"sma_20":16.46,"sma_60":17.29,"sma_120":16.83},{"date":"2026-03-19","open":14.91,"high":15.16,"low":14.75,"close":15.03,"volume":19819796,"rsi_14":18.77,"sma_20":16.35,"sma_60":17.26,"sma_120":16.81},{"date":"2026-03-20","open":15.03,"high":15.1,"low":14.83,"close":14.95,"volume":40814584,"rsi_14":12.7,"sma_20":16.23,"sma_60":17.24,"sma_120":16.79},{"date":"2026-03-23","open":15.4,"high":15.46,"low":15.12,"close":15.15,"volume":32655567,"rsi_14":20.8,"sma_20":16.1,"sma_60":17.21,"sma_120":16.77},{"date":"2026-03-24","open":15.0,"high":15.48,"low":14.96,"close":15.34,"volume":24161702,"rsi_14":24.14,"sma_20":16.02,"sma_60":17.18,"sma_120":16.75},{"date":"2026-03-25","open":15.47,"high":15.59,"low":15.16,"close":15.4,"volume":22050771,"rsi_14":27.38,"sma_20":15.93,"sma_60":17.16,"sma_120":16.73},{"date":"2026-03-26","open":15.33,"high":15.43,"low":15.21,"close":15.29,"volume":19176788,"rsi_14":30.53,"sma_20":15.83,"sma_60":17.14,"sma_120":16.72},{"date":"2026-03-27","open":15.28,"high":15.29,"low":14.87,"close":14.94,"volume":23796636,"rsi_14":28.51,"sma_20":15.74,"sma_60":17.1,"sma_120":16.69},{"date":"2026-03-30","open":15.01,"high":15.08,"low":14.81,"close":14.88,"volume":20879773,"rsi_14":29.36,"sma_20":15.64,"sma_60":17.06,"sma_120":16.67},{"date":"2026-03-31","open":15.2,"high":15.55,"low":15.08,"close":15.51,"volume":31158480,"rsi_14":50.19,"sma_20":15.59,"sma_60":17.02,"sma_120":16.66},{"date":"2026-04-01","open":15.67,"high":15.89,"low":15.6,"close":15.74,"volume":30128320,"rsi_14":57.41,"sma_20":15.54,"sma_60":16.99,"sma_120":16.64},{"date":"2026-04-02","open":15.43,"high":15.75,"low":15.29,"close":15.65,"volume":18815939,"rsi_14":61.51,"sma_20":15.5,"sma_60":16.96,"sma_120":16.63},{"date":"2026-04-06","open":15.59,"high":15.81,"low":15.56,"close":15.79,"volume":16537907,"rsi_14":62.69,"sma_20":15.48,"sma_60":16.93,"sma_120":16.61},{"date":"2026-04-07","open":15.65,"high":15.79,"low":15.6,"close":15.74,"volume":25508012,"rsi_14":59.61,"sma_20":15.47,"sma_60":16.9,"sma_120":16.6},{"date":"2026-04-08","open":16.2,"high":16.39,"low":16.12,"close":16.2,"volume":26755692,"rsi_14":72.63,"sma_20":15.48,"sma_60":16.88,"sma_120":16.59},{"date":"2026-04-09","open":16.1,"high":16.51,"low":16.1,"close":16.44,"volume":19947682,"rsi_14":74.32,"sma_20":15.53,"sma_60":16.86,"sma_120":16.59},{"date":"2026-04-10","open":16.41,"high":16.44,"low":16.19,"close":16.23,"volume":14057481,"rsi_14":71.15,"sma_20":15.58,"sma_60":16.84,"sma_120":16.58},{"date":"2026-04-13","open":16.12,"high":16.5,"low":15.99,"close":16.47,"volume":22689200,"rsi_14":71.52,"sma_20":15.65,"sma_60":16.82,"sma_120":16.57},{"date":"2026-04-14","open":16.4,"high":16.57,"low":16.28,"close":16.44,"volume":27886253,"rsi_14":68.94,"sma_20":15.71,"sma_60":16.8,"sma_120":16.57},{"date":"2026-04-15","open":16.47,"high":16.67,"low":16.33,"close":16.52,"volume":25588086,"rsi_14":69.15,"sma_20":15.78,"sma_60":16.78,"sma_120":16.56},{"date":"2026-04-16","open":16.43,"high":16.63,"low":16.41,"close":16.42,"volume":25204660,"rsi_14":69.39,"sma_20":15.85,"sma_60":16.76,"sma_120":16.56},{"date":"2026-04-17","open":16.59,"high":16.91,"low":16.53,"close":16.7,"volume":23736425,"rsi_14":80.84,"sma_20":15.93,"sma_60":16.75,"sma_120":16.56},{"date":"2026-04-20","open":16.59,"high":16.96,"low":16.58,"close":16.9,"volume":16241482,"rsi_14":83.77,"sma_20":16.03,"sma_60":16.75,"sma_120":16.56},{"date":"2026-04-21","open":16.95,"high":17.19,"low":16.78,"close":16.82,"volume":15147575,"rsi_14":76.61,"sma_20":16.12,"sma_60":16.74,"sma_120":16.56},{"date":"2026-04-22","open":16.83,"high":16.98,"low":16.63,"close":16.67,"volume":16519298,"rsi_14":69.58,"sma_20":16.18,"sma_60":16.72,"sma_120":16.57},{"date":"2026-04-23","open":16.63,"high":16.77,"low":16.07,"close":16.68,"volume":37245365,"rsi_14":72.41,"sma_20":16.25,"sma_60":16.7,"sma_120":16.57},{"date":"2026-04-24","open":16.48,"high":16.66,"low":16.19,"close":16.25,"volume":16039127,"rsi_14":58.85,"sma_20":16.3,"sma_60":16.67,"sma_120":16.58},{"date":"2026-04-27","open":16.26,"high":16.48,"low":16.25,"close":16.38,"volume":22405723,"rsi_14":62.17,"sma_20":16.37,"sma_60":16.64,"sma_120":16.58},{"date":"2026-04-28","open":16.54,"high":16.63,"low":16.33,"close":16.4,"volume":17325995,"rsi_14":54.5,"sma_20":16.45,"sma_60":16.61,"sma_120":16.58},{"date":"2026-04-29","open":16.32,"high":16.47,"low":16.04,"close":16.16,"volume":19422146,"rsi_14":43.69,"sma_20":16.48,"sma_60":16.58,"sma_120":16.58},{"date":"2026-04-30","open":16.13,"high":16.64,"low":16.02,"close":16.61,"volume":20760823,"rsi_14":57.72,"sma_20":16.52,"sma_60":16.57,"sma_120":16.6},{"date":"2026-05-01","open":16.61,"high":16.64,"low":16.43,"close":16.48,"volume":14163468,"rsi_14":50.21,"sma_20":16.57,"sma_60":16.55,"sma_120":16.6},{"date":"2026-05-04","open":16.31,"high":16.39,"low":15.97,"close":16.01,"volume":16623389,"rsi_14":42.29,"sma_20":16.58,"sma_60":16.52,"sma_120":16.61},{"date":"2026-05-05","open":16.06,"high":16.29,"low":15.97,"close":16.26,"volume":14250926,"rsi_14":45.61,"sma_20":16.6,"sma_60":16.49,"sma_120":16.61},{"date":"2026-05-06","open":16.46,"high":16.63,"low":16.41,"close":16.49,"volume":15026540,"rsi_14":51.13,"sma_20":16.62,"sma_60":16.47,"sma_120":16.62},{"date":"2026-05-07","open":16.45,"high":16.5,"low":15.96,"close":16.04,"volume":37697332,"rsi_14":39.88,"sma_20":16.6,"sma_60":16.43,"sma_120":16.62},{"date":"2026-05-08","open":16.09,"high":16.16,"low":15.88,"close":15.97,"volume":26015737,"rsi_14":34.94,"sma_20":16.58,"sma_60":16.4,"sma_120":16.62},{"date":"2026-05-11","open":15.99,"high":16.06,"low":15.69,"close":15.81,"volume":17660334,"rsi_14":34.17,"sma_20":16.55,"sma_60":16.35,"sma_120":16.62},{"date":"2026-05-12","open":15.81,"high":15.84,"low":15.46,"close":15.7,"volume":33254254,"rsi_14":34.49,"sma_20":16.51,"sma_60":16.31,"sma_120":16.63},{"date":"2026-05-13","open":15.61,"high":15.64,"low":15.2,"close":15.21,"volume":24787672,"rsi_14":29.67,"sma_20":16.45,"sma_60":16.26,"sma_120":16.63},{"date":"2026-05-14","open":15.29,"high":15.46,"low":15.28,"close":15.37,"volume":17919624,"rsi_14":36.8,"sma_20":16.39,"sma_60":16.23,"sma_120":16.63},{"date":"2026-05-15","open":15.36,"high":15.41,"low":15.03,"close":15.27,"volume":20201710,"rsi_14":33.23,"sma_20":16.32,"sma_60":16.2,"sma_120":16.63},{"date":"2026-05-18","open":15.32,"high":15.49,"low":15.24,"close":15.43,"volume":16670708,"rsi_14":35.92,"sma_20":16.25,"sma_60":16.17,"sma_120":16.63},{"date":"2026-05-19","open":15.4,"high":15.47,"low":15.21,"close":15.32,"volume":11709863,"rsi_14":37.31,"sma_20":16.17,"sma_60":16.13,"sma_120":16.63},{"date":"2026-05-20","open":15.41,"high":15.74,"low":15.24,"close":15.68,"volume":12184579,"rsi_14":35.58,"sma_20":16.12,"sma_60":16.11,"sma_120":16.64},{"date":"2026-05-21","open":15.61,"high":15.76,"low":15.51,"close":15.71,"volume":16063768,"rsi_14":37.66,"sma_20":16.07,"sma_60":16.09,"sma_120":16.64},{"date":"2026-05-22","open":15.75,"high":15.87,"low":15.73,"close":15.77,"volume":14027817,"rsi_14":45.65,"sma_20":16.05,"sma_60":16.06,"sma_120":16.64},{"date":"2026-05-26","open":15.89,"high":16.04,"low":15.81,"close":15.91,"volume":30270125,"rsi_14":43.4,"sma_20":16.03,"sma_60":16.05,"sma_120":16.64},{"date":"2026-05-27","open":15.97,"high":16.15,"low":15.84,"close":15.88,"volume":17821165,"rsi_14":37.55,"sma_20":16.0,"sma_60":16.03,"sma_120":16.65},{"date":"2026-05-28","open":15.83,"high":16.06,"low":15.71,"close":15.97,"volume":26743597,"rsi_14":48.33,"sma_20":15.99,"sma_60":16.02,"sma_120":16.65},{"date":"2026-05-29","open":15.91,"high":16.21,"low":15.85,"close":16.21,"volume":40558523,"rsi_14":55.31,"sma_20":15.97,"sma_60":16.01,"sma_120":16.65},{"date":"2026-06-01","open":16.05,"high":16.1,"low":15.64,"close":15.69,"volume":20583487,"rsi_14":47.53,"sma_20":15.93,"sma_60":16.0,"sma_120":16.65},{"date":"2026-06-02","open":15.63,"high":16.11,"low":15.61,"close":16.08,"volume":23802444,"rsi_14":56.7,"sma_20":15.93,"sma_60":16.0,"sma_120":16.66},{"date":"2026-06-03","open":15.94,"high":16.0,"low":15.74,"close":15.78,"volume":30140711,"rsi_14":60.66,"sma_20":15.91,"sma_60":15.99,"sma_120":16.67},{"date":"2026-06-04","open":16.0,"high":16.39,"low":15.97,"close":16.38,"volume":18953266,"rsi_14":66.14,"sma_20":15.9,"sma_60":16.0,"sma_120":16.68},{"date":"2026-06-05","open":16.45,"high":16.53,"low":16.29,"close":16.37,"volume":14277154,"rsi_14":68.08,"sma_20":15.92,"sma_60":16.02,"sma_120":16.69},{"date":"2026-06-08","open":16.42,"high":16.56,"low":16.32,"close":16.34,"volume":19465581,"rsi_14":65.65,"sma_20":15.94,"sma_60":16.03,"sma_120":16.69},{"date":"2026-06-09","open":16.5,"high":16.92,"low":16.46,"close":16.67,"volume":33352271,"rsi_14":71.52,"sma_20":15.98,"sma_60":16.06,"sma_120":16.7},{"date":"2026-06-10","open":16.71,"high":16.97,"low":16.58,"close":16.69,"volume":26573527,"rsi_14":68.09,"sma_20":16.03,"sma_60":16.09,"sma_120":16.7},{"date":"2026-06-11","open":16.76,"high":17.08,"low":16.7,"close":17.05,"volume":26041196,"rsi_14":71.52,"sma_20":16.13,"sma_60":16.12,"sma_120":16.71},{"date":"2026-06-12","open":17.22,"high":17.45,"low":17.13,"close":17.36,"volume":26328184,"rsi_14":73.53,"sma_20":16.23,"sma_60":16.16,"sma_120":16.72},{"date":"2026-06-15","open":17.59,"high":17.59,"low":17.04,"close":17.05,"volume":28430223,"rsi_14":66.11,"sma_20":16.32,"sma_60":16.19,"sma_120":16.73},{"date":"2026-06-16","open":17.14,"high":17.32,"low":17.12,"close":17.16,"volume":20911070,"rsi_14":67.67,"sma_20":16.4,"sma_60":16.23,"sma_120":16.73},{"date":"2026-06-17","open":17.17,"high":17.34,"low":16.74,"close":16.85,"volume":23705311,"rsi_14":59.06,"sma_20":16.47,"sma_60":16.25,"sma_120":16.73},{"date":"2026-06-18","open":16.93,"high":17.14,"low":16.84,"close":16.86,"volume":32706954,"rsi_14":56.58,"sma_20":16.52,"sma_60":16.28,"sma_120":16.73},{"date":"2026-06-22","open":16.91,"high":17.18,"low":16.89,"close":17.05,"volume":13734775,"rsi_14":67.63,"sma_20":16.59,"sma_60":16.3,"sma_120":16.73},{"date":"2026-06-23","open":17.07,"high":17.45,"low":16.96,"close":17.4,"volume":19749638,"rsi_14":67.16,"sma_20":16.66,"sma_60":16.34,"sma_120":16.74},{"date":"2026-06-24","open":17.4,"high":17.72,"low":17.4,"close":17.58,"volume":29096726,"rsi_14":75.08,"sma_20":16.73,"sma_60":16.38,"sma_120":16.74},{"date":"2026-06-25","open":17.6,"high":18.16,"low":17.6,"close":17.9,"volume":24234206,"rsi_14":72.76,"sma_20":16.83,"sma_60":16.42,"sma_120":16.74},{"date":"2026-06-26","open":18.0,"high":18.0,"low":17.71,"close":17.79,"volume":23212078,"rsi_14":70.42,"sma_20":16.91,"sma_60":16.46,"sma_120":16.74},{"date":"2026-06-29","open":17.8,"high":17.94,"low":17.71,"close":17.82,"volume":13649042,"rsi_14":71.38,"sma_20":16.98,"sma_60":16.49,"sma_120":16.74},{"date":"2026-06-30","open":17.79,"high":17.88,"low":17.64,"close":17.73,"volume":15644733,"rsi_14":65.85,"sma_20":17.08,"sma_60":16.53,"sma_120":16.74},{"date":"2026-07-01","open":17.79,"high":18.22,"low":17.6,"close":18.11,"volume":21523962,"rsi_14":69.66,"sma_20":17.17,"sma_60":16.56,"sma_120":16.75},{"date":"2026-07-02","open":18.26,"high":18.32,"low":17.71,"close":17.86,"volume":15747404,"rsi_14":60.45,"sma_20":17.27,"sma_60":16.59,"sma_120":16.75},{"date":"2026-07-06","open":17.63,"high":17.98,"low":17.57,"close":17.89,"volume":18066938,"rsi_14":56.54,"sma_20":17.34,"sma_60":16.62,"sma_120":16.75},{"date":"2026-07-07","open":17.98,"high":18.17,"low":17.95,"close":18.01,"volume":26790734,"rsi_14":65.15,"sma_20":17.41,"sma_60":16.64,"sma_120":16.75},{"date":"2026-07-08","open":17.9,"high":17.95,"low":17.3,"close":17.46,"volume":25799276,"rsi_14":52.27,"sma_20":17.46,"sma_60":16.66,"sma_120":16.76},{"date":"2026-07-09","open":17.54,"high":17.89,"low":17.48,"close":17.76,"volume":15351648,"rsi_14":65.64,"sma_20":17.51,"sma_60":16.68,"sma_120":16.75},{"date":"2026-07-10","open":17.9,"high":17.99,"low":17.73,"close":17.87,"volume":14157500,"rsi_14":66.78,"sma_20":17.56,"sma_60":16.7,"sma_120":16.75},{"date":"2026-07-13","open":17.96,"high":18.0,"low":17.77,"close":17.93,"volume":14206361,"rsi_14":65.28,"sma_20":17.6,"sma_60":16.72,"sma_120":16.75},{"date":"2026-07-14","open":17.9,"high":18.15,"low":17.76,"close":17.85,"volume":14903855,"rsi_14":58.62,"sma_20":17.61,"sma_60":16.74,"sma_120":16.75},{"date":"2026-07-15","open":17.98,"high":18.19,"low":17.86,"close":18.12,"volume":23932847,"rsi_14":60.0,"sma_20":17.66,"sma_60":16.77,"sma_120":16.76},{"date":"2026-07-16","open":18.15,"high":18.58,"low":18.15,"close":18.56,"volume":28344131,"rsi_14":61.7,"sma_20":17.72,"sma_60":16.79,"sma_120":16.77},{"date":"2026-07-17","open":18.44,"high":18.57,"low":18.19,"close":18.25,"volume":20527891,"rsi_14":57.62,"sma_20":17.79,"sma_60":16.81,"sma_120":16.78},{"date":"2026-07-20","open":18.27,"high":18.33,"low":18.03,"close":18.06,"volume":15536479,"rsi_14":53.77,"sma_20":17.85,"sma_60":16.83,"sma_120":16.78},{"date":"2026-07-21","open":18.02,"high":18.2,"low":17.71,"close":18.17,"volume":28243338,"rsi_14":56.88,"sma_20":17.91,"sma_60":16.85,"sma_120":16.78},{"date":"2026-07-22","open":18.24,"high":18.38,"low":18.13,"close":18.27,"volume":33550299,"rsi_14":52.74,"sma_20":17.95,"sma_60":16.89,"sma_120":16.78},{"date":"2026-07-23","open":17.41,"high":17.65,"low":17.18,"close":17.4,"volume":68577289,"rsi_14":43.5,"sma_20":17.94,"sma_60":16.9,"sma_120":16.77},{"date":"2026-07-24","open":17.18,"high":17.42,"low":17.06,"close":17.36,"volume":38690719,"rsi_14":42.54,"sma_20":17.91,"sma_60":16.91,"sma_120":16.76},{"date":"2026-07-27","open":17.35,"high":17.53,"low":17.09,"close":17.16,"volume":35051362,"rsi_14":38.29,"sma_20":17.88,"sma_60":16.93,"sma_120":16.78},{"date":"2026-07-28","open":17.19,"high":17.36,"low":17.08,"close":17.3,"volume":23349718,"rsi_14":47.52,"sma_20":17.86,"sma_60":16.94,"sma_120":16.75},{"date":"2026-07-29","open":17.17,"high":17.28,"low":16.81,"close":16.84,"volume":31815986,"rsi_14":36.39,"sma_20":17.81,"sma_60":16.94,"sma_120":16.75},{"date":"2026-07-30","open":16.92,"high":17.12,"low":16.83,"close":17.08,"volume":22430924,"rsi_14":38.75,"sma_20":17.76,"sma_60":16.96,"sma_120":16.74},{"date":"2026-07-31","open":17.08,"high":17.18,"low":16.95,"close":17.04,"volume":15569175,"rsi_14":37.25,"sma_20":17.72,"sma_60":16.97,"sma_120":16.72},{"date":"2026-08-03","open":17.1,"high":17.37,"low":17.09,"close":17.36,"volume":20217765,"rsi_14":43.43,"sma_20":17.69,"sma_60":16.98,"sma_120":16.7},{"date":"2026-08-04","open":17.29,"high":17.73,"low":17.29,"close":17.56,"volume":29157535,"rsi_14":42.35,"sma_20":17.67,"sma_60":17.0,"sma_120":16.7},{"date":"2026-08-05","open":17.65,"high":17.74,"low":17.55,"close":17.6,"volume":32450086,"rsi_14":35.28,"sma_20":17.68,"sma_60":17.03,"sma_120":16.69},{"date":"2026-08-06","open":17.71,"high":17.77,"low":17.3,"close":17.36,"volume":29599610},{"date":"2026-08-07","open":17.31,"high":17.55,"low":17.2,"close":17.55,"volume":21905835,"rsi_14":42.01,"sma_20":17.64,"sma_60":17.08,"sma_120":16.7},{"date":"2026-08-10","open":17.52,"high":17.68,"low":17.41,"close":17.6,"volume":23969015,"rsi_14":40.89,"sma_20":17.62,"sma_60":17.12,"sma_120":16.7},{"date":"2026-08-11","open":17.6,"high":17.84,"low":17.58,"close":17.77,"volume":29193328,"rsi_14":42.19,"sma_20":17.62,"sma_60":17.15,"sma_120":16.7},{"date":"2026-08-12","open":17.84,"high":17.9,"low":17.71,"close":17.86,"volume":15539012,"rsi_14":59.5,"sma_20":17.61,"sma_60":17.19,"sma_120":16.7},{"date":"2026-08-13","open":17.97,"high":18.04,"low":17.75,"close":17.77,"volume":14658100,"rsi_14":58.3,"sma_20":17.57,"sma_60":17.23,"sma_120":16.69},{"date":"2026-08-14","open":17.78,"high":17.94,"low":17.71,"close":17.91,"volume":16058212,"rsi_14":65.56,"sma_20":17.55,"sma_60":17.27,"sma_120":16.7},{"date":"2026-08-17","open":17.97,"high":18.16,"low":17.92,"close":17.95,"volume":22764847,"rsi_14":64.07,"sma_20":17.55,"sma_60":17.31,"sma_120":16.71},{"date":"2026-08-18","open":18.01,"high":18.05,"low":17.63,"close":17.66,"volume":13615127,"rsi_14":69.16,"sma_20":17.52,"sma_60":17.34,"sma_120":16.71},{"date":"2026-08-19","open":17.92,"high":17.92,"low":17.12,"close":17.17,"volume":24160968},{"date":"2026-08-20","open":17.17,"high":17.3,"low":17.01,"close":17.01,"volume":27739797,"rsi_14":49.4,"sma_20":17.45,"sma_60":17.37,"sma_120":16.71},{"date":"2026-08-21","open":17.18,"high":17.25,"low":16.88,"close":17.03,"volume":18941122,"rsi_14":42.53,"sma_20":17.43,"sma_60":17.39,"sma_120":16.71},{"date":"2026-08-24","open":17.03,"high":17.36,"low":16.98,"close":17.04,"volume":20432655,"rsi_14":37.13,"sma_20":17.42,"sma_60":17.41,"sma_120":16.71},{"date":"2026-08-25","open":17.09,"high":17.1,"low":16.85,"close":16.95,"volume":14531736,"rsi_14":34.3,"sma_20":17.41,"sma_60":17.42,"sma_120":16.71},{"date":"2026-08-26","open":17.03,"high":17.15,"low":16.94,"close":17.04,"volume":17133404},{"date":"2026-08-27","open":16.93,"high":17.01,"low":16.79,"close":16.86,"volume":23258435,"rsi_14":31.94,"sma_20":17.4,"sma_60":17.45,"sma_120":16.72},{"date":"2026-08-28","open":16.96,"high":17.04,"low":16.83,"close":16.92,"volume":21522601,"rsi_14":32.29,"sma_20":17.4,"sma_60":17.46,"sma_120":16.73},{"date":"2026-08-31","open":16.93,"high":16.93,"low":16.66,"close":16.68,"volume":24058217},{"date":"2026-09-01","open":16.75,"high":16.8,"low":16.4,"close":16.42,"volume":25911140,"rsi_14":16.67,"sma_20":17.31,"sma_60":17.46,"sma_120":16.74},{"date":"2026-09-02","open":16.54,"high":17.03,"low":16.5,"close":16.88,"volume":19790984,"rsi_14":32.41,"sma_20":17.27,"sma_60":17.47,"sma_120":16.75},{"date":"2026-09-03","open":16.96,"high":17.13,"low":16.87,"close":17.06,"volume":17764842,"rsi_14":33.46,"sma_20":17.26,"sma_60":17.47,"sma_120":16.77},{"date":"2026-09-04","open":16.96,"high":17.16,"low":16.96,"close":17.03,"volume":13262451,"rsi_14":32.03,"sma_20":17.23,"sma_60":17.48,"sma_120":16.78},{"date":"2026-09-08","open":16.96,"high":17.02,"low":16.74,"close":16.76,"volume":20193462,"rsi_14":32.28,"sma_20":17.19,"sma_60":17.47,"sma_120":16.79},{"date":"2026-09-09","open":16.7,"high":16.84,"low":16.56,"close":16.63,"volume":20512250,"rsi_14":37.61,"sma_20":17.13,"sma_60":17.45,"sma_120":16.81},{"date":"2026-09-10","open":16.63,"high":16.74,"low":16.42,"close":16.73,"volume":25234783,"rsi_14":43.4,"sma_20":17.08,"sma_60":17.45,"sma_120":16.82},{"date":"2026-09-11","open":16.86,"high":16.97,"low":16.62,"close":16.86,"volume":19013073,"rsi_14":46.19,"sma_20":17.03,"sma_60":17.44,"sma_120":16.83},{"date":"2026-09-14","open":16.8,"high":16.98,"low":16.7,"close":16.77,"volume":19760927},{"date":"2026-09-15","open":16.77,"high":16.95,"low":16.64,"close":16.75,"volume":37399256,"rsi_14":45.54,"sma_20":16.91,"sma_60":17.44,"sma_120":16.86},{"date":"2026-09-16","open":16.52,"high":16.73,"low":15.61,"close":15.82,"volume":77463132,"rsi_14":30.19,"sma_20":16.82,"sma_60":17.42,"sma_120":16.86},{"date":"2026-09-17","open":15.9,"high":15.97,"low":15.55,"close":15.88,"volume":37150438,"rsi_14":33.45,"sma_20":16.76,"sma_60":17.39,"sma_120":16.86},{"date":"2026-09-18","open":15.86,"high":15.94,"low":15.69,"close":15.88,"volume":53658214,"rsi_14":32.07,"sma_20":16.7,"sma_60":17.36,"sma_120":16.87},{"date":"2026-09-21","open":16.0,"high":16.06,"low":15.94,"close":16.04,"volume":24038309,"rsi_14":38.58,"sma_20":16.65,"sma_60":17.33,"sma_120":16.88},{"date":"2026-09-22","open":16.14,"high":16.15,"low":15.57,"close":15.69,"volume":29302152,"rsi_14":37.46,"sma_20":16.58,"sma_60":17.3,"sma_120":16.88},{"date":"2026-09-23","open":15.56,"high":15.66,"low":15.38,"close":15.38,"volume":27531150,"rsi_14":22.83,"sma_20":16.5,"sma_60":17.26,"sma_120":16.87},{"date":"2026-09-24","open":15.38,"high":15.47,"low":15.19,"close":15.31,"volume":46691846,"rsi_14":16.98,"sma_20":16.42,"sma_60":17.21,"sma_120":16.87},{"date":"2026-09-25","open":15.39,"high":15.74,"low":15.31,"close":15.64,"volume":33486655,"rsi_14":26.44,"sma_20":16.36,"sma_60":17.17,"sma_120":16.87},{"date":"2026-09-28","open":15.54,"high":15.6,"low":15.28,"close":15.3,"volume":30524047,"rsi_14":25.83,"sma_20":16.28,"sma_60":17.13,"sma_120":16.86},{"date":"2026-09-29","open":15.34,"high":15.43,"low":15.07,"close":15.27,"volume":28398439},{"date":"2026-09-30","open":15.29,"high":15.42,"low":15.21,"close":15.26,"volume":34788976,"rsi_14":24.03,"sma_20":16.15,"sma_60":17.04,"sma_120":16.84},{"date":"2026-10-01","open":15.2,"high":15.27,"low":14.82,"close":15.19,"volume":26150348,"rsi_14":19.86,"sma_20":16.06,"sma_60":17.0,"sma_120":16.83},{"date":"2026-10-02","open":15.3,"high":15.41,"low":15.21,"close":15.33,"volume":20608391,"rsi_14":24.47,"sma_20":15.98,"sma_60":16.96,"sma_120":16.82},{"date":"2026-10-05","open":15.36,"high":15.4,"low":15.23,"close":15.29,"volume":19460342,"rsi_14":24.3,"sma_20":15.89,"sma_60":16.92,"sma_120":16.81},{"date":"2026-10-06","open":15.31,"high":15.45,"low":15.24,"close":15.33,"volume":30266727,"rsi_14":37.44,"sma_20":15.82,"sma_60":16.88,"sma_120":16.8},{"date":"2026-10-07","open":15.19,"high":15.21,"low":15.0,"close":15.17,"volume":30274958},{"date":"2026-10-08","open":15.09,"high":15.38,"low":14.99,"close":15.37,"volume":23991210,"rsi_14":38.67,"sma_20":15.68,"sma_60":16.79,"sma_120":16.78},{"date":"2026-10-09","open":15.29,"high":15.36,"low":15.19,"close":15.32,"volume":20029219,"rsi_14":33.18,"sma_20":15.6,"sma_60":16.73,"sma_120":16.76},{"date":"2026-10-12","open":15.34,"high":15.45,"low":15.3,"close":15.4,"volume":14092064,"rsi_14":42.25,"sma_20":15.53,"sma_60":16.68,"sma_120":16.75},{"date":"2026-10-13","open":15.49,"high":15.54,"low":15.12,"close":15.24,"volume":16522233,"rsi_14":45.93,"sma_20":15.46,"sma_60":16.64,"sma_120":16.74},{"date":"2026-10-14","open":15.06,"high":15.13,"low":14.91,"close":15.1,"volume":28310618,"rsi_14":44.13,"sma_20":15.42,"sma_60":16.59,"sma_120":16.72},{"date":"2026-10-15","open":15.15,"high":15.46,"low":15.01,"close":15.35,"volume":40644077},{"date":"2026-10-16","open":15.42,"high":15.72,"low":15.27,"close":15.27,"volume":38095935,"rsi_14":48.97,"sma_20":15.36,"sma_60":16.5,"sma_120":16.7},{"date":"2026-10-19","open":15.29,"high":15.36,"low":15.2,"close":15.23,"volume":18196025,"rsi_14":48.63,"sma_20":15.32,"sma_60":16.47,"sma_120":16.69},{"date":"2026-10-20","open":15.23,"high":15.64,"low":15.2,"close":15.54,"volume":17346004,"rsi_14":57.95,"sma_20":15.31,"sma_60":16.44,"sma_120":16.68},{"date":"2026-10-21","open":15.63,"high":15.76,"low":15.54,"close":15.72,"volume":26031870,"rsi_14":64.17,"sma_20":15.33,"sma_60":16.41,"sma_120":16.68},{"date":"2026-10-22","open":15.53,"high":15.88,"low":15.47,"close":15.66,"volume":33632816,"rsi_14":59.22,"sma_20":15.35,"sma_60":16.39,"sma_120":16.67}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.5299999999999998,"pbr":1.47,"per":10.24,"roa":0.26,"roe":2.23,"grade":"C","comment":"PER 10.24배, ROE 2.23%","revenue":14410000000.0,"analysis":"PER 10.2배입니다. ROE 2.2%입니다. 시가총액 316.40억. 매출 144.10억, 영업이익 29.34억.","eps_basis":"TTM","debt_ratio":0.6697216772927905,"market_cap":31639698900,"net_income":2398000000.0,"total_debt":21849000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.91,"total_assets":283984000000.0,"total_equity":32624000000.0,"profit_margin":16.64,"revenue_basis":"TTM","dividend_yield":3.73,"net_income_basis":"TTM","operating_income":2934000000.0,"operating_margin":20.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":15.66,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":10.1},{"date":"2016-10-25","close":10.19},{"date":"2016-10-26","close":10.7},{"date":"2016-10-27","close":10.75},{"date":"2016-10-28","close":10.56},{"date":"2016-10-31","close":10.6},{"date":"2016-11-01","close":10.56},{"date":"2016-11-02","close":10.33},{"date":"2016-11-03","close":10.25},{"date":"2016-11-04","close":10.16},{"date":"2016-11-07","close":10.45},{"date":"2016-11-08","close":10.25},{"date":"2016-11-09","close":10.91},{"date":"2016-11-10","close":11.6},{"date":"2016-11-11","close":11.7},{"date":"2016-11-14","close":11.96},{"date":"2016-11-15","close":11.96},{"date":"2016-11-16","close":11.93},{"date":"2016-11-17","close":12.23},{"date":"2016-11-18","close":12.5},{"date":"2016-11-21","close":12.44},{"date":"2016-11-22","close":12.52},{"date":"2016-11-23","close":12.61},{"date":"2016-11-25","close":12.56},{"date":"2016-11-28","close":12.26},{"date":"2016-11-29","close":12.28},{"date":"2016-11-30","close":12.46},{"date":"2016-12-01","close":13.03},{"date":"2016-12-02","close":12.94},{"date":"2016-12-05","close":13.03},{"date":"2016-12-06","close":13.22},{"date":"2016-12-07","close":13.21},{"date":"2016-12-08","close":13.46},{"date":"2016-12-09","close":13.51},{"date":"2016-12-12","close":13.3},{"date":"2016-12-13","close":13.25},{"date":"2016-12-14","close":13.1},{"date":"2016-12-15","close":13.34},{"date":"2016-12-16","close":13.02},{"date":"2016-12-19","close":13.09},{"date":"2016-12-20","close":13.36},{"date":"2016-12-21","close":13.33},{"date":"2016-12-22","close":13.33},{"date":"2016-12-23","close":13.42},{"date":"2016-12-27","close":13.44},{"date":"2016-12-28","close":13.25},{"date":"2016-12-29","close":13.08},{"date":"2016-12-30","close":13.22},{"date":"2017-01-03","close":13.32},{"date":"2017-01-04","close":13.48},{"date":"2017-01-05","close":13.26},{"date":"2017-01-06","close":13.29},{"date":"2017-01-09","close":13.32},{"date":"2017-01-10","close":13.33},{"date":"2017-01-11","close":13.44},{"date":"2017-01-12","close":13.32},{"date":"2017-01-13","close":13.47},{"date":"2017-01-17","close":12.95},{"date":"2017-01-18","close":13.15},{"date":"2017-01-19","close":13.01},{"date":"2017-01-20","close":13.12},{"date":"2017-01-23","close":13.06},{"date":"2017-01-24","close":13.25},{"date":"2017-01-25","close":14.02},{"date":"2017-01-26","close":14.01},{"date":"2017-01-27","close":13.78},{"date":"2017-01-30","close":13.62},{"date":"2017-01-31","close":13.53},{"date":"2017-02-01","close":13.5},{"date":"2017-02-02","close":13.24},{"date":"2017-02-03","close":13.61},{"date":"2017-02-06","close":13.53},{"date":"2017-02-07","close":13.48},{"date":"2017-02-08","close":13.4},{"date":"2017-02-09","close":13.55},{"date":"2017-02-10","close":13.62},{"date":"2017-02-13","close":13.81},{"date":"2017-02-14","close":14.12},{"date":"2017-02-15","close":14.22},{"date":"2017-02-16","close":14.17},{"date":"2017-02-17","close":14.13},{"date":"2017-02-21","close":14.19},{"date":"2017-02-22","close":14.19},{"date":"2017-02-23","close":14.18},{"date":"2017-02-24","close":14.18},{"date":"2017-02-27","close":14.21},{"date":"2017-02-28","close":14.14},{"date":"2017-03-01","close":14.66},{"date":"2017-03-02","close":14.29},{"date":"2017-03-03","close":14.4},{"date":"2017-03-06","close":14.31},{"date":"2017-03-07","close":14.24},{"date":"2017-03-08","close":14.18},{"date":"2017-03-09","close":14.21},{"date":"2017-03-10","close":14.19},{"date":"2017-03-13","close":14.21},{"date":"2017-03-14","close":14.08},{"date":"2017-03-15","close":13.93},{"date":"2017-03-16","close":13.92},{"date":"2017-03-17","close":13.73},{"date":"2017-03-20","close":13.52},{"date":"2017-03-21","close":12.7},{"date":"2017-03-22","close":12.78},{"date":"2017-03-23","close":13.02},{"date":"2017-03-24","close":13.11},{"date":"2017-03-27","close":13.02},{"date":"2017-03-28","close":13.22},{"date":"2017-03-29","close":13.22},{"date":"2017-03-30","close":13.59},{"date":"2017-03-31","close":13.39},{"date":"2017-04-03","close":13.35},{"date":"2017-04-04","close":13.31},{"date":"2017-04-05","close":13.07},{"date":"2017-04-06","close":13.2},{"date":"2017-04-07","close":13.12},{"date":"2017-04-10","close":13.0},{"date":"2017-04-11","close":13.0},{"date":"2017-04-12","close":12.86},{"date":"2017-04-13","close":12.59},{"date":"2017-04-17","close":12.91},{"date":"2017-04-18","close":12.8},{"date":"2017-04-19","close":12.59},{"date":"2017-04-20","close":12.72},{"date":"2017-04-21","close":12.6},{"date":"2017-04-24","close":12.99},{"date":"2017-04-25","close":13.04},{"date":"2017-04-26","close":13.12},{"date":"2017-04-27","close":12.99},{"date":"2017-04-28","close":12.86},{"date":"2017-05-01","close":13.09},{"date":"2017-05-02","close":12.95},{"date":"2017-05-03","close":13.14},{"date":"2017-05-04","close":13.05},{"date":"2017-05-05","close":12.99},{"date":"2017-05-08","close":13.05},{"date":"2017-05-09","close":12.93},{"date":"2017-05-10","close":12.9},{"date":"2017-05-11","close":12.79},{"date":"2017-05-12","close":12.76},{"date":"2017-05-15","close":12.95},{"date":"2017-05-16","close":13.04},{"date":"2017-05-17","close":12.29},{"date":"2017-05-18","close":12.5},{"date":"2017-05-19","close":12.57},{"date":"2017-05-22","close":12.64},{"date":"2017-05-23","close":12.89},{"date":"2017-05-24","close":12.82},{"date":"2017-05-25","close":12.87},{"date":"2017-05-26","close":12.86},{"date":"2017-05-30","close":12.74},{"date":"2017-05-31","close":12.54},{"date":"2017-06-01","close":12.72},{"date":"2017-06-02","close":12.58},{"date":"2017-06-05","close":12.57},{"date":"2017-06-06","close":12.45},{"date":"2017-06-07","close":12.69},{"date":"2017-06-08","close":12.92},{"date":"2017-06-09","close":13.29},{"date":"2017-06-12","close":13.37},{"date":"2017-06-13","close":13.35},{"date":"2017-06-14","close":13.41},{"date":"2017-06-15","close":13.29},{"date":"2017-06-16","close":13.22},{"date":"2017-06-19","close":13.32},{"date":"2017-06-20","close":13.23},{"date":"2017-06-21","close":13.06},{"date":"2017-06-22","close":12.94},{"date":"2017-06-23","close":12.71},{"date":"2017-06-26","close":12.79},{"date":"2017-06-27","close":12.91},{"date":"2017-06-28","close":13.14},{"date":"2017-06-29","close":13.38},{"date":"2017-06-30","close":13.52},{"date":"2017-07-03","close":13.75},{"date":"2017-07-05","close":13.8},{"date":"2017-07-06","close":13.66},{"date":"2017-07-07","close":13.69},{"date":"2017-07-10","close":13.69},{"date":"2017-07-11","close":13.71},{"date":"2017-07-12","close":13.73},{"date":"2017-07-13","close":13.87},{"date":"2017-07-14","close":13.79},{"date":"2017-07-17","close":13.81},{"date":"2017-07-18","close":13.71},{"date":"2017-07-19","close":13.7},{"date":"2017-07-20","close":13.56},{"date":"2017-07-21","close":12.97},{"date":"2017-07-24","close":13.19},{"date":"2017-07-25","close":13.4},{"date":"2017-07-26","close":13.18},{"date":"2017-07-27","close":13.12},{"date":"2017-07-28","close":13.17},{"date":"2017-07-31","close":13.25},{"date":"2017-08-01","close":13.32},{"date":"2017-08-02","close":13.32},{"date":"2017-08-03","close":13.16},{"date":"2017-08-04","close":13.3},{"date":"2017-08-07","close":13.28},{"date":"2017-08-08","close":13.35},{"date":"2017-08-09","close":13.17},{"date":"2017-08-10","close":12.81},{"date":"2017-08-11","close":12.72},{"date":"2017-08-14","close":12.96},{"date":"2017-08-15","close":13.0},{"date":"2017-08-16","close":13.0},{"date":"2017-08-17","close":12.64},{"date":"2017-08-18","close":12.66},{"date":"2017-08-21","close":12.6},{"date":"2017-08-22","close":12.7},{"date":"2017-08-23","close":12.67},{"date":"2017-08-24","close":12.7},{"date":"2017-08-25","close":12.76},{"date":"2017-08-28","close":12.72},{"date":"2017-08-29","close":12.59},{"date":"2017-08-30","close":12.67},{"date":"2017-08-31","close":12.59},{"date":"2017-09-01","close":12.7},{"date":"2017-09-05","close":12.38},{"date":"2017-09-06","close":12.51},{"date":"2017-09-07","close":12.18},{"date":"2017-09-08","close":12.32},{"date":"2017-09-11","close":12.54},{"date":"2017-09-12","close":12.79},{"date":"2017-09-13","close":12.9},{"date":"2017-09-14","close":12.8},{"date":"2017-09-15","close":12.76},{"date":"2017-09-18","close":13.09},{"date":"2017-09-19","close":13.25},{"date":"2017-09-20","close":13.36},{"date":"2017-09-21","close":13.4},{"date":"2017-09-22","close":13.39},{"date":"2017-09-25","close":13.38},{"date":"2017-09-26","close":13.45},{"date":"2017-09-27","close":13.75},{"date":"2017-09-28","close":13.87},{"date":"2017-09-29","close":13.96},{"date":"2017-10-02","close":14.04},{"date":"2017-10-03","close":13.9},{"date":"2017-10-04","close":13.76},{"date":"2017-10-05","close":13.96},{"date":"2017-10-06","close":13.9},{"date":"2017-10-09","close":13.85},{"date":"2017-10-10","close":13.98},{"date":"2017-10-11","close":13.85},{"date":"2017-10-12","close":13.79},{"date":"2017-10-13","close":13.7},{"date":"2017-10-16","close":13.92},{"date":"2017-10-17","close":13.81},{"date":"2017-10-18","close":13.95},{"date":"2017-10-19","close":13.98},{"date":"2017-10-20","close":14.19},{"date":"2017-10-23","close":14.11},{"date":"2017-10-24","close":14.21},{"date":"2017-10-25","close":13.88},{"date":"2017-10-26","close":13.91},{"date":"2017-10-27","close":13.94},{"date":"2017-10-30","close":13.77},{"date":"2017-10-31","close":13.8},{"date":"2017-11-01","close":13.81},{"date":"2017-11-02","close":13.87},{"date":"2017-11-03","close":13.78},{"date":"2017-11-06","close":13.78},{"date":"2017-11-07","close":13.4},{"date":"2017-11-08","close":13.29},{"date":"2017-11-09","close":13.21},{"date":"2017-11-10","close":13.14},{"date":"2017-11-13","close":13.36},{"date":"2017-11-14","close":13.61},{"date":"2017-11-15","close":13.51},{"date":"2017-11-16","close":13.4},{"date":"2017-11-17","close":13.54},{"date":"2017-11-20","close":13.57},{"date":"2017-11-21","close":13.55},{"date":"2017-11-22","close":13.54},{"date":"2017-11-24","close":13.46},{"date":"2017-11-27","close":13.5},{"date":"2017-11-28","close":13.97},{"date":"2017-11-29","close":14.48},{"date":"2017-11-30","close":14.4},{"date":"2017-12-01","close":14.44},{"date":"2017-12-04","close":14.7},{"date":"2017-12-05","close":14.46},{"date":"2017-12-06","close":14.52},{"date":"2017-12-07","close":14.71},{"date":"2017-12-08","close":14.85},{"date":"2017-12-11","close":14.62},{"date":"2017-12-12","close":14.81},{"date":"2017-12-13","close":14.58},{"date":"2017-12-14","close":14.44},{"date":"2017-12-15","close":14.58},{"date":"2017-12-18","close":14.68},{"date":"2017-12-19","close":14.61},{"date":"2017-12-20","close":14.64},{"date":"2017-12-21","close":14.84},{"date":"2017-12-22","close":14.78},{"date":"2017-12-26","close":14.63},{"date":"2017-12-27","close":14.59},{"date":"2017-12-28","close":14.74},{"date":"2017-12-29","close":14.56},{"date":"2018-01-02","close":10.0245},{"date":"2018-01-03","close":10.1069},{"date":"2018-01-04","close":10.1962},{"date":"2018-01-05","close":10.2854},{"date":"2018-01-08","close":10.2648},{"date":"2018-01-09","close":10.4571},{"date":"2018-01-10","close":10.6287},{"date":"2018-01-11","close":10.7317},{"date":"2018-01-12","close":10.8828},{"date":"2018-01-16","close":10.766},{"date":"2018-01-17","close":10.821},{"date":"2018-01-18","close":10.6493},{"date":"2018-01-19","close":10.8553},{"date":"2018-01-22","close":11.0064},{"date":"2018-01-23","close":11.0132},{"date":"2018-01-24","close":11.0613},{"date":"2018-01-25","close":11.0201},{"date":"2018-01-26","close":11.1299},{"date":"2018-01-29","close":11.1437},{"date":"2018-01-30","close":11.0544},{"date":"2018-01-31","close":11.1094},{"date":"2018-02-01","close":11.2192},{"date":"2018-02-02","close":11.0407},{"date":"2018-02-05","close":10.5944},{"date":"2018-02-06","close":10.6631},{"date":"2018-02-07","close":10.7386},{"date":"2018-02-08","close":10.3678},{"date":"2018-02-09","close":10.5807},{"date":"2018-02-12","close":10.6287},{"date":"2018-02-13","close":10.6562},{"date":"2018-02-14","close":10.9102},{"date":"2018-02-15","close":10.8896},{"date":"2018-02-16","close":10.869},{"date":"2018-02-20","close":10.9171},{"date":"2018-02-21","close":11.0201},{"date":"2018-02-22","close":10.8004},{"date":"2018-02-23","close":10.9789},{"date":"2018-02-26","close":11.0064},{"date":"2018-02-27","close":10.8622},{"date":"2018-02-28","close":10.7798},{"date":"2018-03-01","close":10.718},{"date":"2018-03-02","close":10.8484},{"date":"2018-03-05","close":10.9926},{"date":"2018-03-06","close":11.1231},{"date":"2018-03-07","close":11.178},{"date":"2018-03-08","close":11.0956},{"date":"2018-03-09","close":11.3291},{"date":"2018-03-12","close":11.3153},{"date":"2018-03-13","close":11.1849},{"date":"2018-03-14","close":11.0201},{"date":"2018-03-15","close":11.0132},{"date":"2018-03-16","close":11.11},{"date":"2018-03-19","close":11.0063},{"date":"2018-03-20","close":10.9441},{"date":"2018-03-21","close":10.9787},{"date":"2018-03-22","close":10.5846},{"date":"2018-03-23","close":10.1629},{"date":"2018-03-26","close":10.5638},{"date":"2018-03-27","close":10.3219},{"date":"2018-03-28","close":10.3841},{"date":"2018-03-29","close":10.4394},{"date":"2018-04-02","close":10.1421},{"date":"2018-04-03","close":10.2527},{"date":"2018-04-04","close":10.3841},{"date":"2018-04-05","close":10.4187},{"date":"2018-04-06","close":10.0661},{"date":"2018-04-09","close":10.1076},{"date":"2018-04-10","close":10.2804},{"date":"2018-04-11","close":10.1283},{"date":"2018-04-12","close":10.3634},{"date":"2018-04-13","close":10.1352},{"date":"2018-04-16","close":10.1421},{"date":"2018-04-17","close":10.0108},{"date":"2018-04-18","close":10.0177},{"date":"2018-04-19","close":10.149},{"date":"2018-04-20","close":10.1974},{"date":"2018-04-23","close":10.3772},{"date":"2018-04-24","close":10.2666},{"date":"2018-04-25","close":10.4117},{"date":"2018-04-26","close":10.391},{"date":"2018-04-27","close":10.4671},{"date":"2018-04-30","close":10.308},{"date":"2018-05-01","close":10.2389},{"date":"2018-05-02","close":10.1352},{"date":"2018-05-03","close":9.9969},{"date":"2018-05-04","close":10.1629},{"date":"2018-05-07","close":10.1836},{"date":"2018-05-08","close":10.2735},{"date":"2018-05-09","close":10.4325},{"date":"2018-05-10","close":10.4671},{"date":"2018-05-11","close":10.4601},{"date":"2018-05-14","close":10.4463},{"date":"2018-05-15","close":10.474},{"date":"2018-05-16","close":10.4394},{"date":"2018-05-17","close":10.6122},{"date":"2018-05-18","close":10.4532},{"date":"2018-05-21","close":10.5224},{"date":"2018-05-22","close":10.6192},{"date":"2018-05-23","close":10.4947},{"date":"2018-05-24","close":10.474},{"date":"2018-05-25","close":10.4394},{"date":"2018-05-29","close":9.9831},{"date":"2018-05-30","close":10.2735},{"date":"2018-05-31","close":10.2804},{"date":"2018-06-01","close":10.5016},{"date":"2018-06-04","close":10.5569},{"date":"2018-06-05","close":10.5638},{"date":"2018-06-06","close":10.7782},{"date":"2018-06-07","close":10.7574},{"date":"2018-06-08","close":10.8473},{"date":"2018-06-11","close":10.7574},{"date":"2018-06-12","close":10.7782},{"date":"2018-06-13","close":10.7505},{"date":"2018-06-14","close":10.6606},{"date":"2018-06-15","close":10.6746},{"date":"2018-06-18","close":10.6746},{"date":"2018-06-19","close":10.7024},{"date":"2018-06-20","close":10.7581},{"date":"2018-06-21","close":10.8695},{"date":"2018-06-22","close":10.6885},{"date":"2018-06-25","close":10.584},{"date":"2018-06-26","close":10.4796},{"date":"2018-06-27","close":10.3612},{"date":"2018-06-28","close":10.3682},{"date":"2018-06-29","close":10.2777},{"date":"2018-07-02","close":10.3264},{"date":"2018-07-03","close":10.2498},{"date":"2018-07-05","close":10.2707},{"date":"2018-07-06","close":10.3543},{"date":"2018-07-09","close":10.591},{"date":"2018-07-10","close":10.4309},{"date":"2018-07-11","close":10.3264},{"date":"2018-07-12","close":10.2707},{"date":"2018-07-13","close":10.2011},{"date":"2018-07-16","close":10.3751},{"date":"2018-07-17","close":10.3891},{"date":"2018-07-18","close":10.4796},{"date":"2018-07-19","close":10.4448},{"date":"2018-07-20","close":10.5144},{"date":"2018-07-23","close":10.7024},{"date":"2018-07-24","close":10.6467},{"date":"2018-07-25","close":10.5144},{"date":"2018-07-26","close":10.6606},{"date":"2018-07-27","close":10.7999},{"date":"2018-07-30","close":10.786},{"date":"2018-07-31","close":10.7512},{"date":"2018-08-01","close":10.786},{"date":"2018-08-02","close":10.9461},{"date":"2018-08-03","close":10.9531},{"date":"2018-08-06","close":10.9949},{"date":"2018-08-07","close":11.0506},{"date":"2018-08-08","close":11.1968},{"date":"2018-08-09","close":11.0924},{"date":"2018-08-10","close":11.0297},{"date":"2018-08-13","close":10.9392},{"date":"2018-08-14","close":11.0924},{"date":"2018-08-15","close":11.0784},{"date":"2018-08-16","close":11.1411},{"date":"2018-08-17","close":11.2107},{"date":"2018-08-20","close":11.2177},{"date":"2018-08-21","close":11.2873},{"date":"2018-08-22","close":11.2873},{"date":"2018-08-23","close":11.2664},{"date":"2018-08-24","close":11.2873},{"date":"2018-08-27","close":11.3291},{"date":"2018-08-28","close":11.3291},{"date":"2018-08-29","close":11.357},{"date":"2018-08-30","close":11.3221},{"date":"2018-08-31","close":11.2873},{"date":"2018-09-04","close":11.4196},{"date":"2018-09-05","close":11.4196},{"date":"2018-09-06","close":11.3778},{"date":"2018-09-07","close":11.3152},{"date":"2018-09-10","close":11.2386},{"date":"2018-09-11","close":11.3152},{"date":"2018-09-12","close":11.0506},{"date":"2018-09-13","close":10.9809},{"date":"2018-09-14","close":11.002},{"date":"2018-09-17","close":10.995},{"date":"2018-09-18","close":10.8826},{"date":"2018-09-19","close":11.0442},{"date":"2018-09-20","close":11.2268},{"date":"2018-09-21","close":11.2058},{"date":"2018-09-24","close":11.0793},{"date":"2018-09-25","close":11.009},{"date":"2018-09-26","close":10.7632},{"date":"2018-09-27","close":10.5875},{"date":"2018-09-28","close":10.4821},{"date":"2018-10-01","close":10.4892},{"date":"2018-10-02","close":10.44},{"date":"2018-10-03","close":10.728},{"date":"2018-10-04","close":10.8264},{"date":"2018-10-05","close":10.7842},{"date":"2018-10-08","close":10.9318},{"date":"2018-10-09","close":10.8475},{"date":"2018-10-10","close":10.6437},{"date":"2018-10-11","close":10.3276},{"date":"2018-10-12","close":10.0957},{"date":"2018-10-15","close":9.9974},{"date":"2018-10-16","close":10.0325},{"date":"2018-10-17","close":10.1098},{"date":"2018-10-18","close":9.9833},{"date":"2018-10-19","close":9.9763},{"date":"2018-10-22","close":9.5969},{"date":"2018-10-23","close":9.7163},{"date":"2018-10-24","close":9.2456},{"date":"2018-10-25","close":9.5477},{"date":"2018-10-26","close":9.5618},{"date":"2018-10-29","close":9.7515},{"date":"2018-10-30","close":9.892},{"date":"2018-10-31","close":10.0676},{"date":"2018-11-01","close":10.1028},{"date":"2018-11-02","close":10.0395},{"date":"2018-11-05","close":10.0957},{"date":"2018-11-06","close":10.2503},{"date":"2018-11-07","close":10.2995},{"date":"2018-11-08","close":10.3486},{"date":"2018-11-09","close":10.3065},{"date":"2018-11-12","close":10.2362},{"date":"2018-11-13","close":10.2784},{"date":"2018-11-14","close":10.159},{"date":"2018-11-15","close":10.3838},{"date":"2018-11-16","close":10.3908},{"date":"2018-11-19","close":10.4259},{"date":"2018-11-20","close":10.2362},{"date":"2018-11-21","close":10.1309},{"date":"2018-11-23","close":10.166},{"date":"2018-11-26","close":10.3627},{"date":"2018-11-27","close":10.2784},{"date":"2018-11-28","close":10.3135},{"date":"2018-11-29","close":10.1871},{"date":"2018-11-30","close":10.2503},{"date":"2018-12-03","close":10.173},{"date":"2018-12-04","close":9.611},{"date":"2018-12-06","close":9.5758},{"date":"2018-12-07","close":9.4283},{"date":"2018-12-10","close":9.1473},{"date":"2018-12-11","close":8.9646},{"date":"2018-12-12","close":8.9365},{"date":"2018-12-13","close":8.7187},{"date":"2018-12-14","close":8.5501},{"date":"2018-12-17","close":8.4577},{"date":"2018-12-18","close":8.3582},{"date":"2018-12-19","close":8.1734},{"date":"2018-12-20","close":8.2374},{"date":"2018-12-21","close":8.2374},{"date":"2018-12-24","close":8.0242},{"date":"2018-12-26","close":8.3795},{"date":"2018-12-27","close":8.3937},{"date":"2018-12-28","close":8.4506},{"date":"2018-12-31","close":8.4719},{"date":"2019-01-02","close":8.6283},{"date":"2019-01-03","close":8.5572},{"date":"2019-01-04","close":8.7989},{"date":"2019-01-07","close":8.8344},{"date":"2019-01-08","close":8.9197},{"date":"2019-01-09","close":8.9908},{"date":"2019-01-10","close":8.9268},{"date":"2019-01-11","close":8.9765},{"date":"2019-01-14","close":9.1187},{"date":"2019-01-15","close":9.1542},{"date":"2019-01-16","close":9.4314},{"date":"2019-01-17","close":9.4954},{"date":"2019-01-18","close":9.6588},{"date":"2019-01-22","close":9.6091},{"date":"2019-01-23","close":9.6375},{"date":"2019-01-24","close":9.5593},{"date":"2019-01-25","close":9.6304},{"date":"2019-01-28","close":9.6446},{"date":"2019-01-29","close":9.6375},{"date":"2019-01-30","close":9.5878},{"date":"2019-01-31","close":9.4101},{"date":"2019-02-01","close":9.4669},{"date":"2019-02-04","close":9.5309},{"date":"2019-02-05","close":9.4527},{"date":"2019-02-06","close":9.5096},{"date":"2019-02-07","close":9.9218},{"date":"2019-02-08","close":9.6802},{"date":"2019-02-11","close":9.7583},{"date":"2019-02-12","close":9.8507},{"date":"2019-02-13","close":9.8721},{"date":"2019-02-14","close":9.7299},{"date":"2019-02-15","close":9.9573},{"date":"2019-02-19","close":10.0355},{"date":"2019-02-20","close":10.1421},{"date":"2019-02-21","close":10.0924},{"date":"2019-02-22","close":10.1848},{"date":"2019-02-25","close":10.2345},{"date":"2019-02-26","close":10.1635},{"date":"2019-02-27","close":10.2132},{"date":"2019-02-28","close":10.2416},{"date":"2019-03-01","close":10.2345},{"date":"2019-03-04","close":10.2132},{"date":"2019-03-05","close":10.1421},{"date":"2019-03-06","close":9.9716},{"date":"2019-03-07","close":9.7299},{"date":"2019-03-08","close":9.7797},{"date":"2019-03-11","close":9.737},{"date":"2019-03-12","close":9.7512},{"date":"2019-03-13","close":9.8934},{"date":"2019-03-14","close":10.0},{"date":"2019-03-15","close":9.8708},{"date":"2019-03-18","close":9.9928},{"date":"2019-03-19","close":9.7487},{"date":"2019-03-20","close":9.3037},{"date":"2019-03-21","close":9.0596},{"date":"2019-03-22","close":8.794},{"date":"2019-03-25","close":8.8442},{"date":"2019-03-26","close":9.0237},{"date":"2019-03-27","close":9.0524},{"date":"2019-03-28","close":9.1673},{"date":"2019-03-29","close":9.1027},{"date":"2019-04-01","close":9.4329},{"date":"2019-04-02","close":9.4616},{"date":"2019-04-03","close":9.4831},{"date":"2019-04-04","close":9.5621},{"date":"2019-04-05","close":9.5549},{"date":"2019-04-08","close":9.6195},{"date":"2019-04-09","close":9.4544},{"date":"2019-04-10","close":9.5477},{"date":"2019-04-11","close":9.5836},{"date":"2019-04-12","close":9.8277},{"date":"2019-04-15","close":9.6626},{"date":"2019-04-16","close":9.8062},{"date":"2019-04-17","close":9.9282},{"date":"2019-04-18","close":9.7703},{"date":"2019-04-22","close":9.7918},{"date":"2019-04-23","close":9.8995},{"date":"2019-04-24","close":9.8636},{"date":"2019-04-25","close":9.8205},{"date":"2019-04-26","close":9.8636},{"date":"2019-04-29","close":10.0},{"date":"2019-04-30","close":9.9928},{"date":"2019-05-01","close":9.8851},{"date":"2019-05-02","close":10.0072},{"date":"2019-05-03","close":10.1149},{"date":"2019-05-06","close":10.0215},{"date":"2019-05-07","close":9.799},{"date":"2019-05-08","close":9.72},{"date":"2019-05-09","close":9.7487},{"date":"2019-05-10","close":9.8062},{"date":"2019-05-13","close":9.3754},{"date":"2019-05-14","close":9.519},{"date":"2019-05-15","close":9.3108},{"date":"2019-05-16","close":9.4544},{"date":"2019-05-17","close":9.4903},{"date":"2019-05-20","close":9.5621},{"date":"2019-05-21","close":9.6554},{"date":"2019-05-22","close":9.5693},{"date":"2019-05-23","close":9.3754},{"date":"2019-05-24","close":9.4831},{"date":"2019-05-28","close":9.3898},{"date":"2019-05-29","close":9.4113},{"date":"2019-05-30","close":9.2893},{"date":"2019-05-31","close":9.0811},{"date":"2019-06-03","close":9.2103},{"date":"2019-06-04","close":9.598},{"date":"2019-06-05","close":9.6267},{"date":"2019-06-06","close":9.598},{"date":"2019-06-07","close":9.519},{"date":"2019-06-10","close":9.6411},{"date":"2019-06-11","close":9.72},{"date":"2019-06-12","close":9.6267},{"date":"2019-06-13","close":9.6411},{"date":"2019-06-14","close":9.6918},{"date":"2019-06-17","close":9.525},{"date":"2019-06-18","close":9.6991},{"date":"2019-06-19","close":9.5903},{"date":"2019-06-20","close":9.6193},{"date":"2019-06-21","close":9.6701},{"date":"2019-06-24","close":9.7136},{"date":"2019-06-25","close":9.7281},{"date":"2019-06-26","close":9.7571},{"date":"2019-06-27","close":9.9022},{"date":"2019-06-28","close":10.0255},{"date":"2019-07-01","close":10.0255},{"date":"2019-07-02","close":9.8805},{"date":"2019-07-03","close":10.0328},{"date":"2019-07-05","close":10.0981},{"date":"2019-07-08","close":9.9603},{"date":"2019-07-09","close":10.0473},{"date":"2019-07-10","close":9.953},{"date":"2019-07-11","close":10.0546},{"date":"2019-07-12","close":10.0618},{"date":"2019-07-15","close":9.924},{"date":"2019-07-16","close":9.9385},{"date":"2019-07-17","close":9.8587},{"date":"2019-07-18","close":9.982},{"date":"2019-07-19","close":10.0691},{"date":"2019-07-22","close":10.0038},{"date":"2019-07-23","close":10.2141},{"date":"2019-07-24","close":10.4028},{"date":"2019-07-25","close":10.4535},{"date":"2019-07-26","close":10.5986},{"date":"2019-07-29","close":10.3955},{"date":"2019-07-30","close":10.4753},{"date":"2019-07-31","close":10.3375},{"date":"2019-08-01","close":9.8442},{"date":"2019-08-02","close":9.7789},{"date":"2019-08-05","close":9.3799},{"date":"2019-08-06","close":9.4742},{"date":"2019-08-07","close":9.2856},{"date":"2019-08-08","close":9.4307},{"date":"2019-08-09","close":9.4307},{"date":"2019-08-12","close":9.2493},{"date":"2019-08-13","close":9.3581},{"date":"2019-08-14","close":9.0244},{"date":"2019-08-15","close":9.0099},{"date":"2019-08-16","close":9.3799},{"date":"2019-08-19","close":9.5032},{"date":"2019-08-20","close":9.3581},{"date":"2019-08-21","close":9.3799},{"date":"2019-08-22","close":9.3654},{"date":"2019-08-23","close":9.0317},{"date":"2019-08-26","close":9.155},{"date":"2019-08-27","close":9.1115},{"date":"2019-08-28","close":9.3364},{"date":"2019-08-29","close":9.5903},{"date":"2019-08-30","close":9.612},{"date":"2019-09-03","close":9.3436},{"date":"2019-09-04","close":9.467},{"date":"2019-09-05","close":9.8224},{"date":"2019-09-06","close":9.8224},{"date":"2019-09-09","close":10.2794},{"date":"2019-09-10","close":10.4245},{"date":"2019-09-11","close":10.5986},{"date":"2019-09-12","close":10.6276},{"date":"2019-09-13","close":10.7002},{"date":"2019-09-16","close":10.7149},{"date":"2019-09-17","close":10.6635},{"date":"2019-09-18","close":10.6929},{"date":"2019-09-19","close":10.6049},{"date":"2019-09-20","close":10.5536},{"date":"2019-09-23","close":10.5903},{"date":"2019-09-24","close":10.4144},{"date":"2019-09-25","close":10.5316},{"date":"2019-09-26","close":10.4437},{"date":"2019-09-27","close":10.517},{"date":"2019-09-30","close":10.4583},{"date":"2019-10-01","close":10.2018},{"date":"2019-10-02","close":10.0186},{"date":"2019-10-03","close":10.0992},{"date":"2019-10-04","close":10.2018},{"date":"2019-10-07","close":10.1432},{"date":"2019-10-08","close":9.894},{"date":"2019-10-09","close":9.9453},{"date":"2019-10-10","close":10.0626},{"date":"2019-10-11","close":10.2531},{"date":"2019-10-14","close":10.2824},{"date":"2019-10-15","close":10.4437},{"date":"2019-10-16","close":10.407},{"date":"2019-10-17","close":10.3924},{"date":"2019-10-18","close":10.3997},{"date":"2019-10-21","close":10.5243},{"date":"2019-10-22","close":10.5756},{"date":"2019-10-23","close":10.6049},{"date":"2019-10-24","close":10.5023},{"date":"2019-10-25","close":10.6122},{"date":"2019-10-28","close":10.6855},{"date":"2019-10-29","close":10.5976},{"date":"2019-10-30","close":10.4144},{"date":"2019-10-31","close":10.3557},{"date":"2019-11-01","close":10.5096},{"date":"2019-11-04","close":10.7735},{"date":"2019-11-05","close":10.8981},{"date":"2019-11-06","close":10.9274},{"date":"2019-11-07","close":10.9787},{"date":"2019-11-08","close":10.9787},{"date":"2019-11-11","close":10.942},{"date":"2019-11-12","close":10.9274},{"date":"2019-11-13","close":10.7515},{"date":"2019-11-14","close":10.7662},{"date":"2019-11-15","close":10.8394},{"date":"2019-11-18","close":10.7955},{"date":"2019-11-19","close":10.8394},{"date":"2019-11-20","close":10.7442},{"date":"2019-11-21","close":10.7662},{"date":"2019-11-22","close":10.8907},{"date":"2019-11-25","close":10.9274},{"date":"2019-11-26","close":10.8248},{"date":"2019-11-27","close":10.9347},{"date":"2019-11-29","close":10.9127},{"date":"2019-12-02","close":10.8688},{"date":"2019-12-03","close":10.7368},{"date":"2019-12-04","close":10.8834},{"date":"2019-12-05","close":10.9127},{"date":"2019-12-06","close":11.1473},{"date":"2019-12-09","close":11.1986},{"date":"2019-12-10","close":11.2645},{"date":"2019-12-11","close":11.1473},{"date":"2019-12-12","close":11.4331},{"date":"2019-12-13","close":11.2499},{"date":"2019-12-16","close":11.2425},{"date":"2019-12-17","close":11.3462},{"date":"2019-12-18","close":11.3239},{"date":"2019-12-19","close":11.2203},{"date":"2019-12-20","close":11.2129},{"date":"2019-12-23","close":11.1907},{"date":"2019-12-24","close":11.2129},{"date":"2019-12-26","close":11.2351},{"date":"2019-12-27","close":11.1907},{"date":"2019-12-30","close":11.1315},{"date":"2019-12-31","close":11.1611},{"date":"2020-01-02","close":11.0945},{"date":"2020-01-03","close":10.9613},{"date":"2020-01-06","close":10.7837},{"date":"2020-01-07","close":10.6652},{"date":"2020-01-08","close":10.7541},{"date":"2020-01-09","close":10.7763},{"date":"2020-01-10","close":10.643},{"date":"2020-01-13","close":10.7022},{"date":"2020-01-14","close":10.8059},{"date":"2020-01-15","close":10.7022},{"date":"2020-01-16","close":10.8503},{"date":"2020-01-17","close":10.8873},{"date":"2020-01-21","close":10.8133},{"date":"2020-01-22","close":10.9021},{"date":"2020-01-23","close":10.5616},{"date":"2020-01-24","close":10.1545},{"date":"2020-01-27","close":9.9843},{"date":"2020-01-28","close":10.0657},{"date":"2020-01-29","close":9.9769},{"date":"2020-01-30","close":10.1768},{"date":"2020-01-31","close":10.0435},{"date":"2020-02-03","close":10.1545},{"date":"2020-02-04","close":10.2656},{"date":"2020-02-05","close":10.4284},{"date":"2020-02-06","close":10.3396},{"date":"2020-02-07","close":10.3322},{"date":"2020-02-10","close":10.31},{"date":"2020-02-11","close":10.384},{"date":"2020-02-12","close":10.3988},{"date":"2020-02-13","close":10.4728},{"date":"2020-02-14","close":10.421},{"date":"2020-02-18","close":10.2952},{"date":"2020-02-19","close":10.384},{"date":"2020-02-20","close":10.4654},{"date":"2020-02-21","close":10.2952},{"date":"2020-02-24","close":9.9917},{"date":"2020-02-25","close":9.4958},{"date":"2020-02-26","close":9.3996},{"date":"2020-02-27","close":9.1406},{"date":"2020-02-28","close":9.0814},{"date":"2020-03-02","close":9.5772},{"date":"2020-03-03","close":9.3108},{"date":"2020-03-04","close":9.3626},{"date":"2020-03-05","close":8.7187},{"date":"2020-03-06","close":8.2302},{"date":"2020-03-09","close":6.9942},{"date":"2020-03-10","close":7.3791},{"date":"2020-03-11","close":6.7574},{"date":"2020-03-12","close":6.2023},{"date":"2020-03-13","close":7.0312},{"date":"2020-03-16","close":6.2393},{"date":"2020-03-17","close":6.3071},{"date":"2020-03-18","close":5.8173},{"date":"2020-03-19","close":5.7872},{"date":"2020-03-20","close":5.7419},{"date":"2020-03-23","close":5.2747},{"date":"2020-03-24","close":5.5988},{"date":"2020-03-25","close":5.757},{"date":"2020-03-26","close":6.405},{"date":"2020-03-27","close":6.2543},{"date":"2020-03-30","close":6.3146},{"date":"2020-03-31","close":6.1865},{"date":"2020-04-01","close":5.6138},{"date":"2020-04-02","close":5.5536},{"date":"2020-04-03","close":5.1466},{"date":"2020-04-06","close":5.644},{"date":"2020-04-07","close":6.1262},{"date":"2020-04-08","close":6.6386},{"date":"2020-04-09","close":6.8044},{"date":"2020-04-13","close":6.5708},{"date":"2020-04-14","close":6.3297},{"date":"2020-04-15","close":5.8248},{"date":"2020-04-16","close":5.4104},{"date":"2020-04-17","close":6.0735},{"date":"2020-04-20","close":6.1338},{"date":"2020-04-21","close":5.8776},{"date":"2020-04-22","close":6.0584},{"date":"2020-04-23","close":5.968},{"date":"2020-04-24","close":6.1488},{"date":"2020-04-27","close":6.714},{"date":"2020-04-28","close":6.8873},{"date":"2020-04-29","close":7.2641},{"date":"2020-04-30","close":6.9627},{"date":"2020-05-01","close":6.4578},{"date":"2020-05-04","close":6.3523},{"date":"2020-05-05","close":6.2393},{"date":"2020-05-06","close":6.2016},{"date":"2020-05-07","close":6.2167},{"date":"2020-05-08","close":6.5181},{"date":"2020-05-11","close":6.2016},{"date":"2020-05-12","close":5.9228},{"date":"2020-05-13","close":5.5686},{"date":"2020-05-14","close":5.8098},{"date":"2020-05-15","close":5.6591},{"date":"2020-05-18","close":6.2242},{"date":"2020-05-19","close":5.9379},{"date":"2020-05-20","close":6.1865},{"date":"2020-05-21","close":6.1564},{"date":"2020-05-22","close":6.1036},{"date":"2020-05-26","close":6.7743},{"date":"2020-05-27","close":7.1737},{"date":"2020-05-28","close":6.8647},{"date":"2020-05-29","close":6.6989},{"date":"2020-06-01","close":6.8572},{"date":"2020-06-02","close":6.9325},{"date":"2020-06-03","close":7.46},{"date":"2020-06-04","close":7.8895},{"date":"2020-06-05","close":8.2814},{"date":"2020-06-08","close":8.5526},{"date":"2020-06-09","close":8.2889},{"date":"2020-06-10","close":7.8368},{"date":"2020-06-11","close":7.1435},{"date":"2020-06-12","close":7.4525},{"date":"2020-06-15","close":7.6258},{"date":"2020-06-16","close":7.8629},{"date":"2020-06-17","close":7.7405},{"date":"2020-06-18","close":7.7711},{"date":"2020-06-19","close":7.8705},{"date":"2020-06-22","close":7.7405},{"date":"2020-06-23","close":7.8017},{"date":"2020-06-24","close":7.2969},{"date":"2020-06-25","close":7.5646},{"date":"2020-06-26","close":6.7309},{"date":"2020-06-29","close":6.7844},{"date":"2020-06-30","close":6.9144},{"date":"2020-07-01","close":6.6085},{"date":"2020-07-02","close":6.5779},{"date":"2020-07-06","close":6.7079},{"date":"2020-07-07","close":6.4173},{"date":"2020-07-08","close":6.4555},{"date":"2020-07-09","close":6.1649},{"date":"2020-07-10","close":6.5091},{"date":"2020-07-13","close":6.6314},{"date":"2020-07-14","close":6.6008},{"date":"2020-07-15","close":6.968},{"date":"2020-07-16","close":6.9374},{"date":"2020-07-17","close":6.8227},{"date":"2020-07-20","close":6.6773},{"date":"2020-07-21","close":7.0521},{"date":"2020-07-22","close":7.0598},{"date":"2020-07-23","close":7.4193},{"date":"2020-07-24","close":7.3428},{"date":"2020-07-27","close":7.0904},{"date":"2020-07-28","close":6.9833},{"date":"2020-07-29","close":7.228},{"date":"2020-07-30","close":7.121},{"date":"2020-07-31","close":7.0904},{"date":"2020-08-03","close":7.0904},{"date":"2020-08-04","close":7.0139},{"date":"2020-08-05","close":7.1822},{"date":"2020-08-06","close":7.1133},{"date":"2020-08-07","close":7.3887},{"date":"2020-08-10","close":7.5493},{"date":"2020-08-11","close":7.7176},{"date":"2020-08-12","close":7.6258},{"date":"2020-08-13","close":7.4728},{"date":"2020-08-14","close":7.5722},{"date":"2020-08-17","close":7.4805},{"date":"2020-08-18","close":7.2892},{"date":"2020-08-19","close":7.2816},{"date":"2020-08-20","close":7.0368},{"date":"2020-08-21","close":6.968},{"date":"2020-08-24","close":7.3045},{"date":"2020-08-25","close":7.3275},{"date":"2020-08-26","close":7.1974},{"date":"2020-08-27","close":7.3734},{"date":"2020-08-28","close":7.3198},{"date":"2020-08-31","close":7.1974},{"date":"2020-09-01","close":7.2204},{"date":"2020-09-02","close":7.4116},{"date":"2020-09-03","close":7.381},{"date":"2020-09-04","close":7.6028},{"date":"2020-09-08","close":7.4346},{"date":"2020-09-09","close":7.4881},{"date":"2020-09-10","close":7.3275},{"date":"2020-09-11","close":7.404},{"date":"2020-09-14","close":7.7405},{"date":"2020-09-15","close":7.6487},{"date":"2020-09-16","close":7.6798},{"date":"2020-09-17","close":7.6021},{"date":"2020-09-18","close":7.5245},{"date":"2020-09-21","close":7.1129},{"date":"2020-09-22","close":6.9033},{"date":"2020-09-23","close":6.748},{"date":"2020-09-24","close":6.7324},{"date":"2020-09-25","close":6.8489},{"date":"2020-09-28","close":7.0819},{"date":"2020-09-29","close":7.0275},{"date":"2020-09-30","close":7.1207},{"date":"2020-10-01","close":7.1052},{"date":"2020-10-02","close":7.2449},{"date":"2020-10-05","close":7.5089},{"date":"2020-10-06","close":7.408},{"date":"2020-10-07","close":7.672},{"date":"2020-10-08","close":7.7885},{"date":"2020-10-09","close":7.6487},{"date":"2020-10-12","close":7.7264},{"date":"2020-10-13","close":7.4235},{"date":"2020-10-14","close":7.3459},{"date":"2020-10-15","close":7.5012},{"date":"2020-10-16","close":7.5089},{"date":"2020-10-19","close":7.3925},{"date":"2020-10-20","close":7.672},{"date":"2020-10-21","close":7.5245},{"date":"2020-10-22","close":8.0603},{"date":"2020-10-23","close":8.1302},{"date":"2020-10-26","close":7.9826},{"date":"2020-10-27","close":7.7186},{"date":"2020-10-28","close":7.6332},{"date":"2020-10-29","close":7.8739},{"date":"2020-10-30","close":8.1069},{"date":"2020-11-02","close":8.3942},{"date":"2020-11-03","close":8.6116},{"date":"2020-11-04","close":7.8273},{"date":"2020-11-05","close":8.2078},{"date":"2020-11-06","close":7.8817},{"date":"2020-11-09","close":9.2794},{"date":"2020-11-10","close":9.4192},{"date":"2020-11-11","close":9.0387},{"date":"2020-11-12","close":8.7669},{"date":"2020-11-13","close":8.9999},{"date":"2020-11-16","close":9.3415},{"date":"2020-11-17","close":9.3338},{"date":"2020-11-18","close":9.2173},{"date":"2020-11-19","close":9.2794},{"date":"2020-11-20","close":9.1241},{"date":"2020-11-23","close":9.458},{"date":"2020-11-24","close":10.0404},{"date":"2020-11-25","close":9.854},{"date":"2020-11-27","close":9.6754},{"date":"2020-11-30","close":9.3804},{"date":"2020-12-01","close":9.7065},{"date":"2020-12-02","close":9.9628},{"date":"2020-12-03","close":10.0792},{"date":"2020-12-04","close":10.1802},{"date":"2020-12-07","close":10.1025},{"date":"2020-12-08","close":10.0171},{"date":"2020-12-09","close":10.0249},{"date":"2020-12-10","close":10.1181},{"date":"2020-12-11","close":10.0404},{"date":"2020-12-14","close":9.7143},{"date":"2020-12-15","close":9.7764},{"date":"2020-12-16","close":9.722},{"date":"2020-12-17","close":9.6985},{"date":"2020-12-18","close":9.7378},{"date":"2020-12-21","close":9.6356},{"date":"2020-12-22","close":9.5334},{"date":"2020-12-23","close":9.7849},{"date":"2020-12-24","close":9.7063},{"date":"2020-12-28","close":9.7928},{"date":"2020-12-29","close":9.6827},{"date":"2020-12-30","close":9.8714},{"date":"2020-12-31","close":9.9264},{"date":"2021-01-04","close":9.8714},{"date":"2021-01-05","close":10.0914},{"date":"2021-01-06","close":11.0817},{"date":"2021-01-07","close":11.3489},{"date":"2021-01-08","close":11.3411},{"date":"2021-01-11","close":11.5768},{"date":"2021-01-12","close":11.7105},{"date":"2021-01-13","close":11.6869},{"date":"2021-01-14","close":11.789},{"date":"2021-01-15","close":11.6004},{"date":"2021-01-19","close":11.6947},{"date":"2021-01-20","close":11.5375},{"date":"2021-01-21","close":11.4039},{"date":"2021-01-22","close":10.8774},{"date":"2021-01-25","close":10.5944},{"date":"2021-01-26","close":10.6259},{"date":"2021-01-27","close":10.4372},{"date":"2021-01-28","close":10.6652},{"date":"2021-01-29","close":10.3979},{"date":"2021-02-01","close":10.3901},{"date":"2021-02-02","close":10.6337},{"date":"2021-02-03","close":10.7045},{"date":"2021-02-04","close":11.0974},{"date":"2021-02-05","close":11.0581},{"date":"2021-02-08","close":11.176},{"date":"2021-02-09","close":11.2232},{"date":"2021-02-10","close":11.2546},{"date":"2021-02-11","close":11.2468},{"date":"2021-02-12","close":11.3568},{"date":"2021-02-16","close":11.8283},{"date":"2021-02-17","close":11.7655},{"date":"2021-02-18","close":11.6319},{"date":"2021-02-19","close":12.0248},{"date":"2021-02-22","close":12.237},{"date":"2021-02-23","close":12.3549},{"date":"2021-02-24","close":12.7479},{"date":"2021-02-25","close":12.3392},{"date":"2021-02-26","close":12.0563},{"date":"2021-03-01","close":12.4414},{"date":"2021-03-02","close":12.3706},{"date":"2021-03-03","close":12.52},{"date":"2021-03-04","close":12.4021},{"date":"2021-03-05","close":12.7557},{"date":"2021-03-08","close":13.0544},{"date":"2021-03-09","close":12.6221},{"date":"2021-03-10","close":12.8501},{"date":"2021-03-11","close":12.8265},{"date":"2021-03-12","close":13.1251},{"date":"2021-03-15","close":12.9679},{"date":"2021-03-16","close":12.6536},{"date":"2021-03-17","close":12.7726},{"date":"2021-03-18","close":12.9709},{"date":"2021-03-19","close":12.6774},{"date":"2021-03-22","close":12.487},{"date":"2021-03-23","close":12.1379},{"date":"2021-03-24","close":12.1538},{"date":"2021-03-25","close":12.5584},{"date":"2021-03-26","close":12.7567},{"date":"2021-03-29","close":12.3838},{"date":"2021-03-30","close":12.7012},{"date":"2021-03-31","close":12.4711},{"date":"2021-04-01","close":12.6774},{"date":"2021-04-05","close":12.7805},{"date":"2021-04-06","close":12.7726},{"date":"2021-04-07","close":12.8043},{"date":"2021-04-08","close":12.7329},{"date":"2021-04-09","close":12.9074},{"date":"2021-04-12","close":13.074},{"date":"2021-04-13","close":12.8043},{"date":"2021-04-14","close":12.9788},{"date":"2021-04-15","close":12.7726},{"date":"2021-04-16","close":12.836},{"date":"2021-04-19","close":12.5901},{"date":"2021-04-20","close":12.0348},{"date":"2021-04-21","close":12.2966},{"date":"2021-04-22","close":11.4715},{"date":"2021-04-23","close":11.8206},{"date":"2021-04-26","close":12.0586},{"date":"2021-04-27","close":12.0586},{"date":"2021-04-28","close":12.1379},{"date":"2021-04-29","close":12.2966},{"date":"2021-04-30","close":12.1538},{"date":"2021-05-03","close":12.1696},{"date":"2021-05-04","close":12.2807},{"date":"2021-05-05","close":12.3362},{"date":"2021-05-06","close":12.4711},{"date":"2021-05-07","close":12.5346},{"date":"2021-05-10","close":12.5028},{"date":"2021-05-11","close":12.4235},{"date":"2021-05-12","close":12.0744},{"date":"2021-05-13","close":12.3283},{"date":"2021-05-14","close":12.5742},{"date":"2021-05-17","close":12.6377},{"date":"2021-05-18","close":12.4711},{"date":"2021-05-19","close":12.3997},{"date":"2021-05-20","close":12.3124},{"date":"2021-05-21","close":12.487},{"date":"2021-05-24","close":12.4076},{"date":"2021-05-25","close":12.1855},{"date":"2021-05-26","close":12.2886},{"date":"2021-05-27","close":12.5425},{"date":"2021-05-28","close":12.5822},{"date":"2021-06-01","close":12.7567},{"date":"2021-06-02","close":12.598},{"date":"2021-06-03","close":12.5504},{"date":"2021-06-04","close":12.3997},{"date":"2021-06-07","close":12.36},{"date":"2021-06-08","close":12.0665},{"date":"2021-06-09","close":11.892},{"date":"2021-06-10","close":11.5033},{"date":"2021-06-11","close":11.4795},{"date":"2021-06-14","close":11.4001},{"date":"2021-06-15","close":11.4715},{"date":"2021-06-16","close":11.5196},{"date":"2021-06-17","close":10.8382},{"date":"2021-06-18","close":10.6378},{"date":"2021-06-21","close":10.9665},{"date":"2021-06-22","close":10.9665},{"date":"2021-06-23","close":11.1268},{"date":"2021-06-24","close":11.3994},{"date":"2021-06-25","close":11.712},{"date":"2021-06-28","close":11.4876},{"date":"2021-06-29","close":11.4475},{"date":"2021-06-30","close":11.4395},{"date":"2021-07-01","close":11.5677},{"date":"2021-07-02","close":11.5036},{"date":"2021-07-06","close":11.199},{"date":"2021-07-07","close":11.1669},{"date":"2021-07-08","close":10.9745},{"date":"2021-07-09","close":11.4395},{"date":"2021-07-12","close":11.5837},{"date":"2021-07-13","close":11.3433},{"date":"2021-07-14","close":11.2952},{"date":"2021-07-15","close":11.4314},{"date":"2021-07-16","close":11.1028},{"date":"2021-07-19","close":10.6057},{"date":"2021-07-20","close":11.0066},{"date":"2021-07-21","close":11.2631},{"date":"2021-07-22","close":11.0226},{"date":"2021-07-23","close":11.0787},{"date":"2021-07-26","close":11.1589},{"date":"2021-07-27","close":11.1509},{"date":"2021-07-28","close":11.215},{"date":"2021-07-29","close":11.5116},{"date":"2021-07-30","close":11.2871},{"date":"2021-08-02","close":11.223},{"date":"2021-08-03","close":11.5837},{"date":"2021-08-04","close":11.4314},{"date":"2021-08-05","close":11.5517},{"date":"2021-08-06","close":11.8002},{"date":"2021-08-09","close":11.7361},{"date":"2021-08-10","close":11.9204},{"date":"2021-08-11","close":12.217},{"date":"2021-08-12","close":12.2812},{"date":"2021-08-13","close":12.1449},{"date":"2021-08-16","close":11.9926},{"date":"2021-08-17","close":11.8723},{"date":"2021-08-18","close":11.7922},{"date":"2021-08-19","close":11.72},{"date":"2021-08-20","close":11.8323},{"date":"2021-08-23","close":12.0487},{"date":"2021-08-24","close":12.2651},{"date":"2021-08-25","close":12.5457},{"date":"2021-08-26","close":12.3453},{"date":"2021-08-27","close":12.5457},{"date":"2021-08-30","close":12.3213},{"date":"2021-08-31","close":12.4495},{"date":"2021-09-01","close":12.2812},{"date":"2021-09-02","close":12.3132},{"date":"2021-09-03","close":12.2251},{"date":"2021-09-07","close":12.2651},{"date":"2021-09-08","close":12.217},{"date":"2021-09-09","close":12.2972},{"date":"2021-09-10","close":12.3052},{"date":"2021-09-13","close":12.3694},{"date":"2021-09-14","close":12.0567},{"date":"2021-09-15","close":12.1689},{"date":"2021-09-16","close":12.1851},{"date":"2021-09-17","close":12.1042},{"date":"2021-09-20","close":11.6751},{"date":"2021-09-21","close":11.5374},{"date":"2021-09-22","close":11.7398},{"date":"2021-09-23","close":12.2337},{"date":"2021-09-24","close":12.2985},{"date":"2021-09-27","close":12.7924},{"date":"2021-09-28","close":12.6871},{"date":"2021-09-29","close":12.6871},{"date":"2021-09-30","close":12.5171},{"date":"2021-10-01","close":12.841},{"date":"2021-10-04","close":12.849},{"date":"2021-10-05","close":12.9867},{"date":"2021-10-06","close":12.8733},{"date":"2021-10-07","close":12.93},{"date":"2021-10-08","close":12.9543},{"date":"2021-10-11","close":12.8005},{"date":"2021-10-12","close":12.7762},{"date":"2021-10-13","close":12.76},{"date":"2021-10-14","close":13.0029},{"date":"2021-10-15","close":13.0596},{"date":"2021-10-18","close":13.1081},{"date":"2021-10-19","close":13.2296},{"date":"2021-10-20","close":13.5211},{"date":"2021-10-21","close":13.351},{"date":"2021-10-22","close":13.5049},{"date":"2021-10-25","close":13.4725},{"date":"2021-10-26","close":13.3348},{"date":"2021-10-27","close":12.93},{"date":"2021-10-28","close":12.8895},{"date":"2021-10-29","close":12.7438},{"date":"2021-11-01","close":12.9138},{"date":"2021-11-02","close":12.8005},{"date":"2021-11-03","close":13.1243},{"date":"2021-11-04","close":12.7519},{"date":"2021-11-05","close":12.8329},{"date":"2021-11-08","close":12.8976},{"date":"2021-11-09","close":12.849},{"date":"2021-11-10","close":12.8652},{"date":"2021-11-11","close":13.181},{"date":"2021-11-12","close":13.1567},{"date":"2021-11-15","close":13.3267},{"date":"2021-11-16","close":13.351},{"date":"2021-11-17","close":13.2053},{"date":"2021-11-18","close":13.0919},{"date":"2021-11-19","close":12.9705},{"date":"2021-11-22","close":13.1162},{"date":"2021-11-23","close":13.2782},{"date":"2021-11-24","close":13.2377},{"date":"2021-11-26","close":12.4442},{"date":"2021-11-29","close":12.4442},{"date":"2021-11-30","close":12.0151},{"date":"2021-12-01","close":11.8694},{"date":"2021-12-02","close":12.3309},{"date":"2021-12-03","close":12.0961},{"date":"2021-12-06","close":12.3471},{"date":"2021-12-07","close":12.5414},{"date":"2021-12-08","close":12.4847},{"date":"2021-12-09","close":12.4928},{"date":"2021-12-10","close":12.3633},{"date":"2021-12-13","close":12.0799},{"date":"2021-12-14","close":12.3147},{"date":"2021-12-15","close":12.4523},{"date":"2021-12-16","close":12.5791},{"date":"2021-12-17","close":12.1702},{"date":"2021-12-20","close":11.8921},{"date":"2021-12-21","close":12.3255},{"date":"2021-12-22","close":12.3664},{"date":"2021-12-23","close":12.4809},{"date":"2021-12-27","close":12.5955},{"date":"2021-12-28","close":12.6118},{"date":"2021-12-29","close":12.62},{"date":"2021-12-30","close":12.62},{"date":"2021-12-31","close":12.6118},{"date":"2022-01-03","close":12.9226},{"date":"2022-01-04","close":13.4133},{"date":"2022-01-05","close":13.4297},{"date":"2022-01-06","close":13.9286},{"date":"2022-01-07","close":14.084},{"date":"2022-01-10","close":13.9286},{"date":"2022-01-11","close":13.9123},{"date":"2022-01-12","close":13.9777},{"date":"2022-01-13","close":14.174},{"date":"2022-01-14","close":14.4193},{"date":"2022-01-18","close":14.2721},{"date":"2022-01-19","close":13.994},{"date":"2022-01-20","close":13.6424},{"date":"2022-01-21","close":12.4155},{"date":"2022-01-24","close":12.7917},{"date":"2022-01-25","close":12.6936},{"date":"2022-01-26","close":12.62},{"date":"2022-01-27","close":12.3174},{"date":"2022-01-28","close":12.4155},{"date":"2022-01-31","close":12.3174},{"date":"2022-02-01","close":12.7263},{"date":"2022-02-02","close":12.9308},{"date":"2022-02-03","close":12.7345},{"date":"2022-02-04","close":12.9471},{"date":"2022-02-07","close":12.9471},{"date":"2022-02-08","close":13.3316},{"date":"2022-02-09","close":13.2007},{"date":"2022-02-10","close":13.1271},{"date":"2022-02-11","close":13.0208},{"date":"2022-02-14","close":12.8408},{"date":"2022-02-15","close":13.2579},{"date":"2022-02-16","close":13.2416},{"date":"2022-02-17","close":12.9799},{"date":"2022-02-18","close":12.9635},{"date":"2022-02-22","close":12.9471},{"date":"2022-02-23","close":12.5137},{"date":"2022-02-24","close":12.2356},{"date":"2022-02-25","close":12.7345},{"date":"2022-02-28","close":12.6936},{"date":"2022-03-01","close":11.7694},{"date":"2022-03-02","close":12.3419},{"date":"2022-03-03","close":12.3337},{"date":"2022-03-04","close":12.072},{"date":"2022-03-07","close":11.524},{"date":"2022-03-08","close":11.6058},{"date":"2022-03-09","close":12.0311},{"date":"2022-03-10","close":11.9493},{"date":"2022-03-11","close":12.0393},{"date":"2022-03-14","close":12.301},{"date":"2022-03-15","close":12.2438},{"date":"2022-03-16","close":12.62},{"date":"2022-03-17","close":12.5498},{"date":"2022-03-18","close":12.4919},{"date":"2022-03-21","close":12.4589},{"date":"2022-03-22","close":12.7398},{"date":"2022-03-23","close":12.3845},{"date":"2022-03-24","close":12.5085},{"date":"2022-03-25","close":12.682},{"date":"2022-03-28","close":12.4671},{"date":"2022-03-29","close":12.6654},{"date":"2022-03-30","close":12.3019},{"date":"2022-03-31","close":12.0788},{"date":"2022-04-01","close":11.9301},{"date":"2022-04-04","close":11.9301},{"date":"2022-04-05","close":11.8723},{"date":"2022-04-06","close":11.6575},{"date":"2022-04-07","close":11.4427},{"date":"2022-04-08","close":11.4014},{"date":"2022-04-11","close":11.4014},{"date":"2022-04-12","close":11.1287},{"date":"2022-04-13","close":11.1039},{"date":"2022-04-14","close":11.0378},{"date":"2022-04-18","close":11.17},{"date":"2022-04-19","close":11.6244},{"date":"2022-04-20","close":11.7649},{"date":"2022-04-21","close":11.6492},{"date":"2022-04-22","close":11.3683},{"date":"2022-04-25","close":11.484},{"date":"2022-04-26","close":11.2113},{"date":"2022-04-27","close":11.1535},{"date":"2022-04-28","close":11.2196},{"date":"2022-04-29","close":10.8643},{"date":"2022-05-02","close":10.9552},{"date":"2022-05-03","close":11.1452},{"date":"2022-05-04","close":11.484},{"date":"2022-05-05","close":11.2444},{"date":"2022-05-06","close":11.0296},{"date":"2022-05-09","close":10.8726},{"date":"2022-05-10","close":10.823},{"date":"2022-05-11","close":10.5587},{"date":"2022-05-12","close":10.6413},{"date":"2022-05-13","close":10.7817},{"date":"2022-05-16","close":10.6661},{"date":"2022-05-17","close":11.1287},{"date":"2022-05-18","close":10.8974},{"date":"2022-05-19","close":10.8313},{"date":"2022-05-20","close":10.7569},{"date":"2022-05-23","close":11.1618},{"date":"2022-05-24","close":11.0874},{"date":"2022-05-25","close":11.2692},{"date":"2022-05-26","close":11.4096},{"date":"2022-05-27","close":11.5088},{"date":"2022-05-31","close":11.4675},{"date":"2022-06-01","close":11.2279},{"date":"2022-06-02","close":11.4014},{"date":"2022-06-03","close":11.2279},{"date":"2022-06-06","close":11.3187},{"date":"2022-06-07","close":11.3601},{"date":"2022-06-08","close":11.17},{"date":"2022-06-09","close":10.8065},{"date":"2022-06-10","close":10.286},{"date":"2022-06-13","close":10.129},{"date":"2022-06-14","close":10.1125},{"date":"2022-06-15","close":10.3604},{"date":"2022-06-16","close":9.9045},{"date":"2022-06-17","close":9.9881},{"date":"2022-06-21","close":10.1387},{"date":"2022-06-22","close":10.1805},{"date":"2022-06-23","close":9.9881},{"date":"2022-06-24","close":10.4649},{"date":"2022-06-27","close":10.3478},{"date":"2022-06-28","close":10.2725},{"date":"2022-06-29","close":10.2391},{"date":"2022-06-30","close":10.0634},{"date":"2022-07-01","close":10.122},{"date":"2022-07-05","close":10.1471},{"date":"2022-07-06","close":10.1471},{"date":"2022-07-07","close":10.3562},{"date":"2022-07-08","close":10.2642},{"date":"2022-07-11","close":10.2809},{"date":"2022-07-12","close":10.3227},{"date":"2022-07-13","close":10.1471},{"date":"2022-07-14","close":9.9463},{"date":"2022-07-15","close":10.4649},{"date":"2022-07-18","close":10.5235},{"date":"2022-07-19","close":10.9083},{"date":"2022-07-20","close":10.8414},{"date":"2022-07-21","close":11.1593},{"date":"2022-07-22","close":10.8916},{"date":"2022-07-25","close":11.1007},{"date":"2022-07-26","close":10.7745},{"date":"2022-07-27","close":10.9501},{"date":"2022-07-28","close":10.9083},{"date":"2022-07-29","close":11.1174},{"date":"2022-08-01","close":11.1676},{"date":"2022-08-02","close":11.0505},{"date":"2022-08-03","close":11.2011},{"date":"2022-08-04","close":11.1425},{"date":"2022-08-05","close":11.2513},{"date":"2022-08-08","close":11.2596},{"date":"2022-08-09","close":11.36},{"date":"2022-08-10","close":11.6779},{"date":"2022-08-11","close":11.8703},{"date":"2022-08-12","close":12.0041},{"date":"2022-08-15","close":12.0125},{"date":"2022-08-16","close":12.1045},{"date":"2022-08-17","close":11.9874},{"date":"2022-08-18","close":11.9874},{"date":"2022-08-19","close":11.7783},{"date":"2022-08-22","close":11.4688},{"date":"2022-08-23","close":11.4771},{"date":"2022-08-24","close":11.4939},{"date":"2022-08-25","close":11.7197},{"date":"2022-08-26","close":11.4102},{"date":"2022-08-29","close":11.268},{"date":"2022-08-30","close":11.2011},{"date":"2022-08-31","close":11.2094},{"date":"2022-09-01","close":11.1843},{"date":"2022-09-02","close":11.1425},{"date":"2022-09-06","close":11.017},{"date":"2022-09-07","close":11.3349},{"date":"2022-09-08","close":11.8285},{"date":"2022-09-09","close":11.8285},{"date":"2022-09-12","close":12.0962},{"date":"2022-09-13","close":11.7281},{"date":"2022-09-14","close":11.6026},{"date":"2022-09-15","close":11.9289},{"date":"2022-09-16","close":11.5948},{"date":"2022-09-19","close":11.8654},{"date":"2022-09-20","close":11.7555},{"date":"2022-09-21","close":11.6033},{"date":"2022-09-22","close":11.3411},{"date":"2022-09-23","close":11.155},{"date":"2022-09-26","close":11.0028},{"date":"2022-09-27","close":10.8759},{"date":"2022-09-28","close":11.2227},{"date":"2022-09-29","close":11.1381},{"date":"2022-09-30","close":11.1466},{"date":"2022-10-03","close":11.3918},{"date":"2022-10-04","close":11.7978},{"date":"2022-10-05","close":11.6033},{"date":"2022-10-06","close":11.5018},{"date":"2022-10-07","close":11.1719},{"date":"2022-10-10","close":11.1889},{"date":"2022-10-11","close":11.062},{"date":"2022-10-12","close":11.0197},{"date":"2022-10-13","close":11.747},{"date":"2022-10-14","close":11.561},{"date":"2022-10-17","close":11.7132},{"date":"2022-10-18","close":11.9331},{"date":"2022-10-19","close":11.5187},{"date":"2022-10-20","close":11.1635},{"date":"2022-10-21","close":12.2206},{"date":"2022-10-24","close":12.5589},{"date":"2022-10-25","close":12.5505},{"date":"2022-10-26","close":12.6097},{"date":"2022-10-27","close":12.6012},{"date":"2022-10-28","close":12.7788},{"date":"2022-10-31","close":12.838},{"date":"2022-11-01","close":12.9226},{"date":"2022-11-02","close":12.6689},{"date":"2022-11-03","close":12.6181},{"date":"2022-11-04","close":13.0071},{"date":"2022-11-07","close":13.1086},{"date":"2022-11-08","close":13.0917},{"date":"2022-11-09","close":12.6689},{"date":"2022-11-10","close":12.838},{"date":"2022-11-11","close":12.6604},{"date":"2022-11-14","close":12.6519},{"date":"2022-11-15","close":12.7703},{"date":"2022-11-16","close":12.6012},{"date":"2022-11-17","close":12.4997},{"date":"2022-11-18","close":12.5927},{"date":"2022-11-21","close":12.635},{"date":"2022-11-22","close":12.8126},{"date":"2022-11-23","close":12.8295},{"date":"2022-11-25","close":12.8887},{"date":"2022-11-28","close":12.7281},{"date":"2022-11-29","close":12.9395},{"date":"2022-11-30","close":13.0917},{"date":"2022-12-01","close":13.1847},{"date":"2022-12-02","close":13.0748},{"date":"2022-12-05","close":12.5927},{"date":"2022-12-06","close":12.4151},{"date":"2022-12-07","close":12.4067},{"date":"2022-12-08","close":12.3644},{"date":"2022-12-09","close":12.3052},{"date":"2022-12-12","close":12.3559},{"date":"2022-12-13","close":12.0177},{"date":"2022-12-14","close":11.7809},{"date":"2022-12-15","close":11.6202},{"date":"2022-12-16","close":11.6758},{"date":"2022-12-19","close":11.71},{"date":"2022-12-20","close":11.787},{"date":"2022-12-21","close":11.9751},{"date":"2022-12-22","close":11.8982},{"date":"2022-12-23","close":12.0179},{"date":"2022-12-27","close":12.0094},{"date":"2022-12-28","close":11.958},{"date":"2022-12-29","close":12.0949},{"date":"2022-12-30","close":12.0607},{"date":"2023-01-03","close":12.0607},{"date":"2023-01-04","close":12.2831},{"date":"2023-01-05","close":12.1975},{"date":"2023-01-06","close":12.4884},{"date":"2023-01-09","close":12.3258},{"date":"2023-01-10","close":12.3772},{"date":"2023-01-11","close":12.4627},{"date":"2023-01-12","close":12.5311},{"date":"2023-01-13","close":12.4713},{"date":"2023-01-17","close":12.4028},{"date":"2023-01-18","close":12.035},{"date":"2023-01-19","close":11.9923},{"date":"2023-01-20","close":12.0692},{"date":"2023-01-23","close":12.6081},{"date":"2023-01-24","close":12.5568},{"date":"2023-01-25","close":12.6167},{"date":"2023-01-26","close":12.7621},{"date":"2023-01-27","close":12.8391},{"date":"2023-01-30","close":12.6937},{"date":"2023-01-31","close":12.9759},{"date":"2023-02-01","close":13.0187},{"date":"2023-02-02","close":13.2582},{"date":"2023-02-03","close":13.2154},{"date":"2023-02-06","close":13.1384},{"date":"2023-02-07","close":13.3181},{"date":"2023-02-08","close":13.2069},{"date":"2023-02-09","close":13.0529},{"date":"2023-02-10","close":13.0272},{"date":"2023-02-13","close":13.1556},{"date":"2023-02-14","close":13.1299},{"date":"2023-02-15","close":13.1812},{"date":"2023-02-16","close":13.1213},{"date":"2023-02-17","close":13.1727},{"date":"2023-02-21","close":12.8562},{"date":"2023-02-22","close":12.7706},{"date":"2023-02-23","close":12.9075},{"date":"2023-02-24","close":13.0786},{"date":"2023-02-27","close":13.0957},{"date":"2023-02-28","close":13.1042},{"date":"2023-03-01","close":13.0871},{"date":"2023-03-02","close":12.8049},{"date":"2023-03-03","close":13.0187},{"date":"2023-03-06","close":12.9845},{"date":"2023-03-07","close":12.3601},{"date":"2023-03-08","close":12.3515},{"date":"2023-03-09","close":11.7528},{"date":"2023-03-10","close":11.4363},{"date":"2023-03-13","close":9.5117},{"date":"2023-03-14","close":9.4518},{"date":"2023-03-15","close":9.2807},{"date":"2023-03-16","close":9.5202},{"date":"2023-03-17","close":8.9694},{"date":"2023-03-20","close":9.2296},{"date":"2023-03-21","close":9.7501},{"date":"2023-03-22","close":9.247},{"date":"2023-03-23","close":9.2643},{"date":"2023-03-24","close":9.3511},{"date":"2023-03-27","close":9.646},{"date":"2023-03-28","close":9.646},{"date":"2023-03-29","close":9.8369},{"date":"2023-03-30","close":9.6634},{"date":"2023-03-31","close":9.7154},{"date":"2023-04-03","close":9.6894},{"date":"2023-04-04","close":9.5246},{"date":"2023-04-05","close":9.5766},{"date":"2023-04-06","close":9.7067},{"date":"2023-04-10","close":9.8022},{"date":"2023-04-11","close":9.8889},{"date":"2023-04-12","close":9.8195},{"date":"2023-04-13","close":9.8282},{"date":"2023-04-14","close":9.8976},{"date":"2023-04-17","close":10.1578},{"date":"2023-04-18","close":10.0624},{"date":"2023-04-19","close":10.2706},{"date":"2023-04-20","close":10.0884},{"date":"2023-04-21","close":9.9236},{"date":"2023-04-24","close":9.7154},{"date":"2023-04-25","close":9.4899},{"date":"2023-04-26","close":9.3945},{"date":"2023-04-27","close":9.672},{"date":"2023-04-28","close":9.7154},{"date":"2023-05-01","close":9.5333},{"date":"2023-05-02","close":8.9347},{"date":"2023-05-03","close":8.7352},{"date":"2023-05-04","close":8.1887},{"date":"2023-05-05","close":8.5444},{"date":"2023-05-08","close":8.4576},{"date":"2023-05-09","close":8.501},{"date":"2023-05-10","close":8.3102},{"date":"2023-05-11","close":8.0499},{"date":"2023-05-12","close":8.0499},{"date":"2023-05-15","close":8.2928},{"date":"2023-05-16","close":8.2234},{"date":"2023-05-17","close":8.7092},{"date":"2023-05-18","close":8.874},{"date":"2023-05-19","close":8.8219},{"date":"2023-05-22","close":9.1342},{"date":"2023-05-23","close":9.1342},{"date":"2023-05-24","close":8.9868},{"date":"2023-05-25","close":9.0388},{"date":"2023-05-26","close":9.1256},{"date":"2023-05-30","close":9.221},{"date":"2023-05-31","close":8.9434},{"date":"2023-06-01","close":9.0735},{"date":"2023-06-02","close":9.4465},{"date":"2023-06-05","close":9.3424},{"date":"2023-06-06","close":9.7761},{"date":"2023-06-07","close":9.9063},{"date":"2023-06-08","close":9.7154},{"date":"2023-06-09","close":9.4986},{"date":"2023-06-12","close":9.5072},{"date":"2023-06-13","close":9.7501},{"date":"2023-06-14","close":9.3945},{"date":"2023-06-15","close":9.5837},{"date":"2023-06-16","close":9.6101},{"date":"2023-06-20","close":9.4341},{"date":"2023-06-21","close":9.3637},{"date":"2023-06-22","close":9.0732},{"date":"2023-06-23","close":8.9852},{"date":"2023-06-26","close":9.1084},{"date":"2023-06-27","close":9.2757},{"date":"2023-06-28","close":9.2845},{"date":"2023-06-29","close":9.4957},{"date":"2023-06-30","close":9.4869},{"date":"2023-07-03","close":9.6277},{"date":"2023-07-05","close":9.4957},{"date":"2023-07-06","close":9.3901},{"date":"2023-07-07","close":9.5837},{"date":"2023-07-10","close":9.5397},{"date":"2023-07-11","close":9.7069},{"date":"2023-07-12","close":9.8125},{"date":"2023-07-13","close":9.9797},{"date":"2023-07-14","close":9.9005},{"date":"2023-07-17","close":10.0325},{"date":"2023-07-18","close":10.2525},{"date":"2023-07-19","close":10.4549},{"date":"2023-07-20","close":10.4373},{"date":"2023-07-21","close":10.3669},{"date":"2023-07-24","close":10.6573},{"date":"2023-07-25","close":10.5341},{"date":"2023-07-26","close":10.7101},{"date":"2023-07-27","close":10.5605},{"date":"2023-07-28","close":10.7101},{"date":"2023-07-31","close":10.7717},{"date":"2023-08-01","close":10.7717},{"date":"2023-08-02","close":10.6133},{"date":"2023-08-03","close":10.7453},{"date":"2023-08-04","close":10.7277},{"date":"2023-08-07","close":10.7981},{"date":"2023-08-08","close":10.5605},{"date":"2023-08-09","close":10.4725},{"date":"2023-08-10","close":10.5253},{"date":"2023-08-11","close":10.5605},{"date":"2023-08-14","close":10.2965},{"date":"2023-08-15","close":9.9445},{"date":"2023-08-16","close":9.9709},{"date":"2023-08-17","close":9.8917},{"date":"2023-08-18","close":9.8037},{"date":"2023-08-21","close":9.8037},{"date":"2023-08-22","close":9.3725},{"date":"2023-08-23","close":9.5837},{"date":"2023-08-24","close":9.6365},{"date":"2023-08-25","close":9.5485},{"date":"2023-08-28","close":9.6981},{"date":"2023-08-29","close":9.8037},{"date":"2023-08-30","close":9.6805},{"date":"2023-08-31","close":9.7597},{"date":"2023-09-01","close":9.8741},{"date":"2023-09-05","close":9.8213},{"date":"2023-09-06","close":9.6101},{"date":"2023-09-07","close":9.4077},{"date":"2023-09-08","close":9.5661},{"date":"2023-09-11","close":9.4605},{"date":"2023-09-12","close":9.6365},{"date":"2023-09-13","close":9.3813},{"date":"2023-09-14","close":9.5573},{"date":"2023-09-15","close":9.5528},{"date":"2023-09-18","close":9.4546},{"date":"2023-09-19","close":9.4367},{"date":"2023-09-20","close":9.3742},{"date":"2023-09-21","close":9.276},{"date":"2023-09-22","close":9.2046},{"date":"2023-09-25","close":9.2939},{"date":"2023-09-26","close":9.1243},{"date":"2023-09-27","close":9.035},{"date":"2023-09-28","close":9.1153},{"date":"2023-09-29","close":9.285},{"date":"2023-10-02","close":8.9546},{"date":"2023-10-03","close":8.7939},{"date":"2023-10-04","close":8.8296},{"date":"2023-10-05","close":8.9546},{"date":"2023-10-06","close":9.035},{"date":"2023-10-09","close":8.9904},{"date":"2023-10-10","close":9.1421},{"date":"2023-10-11","close":9.0707},{"date":"2023-10-12","close":8.9546},{"date":"2023-10-13","close":8.8832},{"date":"2023-10-16","close":9.0886},{"date":"2023-10-17","close":9.2671},{"date":"2023-10-18","close":9.0261},{"date":"2023-10-19","close":8.9546},{"date":"2023-10-20","close":8.6065},{"date":"2023-10-23","close":8.544},{"date":"2023-10-24","close":8.5082},{"date":"2023-10-25","close":8.4547},{"date":"2023-10-26","close":8.6689},{"date":"2023-10-27","close":8.4279},{"date":"2023-10-30","close":8.535},{"date":"2023-10-31","close":8.6154},{"date":"2023-11-01","close":8.5975},{"date":"2023-11-02","close":9.2314},{"date":"2023-11-03","close":9.4814},{"date":"2023-11-06","close":9.3742},{"date":"2023-11-07","close":9.3207},{"date":"2023-11-08","close":9.2493},{"date":"2023-11-09","close":9.0975},{"date":"2023-11-10","close":9.1689},{"date":"2023-11-13","close":9.1332},{"date":"2023-11-14","close":9.6599},{"date":"2023-11-15","close":9.8206},{"date":"2023-11-16","close":9.7403},{"date":"2023-11-17","close":9.8921},{"date":"2023-11-20","close":9.8831},{"date":"2023-11-21","close":9.7314},{"date":"2023-11-22","close":9.7046},{"date":"2023-11-24","close":9.7135},{"date":"2023-11-27","close":9.6421},{"date":"2023-11-28","close":9.7403},{"date":"2023-11-29","close":9.9367},{"date":"2023-11-30","close":10.0528},{"date":"2023-12-01","close":10.4813},{"date":"2023-12-04","close":10.517},{"date":"2023-12-05","close":10.392},{"date":"2023-12-06","close":10.4456},{"date":"2023-12-07","close":10.5884},{"date":"2023-12-08","close":10.7045},{"date":"2023-12-11","close":10.6688},{"date":"2023-12-12","close":10.5795},{"date":"2023-12-13","close":11.008},{"date":"2023-12-14","close":11.7669},{"date":"2023-12-15","close":11.6179},{"date":"2023-12-18","close":11.4643},{"date":"2023-12-19","close":11.5456},{"date":"2023-12-20","close":11.2655},{"date":"2023-12-21","close":11.4191},{"date":"2023-12-22","close":11.4372},{"date":"2023-12-26","close":11.5907},{"date":"2023-12-27","close":11.5636},{"date":"2023-12-28","close":11.5727},{"date":"2023-12-29","close":11.4914},{"date":"2024-01-02","close":11.6179},{"date":"2024-01-03","close":11.3107},{"date":"2024-01-04","close":11.5004},{"date":"2024-01-05","close":11.7443},{"date":"2024-01-08","close":11.8256},{"date":"2024-01-09","close":11.654},{"date":"2024-01-10","close":11.6811},{"date":"2024-01-11","close":11.4914},{"date":"2024-01-12","close":11.3107},{"date":"2024-01-16","close":11.0668},{"date":"2024-01-17","close":11.0577},{"date":"2024-01-18","close":11.0577},{"date":"2024-01-19","close":11.4914},{"date":"2024-01-22","close":11.6811},{"date":"2024-01-23","close":11.5275},{"date":"2024-01-24","close":11.8166},{"date":"2024-01-25","close":11.6901},{"date":"2024-01-26","close":11.7895},{"date":"2024-01-29","close":11.8618},{"date":"2024-01-30","close":11.8527},{"date":"2024-01-31","close":11.5004},{"date":"2024-02-01","close":11.2565},{"date":"2024-02-02","close":11.3739},{"date":"2024-02-05","close":11.2023},{"date":"2024-02-06","close":11.1752},{"date":"2024-02-07","close":11.1571},{"date":"2024-02-08","close":11.13},{"date":"2024-02-09","close":11.2113},{"date":"2024-02-12","close":11.4372},{"date":"2024-02-13","close":11.1481},{"date":"2024-02-14","close":11.4914},{"date":"2024-02-15","close":11.5998},{"date":"2024-02-16","close":11.6269},{"date":"2024-02-20","close":11.5275},{"date":"2024-02-21","close":11.6269},{"date":"2024-02-22","close":11.6179},{"date":"2024-02-23","close":11.6179},{"date":"2024-02-26","close":11.5456},{"date":"2024-02-27","close":11.7624},{"date":"2024-02-28","close":11.654},{"date":"2024-02-29","close":11.7805},{"date":"2024-03-01","close":11.6992},{"date":"2024-03-04","close":12.0696},{"date":"2024-03-05","close":12.3406},{"date":"2024-03-06","close":12.2412},{"date":"2024-03-07","close":12.2231},{"date":"2024-03-08","close":12.196},{"date":"2024-03-11","close":12.1599},{"date":"2024-03-12","close":12.1418},{"date":"2024-03-13","close":12.1418},{"date":"2024-03-14","close":11.7985},{"date":"2024-03-15","close":11.9311},{"date":"2024-03-18","close":11.9037},{"date":"2024-03-19","close":11.8854},{"date":"2024-03-20","close":12.178},{"date":"2024-03-21","close":12.4431},{"date":"2024-03-22","close":12.1688},{"date":"2024-03-25","close":12.2237},{"date":"2024-03-26","close":12.1962},{"date":"2024-03-27","close":12.6077},{"date":"2024-03-28","close":12.7539},{"date":"2024-04-01","close":12.5528},{"date":"2024-04-02","close":12.4339},{"date":"2024-04-03","close":12.4431},{"date":"2024-04-04","close":12.3608},{"date":"2024-04-05","close":12.4339},{"date":"2024-04-08","close":12.8088},{"date":"2024-04-09","close":12.8362},{"date":"2024-04-10","close":12.4157},{"date":"2024-04-11","close":12.3334},{"date":"2024-04-12","close":12.1688},{"date":"2024-04-15","close":12.1231},{"date":"2024-04-16","close":11.922},{"date":"2024-04-17","close":12.0225},{"date":"2024-04-18","close":12.05},{"date":"2024-04-19","close":12.1414},{"date":"2024-04-22","close":12.3699},{"date":"2024-04-23","close":12.4614},{"date":"2024-04-24","close":12.5802},{"date":"2024-04-25","close":12.4157},{"date":"2024-04-26","close":12.3882},{"date":"2024-04-29","close":12.4065},{"date":"2024-04-30","close":12.3151},{"date":"2024-05-01","close":12.4797},{"date":"2024-05-02","close":12.4979},{"date":"2024-05-03","close":12.6168},{"date":"2024-05-06","close":12.7265},{"date":"2024-05-07","close":12.6625},{"date":"2024-05-08","close":12.8454},{"date":"2024-05-09","close":12.8179},{"date":"2024-05-10","close":12.8545},{"date":"2024-05-13","close":12.7631},{"date":"2024-05-14","close":12.8728},{"date":"2024-05-15","close":13.0374},{"date":"2024-05-16","close":12.9551},{"date":"2024-05-17","close":12.9916},{"date":"2024-05-20","close":12.8088},{"date":"2024-05-21","close":12.9368},{"date":"2024-05-22","close":12.7265},{"date":"2024-05-23","close":12.4157},{"date":"2024-05-24","close":12.5619},{"date":"2024-05-28","close":12.4888},{"date":"2024-05-29","close":12.3151},{"date":"2024-05-30","close":12.4888},{"date":"2024-05-31","close":12.7265},{"date":"2024-06-03","close":12.4979},{"date":"2024-06-04","close":12.3242},{"date":"2024-06-05","close":12.2785},{"date":"2024-06-06","close":12.2328},{"date":"2024-06-07","close":12.2511},{"date":"2024-06-10","close":11.5014},{"date":"2024-06-11","close":11.2911},{"date":"2024-06-12","close":11.3734},{"date":"2024-06-13","close":11.282},{"date":"2024-06-14","close":11.3094},{"date":"2024-06-17","close":11.4714},{"date":"2024-06-18","close":11.5362},{"date":"2024-06-20","close":11.5918},{"date":"2024-06-21","close":11.6936},{"date":"2024-06-24","close":12.0177},{"date":"2024-06-25","close":11.8047},{"date":"2024-06-26","close":11.7677},{"date":"2024-06-27","close":11.8325},{"date":"2024-06-28","close":12.2029},{"date":"2024-07-01","close":12.1843},{"date":"2024-07-02","close":12.2306},{"date":"2024-07-03","close":12.0732},{"date":"2024-07-05","close":11.8881},{"date":"2024-07-08","close":12.0269},{"date":"2024-07-09","close":12.0084},{"date":"2024-07-10","close":12.101},{"date":"2024-07-11","close":12.4621},{"date":"2024-07-12","close":12.5362},{"date":"2024-07-15","close":12.7121},{"date":"2024-07-16","close":13.2121},{"date":"2024-07-17","close":13.3694},{"date":"2024-07-18","close":13.2398},{"date":"2024-07-19","close":13.7583},{"date":"2024-07-22","close":13.8972},{"date":"2024-07-23","close":13.9527},{"date":"2024-07-24","close":13.8139},{"date":"2024-07-25","close":13.9435},{"date":"2024-07-26","close":14.0083},{"date":"2024-07-29","close":13.9064},{"date":"2024-07-30","close":14.0268},{"date":"2024-07-31","close":13.8416},{"date":"2024-08-01","close":13.3046},{"date":"2024-08-02","close":12.7306},{"date":"2024-08-05","close":12.2954},{"date":"2024-08-06","close":12.4158},{"date":"2024-08-07","close":12.2677},{"date":"2024-08-08","close":12.4899},{"date":"2024-08-09","close":12.601},{"date":"2024-08-12","close":12.388},{"date":"2024-08-13","close":12.4806},{"date":"2024-08-14","close":12.4806},{"date":"2024-08-15","close":12.7491},{"date":"2024-08-16","close":12.8695},{"date":"2024-08-19","close":12.9898},{"date":"2024-08-20","close":12.8695},{"date":"2024-08-21","close":12.9065},{"date":"2024-08-22","close":13.1658},{"date":"2024-08-23","close":13.5454},{"date":"2024-08-26","close":13.5268},{"date":"2024-08-27","close":13.5083},{"date":"2024-08-28","close":13.5546},{"date":"2024-08-29","close":13.6935},{"date":"2024-08-30","close":13.8602},{"date":"2024-09-03","close":13.6842},{"date":"2024-09-04","close":13.6379},{"date":"2024-09-05","close":13.5639},{"date":"2024-09-06","close":13.2491},{"date":"2024-09-09","close":13.5731},{"date":"2024-09-10","close":13.2306},{"date":"2024-09-11","close":13.1658},{"date":"2024-09-12","close":13.1472},{"date":"2024-09-13","close":13.3139},{"date":"2024-09-16","close":13.5546},{"date":"2024-09-17","close":13.6342},{"date":"2024-09-18","close":13.6248},{"date":"2024-09-19","close":13.9991},{"date":"2024-09-20","close":13.9055},{"date":"2024-09-23","close":13.6622},{"date":"2024-09-24","close":13.578},{"date":"2024-09-25","close":13.447},{"date":"2024-09-26","close":13.6248},{"date":"2024-09-27","close":13.6997},{"date":"2024-09-30","close":13.7558},{"date":"2024-10-01","close":13.4002},{"date":"2024-10-02","close":13.2973},{"date":"2024-10-03","close":13.2599},{"date":"2024-10-04","close":13.681},{"date":"2024-10-07","close":13.6997},{"date":"2024-10-08","close":13.7839},{"date":"2024-10-09","close":13.9804},{"date":"2024-10-10","close":13.9991},{"date":"2024-10-11","close":14.4015},{"date":"2024-10-14","close":14.5231},{"date":"2024-10-15","close":14.5886},{"date":"2024-10-16","close":14.8226},{"date":"2024-10-17","close":14.4389},{"date":"2024-10-18","close":14.3734},{"date":"2024-10-21","close":14.2892},{"date":"2024-10-22","close":14.5419},{"date":"2024-10-23","close":14.5419},{"date":"2024-10-24","close":14.5606},{"date":"2024-10-25","close":14.3921},{"date":"2024-10-28","close":14.7571},{"date":"2024-10-29","close":14.6167},{"date":"2024-10-30","close":14.729},{"date":"2024-10-31","close":14.5886},{"date":"2024-11-01","close":14.4857},{"date":"2024-11-04","close":14.4108},{"date":"2024-11-05","close":14.5419},{"date":"2024-11-06","close":16.3947},{"date":"2024-11-07","close":16.2637},{"date":"2024-11-08","close":16.1795},{"date":"2024-11-11","close":16.6099},{"date":"2024-11-12","close":16.507},{"date":"2024-11-13","close":16.4134},{"date":"2024-11-14","close":16.404},{"date":"2024-11-15","close":16.5538},{"date":"2024-11-18","close":16.6567},{"date":"2024-11-19","close":16.4134},{"date":"2024-11-20","close":16.3479},{"date":"2024-11-21","close":16.4883},{"date":"2024-11-22","close":16.7409},{"date":"2024-11-25","close":17.031},{"date":"2024-11-26","close":16.9749},{"date":"2024-11-27","close":16.8438},{"date":"2024-11-29","close":16.8532},{"date":"2024-12-02","close":16.638},{"date":"2024-12-03","close":16.4976},{"date":"2024-12-04","close":16.4695},{"date":"2024-12-05","close":16.5631},{"date":"2024-12-06","close":16.4789},{"date":"2024-12-09","close":16.1701},{"date":"2024-12-10","close":16.1327},{"date":"2024-12-11","close":16.273},{"date":"2024-12-12","close":16.0672},{"date":"2024-12-13","close":16.0672},{"date":"2024-12-16","close":16.1514},{"date":"2024-12-17","close":15.8519},{"date":"2024-12-18","close":15.0256},{"date":"2024-12-19","close":15.0256},{"date":"2024-12-20","close":15.4128},{"date":"2024-12-23","close":15.375},{"date":"2024-12-24","close":15.545},{"date":"2024-12-26","close":15.6017},{"date":"2024-12-27","close":15.4694},{"date":"2024-12-30","close":15.4222},{"date":"2024-12-31","close":15.3656},{"date":"2025-01-02","close":15.3372},{"date":"2025-01-03","close":15.5356},{"date":"2025-01-06","close":15.6111},{"date":"2025-01-07","close":15.63},{"date":"2025-01-08","close":15.5167},{"date":"2025-01-10","close":15.1295},{"date":"2025-01-13","close":15.3183},{"date":"2025-01-14","close":15.6678},{"date":"2025-01-15","close":16.0928},{"date":"2025-01-16","close":15.9039},{"date":"2025-01-17","close":16.0644},{"date":"2025-01-21","close":16.1494},{"date":"2025-01-22","close":15.9228},{"date":"2025-01-23","close":15.9605},{"date":"2025-01-24","close":16.2439},{"date":"2025-01-27","close":16.2155},{"date":"2025-01-28","close":16.2722},{"date":"2025-01-29","close":16.2155},{"date":"2025-01-30","close":16.4233},{"date":"2025-01-31","close":16.2439},{"date":"2025-02-03","close":15.9039},{"date":"2025-02-04","close":15.9322},{"date":"2025-02-05","close":15.9794},{"date":"2025-02-06","close":16.2061},{"date":"2025-02-07","close":15.9794},{"date":"2025-02-10","close":15.8},{"date":"2025-02-11","close":15.9228},{"date":"2025-02-12","close":15.6678},{"date":"2025-02-13","close":15.6867},{"date":"2025-02-14","close":15.8},{"date":"2025-02-18","close":15.9511},{"date":"2025-02-19","close":15.8944},{"date":"2025-02-20","close":15.5072},{"date":"2025-02-21","close":15.2522},{"date":"2025-02-24","close":15.1295},{"date":"2025-02-25","close":14.9311},{"date":"2025-02-26","close":15.1672},{"date":"2025-02-27","close":15.3089},{"date":"2025-02-28","close":15.5544},{"date":"2025-03-03","close":15.29},{"date":"2025-03-04","close":14.6478},{"date":"2025-03-05","close":14.525},{"date":"2025-03-06","close":14.2889},{"date":"2025-03-07","close":14.2984},{"date":"2025-03-10","close":13.8262},{"date":"2025-03-11","close":13.5995},{"date":"2025-03-12","close":13.7412},{"date":"2025-03-13","close":13.4862},{"date":"2025-03-14","close":13.9301},{"date":"2025-03-17","close":14.0717},{"date":"2025-03-18","close":14.086},{"date":"2025-03-19","close":14.2864},{"date":"2025-03-20","close":14.2674},{"date":"2025-03-21","close":14.3342},{"date":"2025-03-24","close":14.6491},{"date":"2025-03-25","close":14.6205},{"date":"2025-03-26","close":14.5632},{"date":"2025-03-27","close":14.4296},{"date":"2025-03-28","close":14.1147},{"date":"2025-03-31","close":14.3246},{"date":"2025-04-01","close":14.2674},{"date":"2025-04-02","close":14.5155},{"date":"2025-04-03","close":12.8454},{"date":"2025-04-04","close":12.0247},{"date":"2025-04-07","close":12.1296},{"date":"2025-04-08","close":11.9197},{"date":"2025-04-09","close":13.084},{"date":"2025-04-10","close":12.3014},{"date":"2025-04-11","close":12.3014},{"date":"2025-04-14","close":12.5496},{"date":"2025-04-15","close":12.7881},{"date":"2025-04-16","close":12.6641},{"date":"2025-04-17","close":13.0458},{"date":"2025-04-21","close":12.8549},{"date":"2025-04-22","close":13.2939},{"date":"2025-04-23","close":13.5325},{"date":"2025-04-24","close":13.8856},{"date":"2025-04-25","close":13.7425},{"date":"2025-04-28","close":13.9143},{"date":"2025-04-29","close":13.9715},{"date":"2025-04-30","close":13.8665},{"date":"2025-05-01","close":13.9524},{"date":"2025-05-02","close":14.3914},{"date":"2025-05-05","close":14.3342},{"date":"2025-05-06","close":14.2006},{"date":"2025-05-07","close":14.2769},{"date":"2025-05-08","close":14.525},{"date":"2025-05-09","close":14.525},{"date":"2025-05-12","close":15.2026},{"date":"2025-05-13","close":15.3553},{"date":"2025-05-14","close":15.3553},{"date":"2025-05-15","close":15.3649},{"date":"2025-05-16","close":15.4412},{"date":"2025-05-19","close":15.3839},{"date":"2025-05-20","close":15.2122},{"date":"2025-05-21","close":14.6205},{"date":"2025-05-22","close":14.7254},{"date":"2025-05-23","close":14.6205},{"date":"2025-05-27","close":15.0404},{"date":"2025-05-28","close":14.8495},{"date":"2025-05-29","close":15.0022},{"date":"2025-05-30","close":14.9163},{"date":"2025-06-02","close":14.8686},{"date":"2025-06-03","close":15.1835},{"date":"2025-06-04","close":15.0213},{"date":"2025-06-05","close":15.0213},{"date":"2025-06-06","close":15.4794},{"date":"2025-06-09","close":15.4889},{"date":"2025-06-10","close":15.5653},{"date":"2025-06-11","close":15.3553},{"date":"2025-06-12","close":15.2312},{"date":"2025-06-13","close":14.8018},{"date":"2025-06-16","close":14.9831},{"date":"2025-06-17","close":14.9205},{"date":"2025-06-18","close":15.1614},{"date":"2025-06-20","close":15.2675},{"date":"2025-06-23","close":15.4891},{"date":"2025-06-24","close":15.6723},{"date":"2025-06-25","close":15.6915},{"date":"2025-06-26","close":16.0385},{"date":"2025-06-27","close":16.0},{"date":"2025-06-30","close":16.1542},{"date":"2025-07-01","close":16.559},{"date":"2025-07-02","close":16.7711},{"date":"2025-07-03","close":16.906},{"date":"2025-07-07","close":16.906},{"date":"2025-07-08","close":16.8482},{"date":"2025-07-09","close":16.7903},{"date":"2025-07-10","close":16.9253},{"date":"2025-07-11","close":16.7614},{"date":"2025-07-14","close":16.453},{"date":"2025-07-15","close":15.9614},{"date":"2025-07-16","close":16.0385},{"date":"2025-07-17","close":16.3662},{"date":"2025-07-18","close":16.106},{"date":"2025-07-21","close":16.2024},{"date":"2025-07-22","close":16.0578},{"date":"2025-07-23","close":16.212},{"date":"2025-07-24","close":16.0385},{"date":"2025-07-25","close":16.2313},{"date":"2025-07-28","close":16.0385},{"date":"2025-07-29","close":16.1426},{"date":"2025-07-30","close":15.9788},{"date":"2025-07-31","close":15.8342},{"date":"2025-08-01","close":15.4584},{"date":"2025-08-04","close":15.68},{"date":"2025-08-05","close":15.6126},{"date":"2025-08-06","close":15.4584},{"date":"2025-08-07","close":15.2946},{"date":"2025-08-08","close":15.5066},{"date":"2025-08-11","close":15.4295},{"date":"2025-08-12","close":15.8728},{"date":"2025-08-13","close":16.1137},{"date":"2025-08-14","close":16.2005},{"date":"2025-08-15","close":15.9692},{"date":"2025-08-18","close":16.0752},{"date":"2025-08-19","close":16.0174},{"date":"2025-08-20","close":16.1908},{"date":"2025-08-21","close":16.0559},{"date":"2025-08-22","close":16.7305},{"date":"2025-08-25","close":16.6631},{"date":"2025-08-26","close":16.8558},{"date":"2025-08-27","close":17.1546},{"date":"2025-08-28","close":17.1546},{"date":"2025-08-29","close":17.1642},{"date":"2025-09-02","close":17.0389},{"date":"2025-09-03","close":16.9715},{"date":"2025-09-04","close":17.2317},{"date":"2025-09-05","close":16.9907},{"date":"2025-09-08","close":17.0871},{"date":"2025-09-09","close":17.0004},{"date":"2025-09-10","close":17.0196},{"date":"2025-09-11","close":17.0967},{"date":"2025-09-12","close":17.1257},{"date":"2025-09-15","close":16.9907},{"date":"2025-09-16","close":16.798},{"date":"2025-09-17","close":17.0534},{"date":"2025-09-18","close":17.3742},{"date":"2025-09-19","close":17.2284},{"date":"2025-09-22","close":16.8492},{"date":"2025-09-23","close":16.8686},{"date":"2025-09-24","close":16.8881},{"date":"2025-09-25","close":16.8395},{"date":"2025-09-26","close":16.9367},{"date":"2025-09-29","close":16.8686},{"date":"2025-09-30","close":16.7909},{"date":"2025-10-01","close":16.5672},{"date":"2025-10-02","close":16.5672},{"date":"2025-10-03","close":16.7325},{"date":"2025-10-06","close":16.2464},{"date":"2025-10-07","close":16.295},{"date":"2025-10-08","close":15.8867},{"date":"2025-10-09","close":15.8867},{"date":"2025-10-10","close":15.1672},{"date":"2025-10-13","close":15.4589},{"date":"2025-10-14","close":15.8867},{"date":"2025-10-15","close":15.7603},{"date":"2025-10-16","close":14.9436},{"date":"2025-10-17","close":15.07},{"date":"2025-10-20","close":15.4005},{"date":"2025-10-21","close":15.4978},{"date":"2025-10-22","close":15.4297},{"date":"2025-10-23","close":15.42},{"date":"2025-10-24","close":15.6242},{"date":"2025-10-27","close":15.2061},{"date":"2025-10-28","close":15.1089},{"date":"2025-10-29","close":14.7394},{"date":"2025-10-30","close":14.895},{"date":"2025-10-31","close":15.0116},{"date":"2025-11-03","close":14.9436},{"date":"2025-11-04","close":14.8464},{"date":"2025-11-05","close":14.8658},{"date":"2025-11-06","close":14.9922},{"date":"2025-11-07","close":15.2547},{"date":"2025-11-10","close":15.3714},{"date":"2025-11-11","close":15.3811},{"date":"2025-11-12","close":15.5075},{"date":"2025-11-13","close":15.2741},{"date":"2025-11-14","close":15.2936},{"date":"2025-11-17","close":14.8755},{"date":"2025-11-18","close":14.9241},{"date":"2025-11-19","close":14.9533},{"date":"2025-11-20","close":14.895},{"date":"2025-11-21","close":15.4394},{"date":"2025-11-24","close":15.4686},{"date":"2025-11-25","close":15.7311},{"date":"2025-11-26","close":15.8186},{"date":"2025-11-28","close":15.8478},{"date":"2025-12-01","close":16.0811},{"date":"2025-12-02","close":16.1006},{"date":"2025-12-03","close":16.5672},{"date":"2025-12-04","close":16.6256},{"date":"2025-12-05","close":16.4311},{"date":"2025-12-08","close":16.47},{"date":"2025-12-09","close":16.5186},{"date":"2025-12-10","close":17.0728},{"date":"2025-12-11","close":17.4131},{"date":"2025-12-12","close":17.3256},{"date":"2025-12-15","close":17.2478},{"date":"2025-12-16","close":17.1409},{"date":"2025-12-17","close":17.2575},{"date":"2025-12-18","close":17.2527},{"date":"2025-12-19","close":17.3508},{"date":"2025-12-22","close":17.5764},{"date":"2025-12-23","close":17.39},{"date":"2025-12-24","close":17.3998},{"date":"2025-12-26","close":17.3998},{"date":"2025-12-29","close":17.2429},{"date":"2025-12-30","close":17.135},{"date":"2025-12-31","close":17.0173},{"date":"2026-01-02","close":17.1448},{"date":"2026-01-05","close":17.5371},{"date":"2026-01-06","close":17.9491},{"date":"2026-01-07","close":17.7921},{"date":"2026-01-08","close":18.1158},{"date":"2026-01-09","close":17.8902},{"date":"2026-01-12","close":17.5567},{"date":"2026-01-13","close":17.1644},{"date":"2026-01-14","close":17.341},{"date":"2026-01-15","close":17.6058},{"date":"2026-01-16","close":17.6744},{"date":"2026-01-20","close":17.645},{"date":"2026-01-21","close":18.4101},{"date":"2026-01-22","close":17.3017},{"date":"2026-01-23","close":17.0173},{"date":"2026-01-26","close":17.0075},{"date":"2026-01-27","close":17.0958},{"date":"2026-01-28","close":16.7329},{"date":"2026-01-29","close":16.9584},{"date":"2026-01-30","close":17.1448},{"date":"2026-02-02","close":17.5371},{"date":"2026-02-03","close":18.0373},{"date":"2026-02-04","close":18.6553},{"date":"2026-02-05","close":18.6553},{"date":"2026-02-06","close":18.9005},{"date":"2026-02-09","close":18.6356},{"date":"2026-02-10","close":18.2139},{"date":"2026-02-11","close":17.5862},{"date":"2026-02-12","close":16.9977},{"date":"2026-02-13","close":16.929},{"date":"2026-02-17","close":17.135},{"date":"2026-02-18","close":17.5469},{"date":"2026-02-19","close":17.5077},{"date":"2026-02-20","close":17.6646},{"date":"2026-02-23","close":16.7525},{"date":"2026-02-24","close":16.6936},{"date":"2026-02-25","close":16.9486},{"date":"2026-02-26","close":17.2036},{"date":"2026-02-27","close":16.4778},{"date":"2026-03-02","close":16.6446},{"date":"2026-03-03","close":16.4288},{"date":"2026-03-04","close":16.5073},{"date":"2026-03-05","close":16.3601},{"date":"2026-03-06","close":15.9972},{"date":"2026-03-09","close":15.8109},{"date":"2026-03-10","close":15.6834},{"date":"2026-03-11","close":15.3401},{"date":"2026-03-12","close":15.1831},{"date":"2026-03-13","close":14.9183},{"date":"2026-03-16","close":14.987},{"date":"2026-03-17","close":15.0949},{"date":"2026-03-18","close":14.9723},{"date":"2026-03-19","close":15.0317},{"date":"2026-03-20","close":14.9525},{"date":"2026-03-23","close":15.1506},{"date":"2026-03-24","close":15.3389},{"date":"2026-03-25","close":15.3984},{"date":"2026-03-26","close":15.2894},{"date":"2026-03-27","close":14.9425},{"date":"2026-03-30","close":14.8831},{"date":"2026-03-31","close":15.5074},{"date":"2026-04-01","close":15.7353},{"date":"2026-04-02","close":15.6461},{"date":"2026-04-06","close":15.7947},{"date":"2026-04-07","close":15.7353},{"date":"2026-04-08","close":16.201},{"date":"2026-04-09","close":16.4388},{"date":"2026-04-10","close":16.2307},{"date":"2026-04-13","close":16.4685},{"date":"2026-04-14","close":16.4388},{"date":"2026-04-15","close":16.5181},{"date":"2026-04-16","close":16.419},{"date":"2026-04-17","close":16.6964},{"date":"2026-04-20","close":16.9045},{"date":"2026-04-21","close":16.8153},{"date":"2026-04-22","close":16.6667},{"date":"2026-04-23","close":16.6766},{"date":"2026-04-24","close":16.2505},{"date":"2026-04-27","close":16.3793},{"date":"2026-04-28","close":16.3991},{"date":"2026-04-29","close":16.1613},{"date":"2026-04-30","close":16.6072},{"date":"2026-05-01","close":16.4784},{"date":"2026-05-04","close":16.0127},{"date":"2026-05-05","close":16.2604},{"date":"2026-05-06","close":16.4883},{"date":"2026-05-07","close":16.0424},{"date":"2026-05-08","close":15.9731},{"date":"2026-05-11","close":15.8145},{"date":"2026-05-12","close":15.6956},{"date":"2026-05-13","close":15.2101},{"date":"2026-05-14","close":15.3686},{"date":"2026-05-15","close":15.2695},{"date":"2026-05-18","close":15.4281},{"date":"2026-05-19","close":15.3191},{"date":"2026-05-20","close":15.6758},{"date":"2026-05-21","close":15.7055},{"date":"2026-05-22","close":15.7749},{"date":"2026-05-26","close":15.9136},{"date":"2026-05-27","close":15.8839},{"date":"2026-05-28","close":15.9731},{"date":"2026-05-29","close":16.2109},{"date":"2026-06-01","close":15.6857},{"date":"2026-06-02","close":16.0821},{"date":"2026-06-03","close":15.7848},{"date":"2026-06-04","close":16.3793},{"date":"2026-06-05","close":16.3694},{"date":"2026-06-08","close":16.3397},{"date":"2026-06-09","close":16.6667},{"date":"2026-06-10","close":16.6865},{"date":"2026-06-11","close":17.0531},{"date":"2026-06-12","close":17.3603},{"date":"2026-06-15","close":17.0531},{"date":"2026-06-16","close":17.1621},{"date":"2026-06-17","close":16.85},{"date":"2026-06-18","close":16.86},{"date":"2026-06-22","close":17.05},{"date":"2026-06-23","close":17.4},{"date":"2026-06-24","close":17.58},{"date":"2026-06-25","close":17.9},{"date":"2026-06-26","close":17.79},{"date":"2026-06-29","close":17.82},{"date":"2026-06-30","close":17.73},{"date":"2026-07-01","close":18.11},{"date":"2026-07-02","close":17.86},{"date":"2026-07-06","close":17.89},{"date":"2026-07-07","close":18.01},{"date":"2026-07-08","close":17.46},{"date":"2026-07-09","close":17.76},{"date":"2026-07-10","close":17.87},{"date":"2026-07-13","close":17.93},{"date":"2026-07-14","close":17.85},{"date":"2026-07-15","close":18.12},{"date":"2026-07-16","close":18.56},{"date":"2026-07-17","close":18.25},{"date":"2026-07-20","close":18.06},{"date":"2026-07-21","close":18.17},{"date":"2026-07-22","close":18.27},{"date":"2026-07-23","close":17.4},{"date":"2026-07-24","close":17.36},{"date":"2026-07-27","close":17.16},{"date":"2026-07-28","close":17.3},{"date":"2026-07-29","close":16.84},{"date":"2026-07-30","close":17.08},{"date":"2026-07-31","close":17.04},{"date":"2026-08-03","close":17.36},{"date":"2026-08-04","close":17.56},{"date":"2026-08-05","close":17.6},{"date":"2026-08-06","close":17.36},{"date":"2026-08-07","close":17.55},{"date":"2026-08-10","close":17.6},{"date":"2026-08-11","close":17.77},{"date":"2026-08-12","close":17.86},{"date":"2026-08-13","close":17.77},{"date":"2026-08-14","close":17.91},{"date":"2026-08-17","close":17.95},{"date":"2026-08-18","close":17.66},{"date":"2026-08-19","close":17.17},{"date":"2026-08-20","close":17.01},{"date":"2026-08-21","close":17.03},{"date":"2026-08-24","close":17.04},{"date":"2026-08-25","close":16.95},{"date":"2026-08-26","close":17.04},{"date":"2026-08-27","close":16.86},{"date":"2026-08-28","close":16.92},{"date":"2026-08-31","close":16.685},{"date":"2026-09-01","close":16.42},{"date":"2026-09-02","close":16.88},{"date":"2026-09-03","close":17.06},{"date":"2026-09-04","close":17.03},{"date":"2026-09-08","close":16.76},{"date":"2026-09-09","close":16.63},{"date":"2026-09-10","close":16.73},{"date":"2026-09-11","close":16.86},{"date":"2026-09-14","close":16.77},{"date":"2026-09-15","close":16.75},{"date":"2026-09-16","close":15.82},{"date":"2026-09-17","close":15.88},{"date":"2026-09-18","close":15.88},{"date":"2026-09-21","close":16.04},{"date":"2026-09-22","close":15.69},{"date":"2026-09-23","close":15.38},{"date":"2026-09-24","close":15.31},{"date":"2026-09-25","close":15.64},{"date":"2026-09-28","close":15.3},{"date":"2026-09-29","close":15.27},{"date":"2026-09-30","close":15.26},{"date":"2026-10-01","close":15.19},{"date":"2026-10-02","close":15.33},{"date":"2026-10-05","close":15.29},{"date":"2026-10-06","close":15.33},{"date":"2026-10-07","close":15.17},{"date":"2026-10-08","close":15.37},{"date":"2026-10-09","close":15.32},{"date":"2026-10-12","close":15.4},{"date":"2026-10-13","close":15.24},{"date":"2026-10-14","close":15.1},{"date":"2026-10-15","close":15.35},{"date":"2026-10-16","close":15.27},{"date":"2026-10-19","close":15.23},{"date":"2026-10-20","close":15.54},{"date":"2026-10-21","close":15.72},{"date":"2026-10-22","close":15.66}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":15.66,"low_30d":14.82,"support":15.04,"high_30d":16.985,"change_1d":-0.4,"change_7d":2.6,"change_30d":-7.1,"resistance":16.77,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.35,"per":11.5,"quarter":"2024-Q2"},{"pbr":1.44,"per":13.14,"quarter":"2024-Q3"},{"pbr":1.68,"per":12.56,"quarter":"2024-Q4"},{"pbr":1.51,"per":11.02,"quarter":"2025-Q1"},{"pbr":1.67,"per":11.97,"quarter":"2025-Q2"},{"pbr":1.63,"per":11.82,"quarter":"2025-Q3"},{"pbr":1.51,"per":11.66,"quarter":"2025-Q4"},{"pbr":1.03,"per":10.41,"quarter":"2026-Q1"},{"pbr":1.17,"per":11.59,"quarter":"2026-Q2"},{"pbr":1.47,"per":10.24,"quarter":"현재"}],"timeline":[{"close":12.2029,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13.7558,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15.3656,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14.3246,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16.1542,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16.7909,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17.0173,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15.5074,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17.73,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.44,"pbr_5y_low":1.03,"per_5y_avg":11.74,"per_5y_low":10.41,"current_pbr":1.47,"current_per":10.24,"pbr_5y_high":1.68,"per_5y_high":13.14,"pbr_5y_median":1.51,"per_5y_median":11.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.6%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 10.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.26,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.39,"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":0.57,"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":64.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.35,"per":11.5,"close":12.2029,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.44,"per":13.14,"close":13.7558,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.68,"per":12.56,"close":15.3656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":11.02,"close":14.3246,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":11.97,"close":16.1542,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.63,"per":11.82,"close":16.7909,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":11.66,"close":17.0173,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":10.41,"close":15.5074,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.17,"per":11.59,"close":17.73,"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":"10.2배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.39,"pbr":null,"per":null,"roa":0.0025600033804721394,"roe":0.022284207945071112,"revenue":4167000000.0,"market_cap":null,"net_income":727000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6491480681545476,"total_assets":283984000000.0,"total_equity":32624000000.0,"profit_margin":0.17446604271658267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":896000000.0,"operating_margin":0.21502279817614592},{"eps":0.37,"pbr":1.567,"per":11.94,"roa":0.0018326955692920118,"roe":0.01607499615798371,"revenue":3768000000.0,"market_cap":33795815000.0,"net_income":523000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6409235668789809,"total_assets":285372000000.0,"total_equity":32535000000.0,"profit_margin":0.1388004246284501,"dividend_yield":3.73,"fiscal_quarter":"Q1","operating_income":641000000.0,"operating_margin":0.17011677282377918},{"eps":0.37,"pbr":null,"per":null,"roa":0.0023055804820839958,"roe":0.021321173280749322,"revenue":3247000000.0,"market_cap":null,"net_income":519000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6316599938404681,"total_assets":225106000000.0,"total_equity":24342000000.0,"profit_margin":0.15983985217123498,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":631000000.0,"operating_margin":0.19433323067446873},{"eps":0.4,"pbr":null,"per":null,"roa":0.002991989649333105,"roe":0.02827220424307803,"revenue":3228000000.0,"market_cap":null,"net_income":629000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6232961586121437,"total_assets":210228000000.0,"total_equity":22248000000.0,"profit_margin":0.19485749690210658,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":766000000.0,"operating_margin":0.2372986369268897},{"eps":0.35,"pbr":null,"per":null,"roa":0.0025801234223219185,"roe":0.025611620795107034,"revenue":3027000000.0,"market_cap":null,"net_income":536000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6062107697390156,"total_assets":207742000000.0,"total_equity":20928000000.0,"profit_margin":0.17707300958044267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":638000000.0,"operating_margin":0.21076973901552692},{"eps":0.34,"pbr":null,"per":null,"roa":0.0025143609610870435,"roe":0.025790349417637273,"revenue":2983000000.0,"market_cap":null,"net_income":527000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6050955414012739,"total_assets":209596000000.0,"total_equity":20434000000.0,"profit_margin":0.17666778410995643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":653000000.0,"operating_margin":0.21890714046262152},{"eps":0.33,"pbr":null,"per":null,"roa":0.002595113352592665,"roe":0.02684903748733536,"revenue":3069000000.0,"market_cap":null,"net_income":530000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6018246985988921,"total_assets":204230000000.0,"total_equity":19740000000.0,"profit_margin":0.17269468882372108,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":669000000.0,"operating_margin":0.2179863147605083},{"eps":0.33,"pbr":null,"per":null,"roa":0.0025781035729423793,"roe":0.025089779675822575,"revenue":3078000000.0,"market_cap":null,"net_income":517000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5743989603638726,"total_assets":200535000000.0,"total_equity":20606000000.0,"profit_margin":0.16796621182586094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":638000000.0,"operating_margin":0.20727745289148797},{"eps":0.3,"pbr":null,"per":null,"roa":0.0024145484183179665,"roe":0.024289008455034587,"revenue":2967000000.0,"market_cap":null,"net_income":474000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5739804516346478,"total_assets":196310000000.0,"total_equity":19515000000.0,"profit_margin":0.1597573306370071,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":586000000.0,"operating_margin":0.19750589821368386},{"eps":0.26381996046392375,"pbr":null,"per":null,"roa":0.002165162077108708,"roe":0.021685125763378534,"revenue":2847000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5785036880927292,"total_assets":193519000000.0,"total_equity":19322000000.0,"profit_margin":0.1471724622409554,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":510000000.0,"operating_margin":0.1791359325605901},{"eps":0.15300298423086747,"pbr":null,"per":null,"roa":0.0012832157492290144,"roe":0.01255619283831964,"revenue":2755000000.0,"market_cap":null,"net_income":243000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5789473684210527,"total_assets":189368000000.0,"total_equity":19353000000.0,"profit_margin":0.0882032667876588,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":247000000.0,"operating_margin":0.0896551724137931},{"eps":0.3444141249970556,"pbr":null,"per":null,"roa":0.0029306188052504686,"roe":0.029594762754964022,"revenue":2822000000.0,"market_cap":null,"net_income":547000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.630049610205528,"total_assets":186650000000.0,"total_equity":18483000000.0,"profit_margin":0.19383416017009214,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":688000000.0,"operating_margin":0.2437987243090007}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0612,"per":11.5,"date":"2024-06","close":12.2,"source":"reported"},{"eps":1.0612,"per":13.04,"date":"2024-07","close":13.84,"source":"reported"},{"eps":1.0612,"per":13.06,"date":"2024-08","close":13.86,"source":"reported"},{"eps":1.0468,"per":13.14,"date":"2024-09","close":13.76,"source":"reported"},{"eps":1.0468,"per":13.94,"date":"2024-10","close":14.59,"source":"reported"},{"eps":1.0468,"per":16.1,"date":"2024-11","close":16.85,"source":"reported"},{"eps":1.2238,"per":12.56,"date":"2024-12","close":15.37,"source":"reported"},{"eps":1.2238,"per":13.27,"date":"2025-01","close":16.24,"source":"reported"},{"eps":1.2238,"per":12.71,"date":"2025-02","close":15.55,"source":"reported"},{"eps":1.3,"per":11.02,"date":"2025-03","close":14.32,"source":"reported"},{"eps":1.3,"per":10.67,"date":"2025-04","close":13.87,"source":"reported"},{"eps":1.3,"per":11.47,"date":"2025-05","close":14.92,"source":"reported"},{"eps":1.35,"per":11.97,"date":"2025-06","close":16.15,"source":"reported"},{"eps":1.35,"per":11.73,"date":"2025-07","close":15.83,"source":"reported"},{"eps":1.35,"per":12.71,"date":"2025-08","close":17.16,"source":"reported"},{"eps":1.42,"per":11.82,"date":"2025-09","close":16.79,"source":"reported"},{"eps":1.42,"per":10.57,"date":"2025-10","close":15.01,"source":"reported"},{"eps":1.42,"per":11.16,"date":"2025-11","close":15.85,"source":"reported"},{"eps":1.46,"per":11.66,"date":"2025-12","close":17.02,"source":"reported"},{"eps":1.46,"per":11.74,"date":"2026-01","close":17.14,"source":"reported"},{"eps":1.46,"per":11.29,"date":"2026-02","close":16.48,"source":"reported"},{"eps":1.49,"per":10.41,"date":"2026-03","close":15.51,"source":"reported"},{"eps":1.49,"per":11.15,"date":"2026-04","close":16.61,"source":"reported"},{"eps":1.49,"per":10.88,"date":"2026-05","close":16.21,"source":"reported"},{"eps":1.53,"per":11.59,"date":"2026-06","close":17.73,"source":"reported"},{"eps":1.53,"per":11.14,"date":"2026-07","close":17.04,"source":"reported"},{"eps":1.53,"per":10.91,"date":"2026-08","close":16.68,"source":"reported"},{"eps":1.53,"per":9.97,"date":"2026-09","close":15.26,"source":"reported"},{"eps":1.53,"per":10.24,"date":"2026-10","close":15.66,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.84,"std":1.27,"count":29,"current":10.24,"lower_1sd":10.57,"upper_1sd":13.11},"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":"Huntington Bancshares Incorporated","phase":"above-fold","symbol_resolved":true}