{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:27.640803+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.2,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":68.5,"direction":"higher_better","percentile":89}],"summary":"매출 +24.2%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":34.0,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-19.8,"direction":"higher_better","percentile":21}],"summary":"RSI 34","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":30.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.5x, 순차입금비율 0.1x","percentile":76}},"signals":[],"summary":"Alcoa Corporation(AA)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 102.09억. 현재가 $38.69, 전일 대비 -5.0%, 30일 -19.8%. PER 8.1배 / ROE 5.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.55,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.55%","value_pct":0.55},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":22.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.55},"catalysts":["전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-1.5638476420912752,"grade":"D","trend":"하락","atr_14":1.638785714285714,"rsi_14":34.03422982885087,"sma_20":41.711749999999995,"sma_60":46.41125,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.0로 약세 구간입니다. MACD(-1.56)가 시그널선(-1.56)을 상회합니다(골든크로스). 현재가가 SMA20(42)과 SMA60(46) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39~44 (현재 위치 -18%).","bb_lower":39.4887806457353,"bb_upper":43.93471935426469,"macd_signal":-1.5639770761073577},"change_pct":-4.98,"chart_data":[{"date":"2024-10-23","open":40.77,"high":41.48,"low":40.53,"close":41.12,"volume":4182518,"rsi_14":65.09,"sma_20":40.07,"sma_60":34.73,"sma_120":36.99},{"date":"2024-10-24","open":41.43,"high":41.58,"low":40.3,"close":41.26,"volume":3696053,"rsi_14":62.63,"sma_20":40.2,"sma_60":34.88,"sma_120":37.04},{"date":"2024-10-25","open":41.42,"high":41.48,"low":40.34,"close":40.35,"volume":3768912,"rsi_14":56.76,"sma_20":40.3,"sma_60":35.04,"sma_120":37.07},{"date":"2024-10-28","open":40.3,"high":40.76,"low":39.3,"close":40.66,"volume":4317868,"rsi_14":67.33,"sma_20":40.44,"sma_60":35.24,"sma_120":37.1},{"date":"2024-10-29","open":41.01,"high":41.28,"low":40.18,"close":40.31,"volume":3304686,"rsi_14":62.16,"sma_20":40.53,"sma_60":35.44,"sma_120":37.14},{"date":"2024-10-30","open":40.0,"high":40.54,"low":39.2,"close":39.92,"volume":3993724,"rsi_14":56.58,"sma_20":40.6,"sma_60":35.63,"sma_120":37.16},{"date":"2024-10-31","open":39.7,"high":39.91,"low":38.82,"close":39.46,"volume":3905256,"rsi_14":44.62,"sma_20":40.69,"sma_60":35.81,"sma_120":37.19},{"date":"2024-11-01","open":40.0,"high":40.54,"low":39.61,"close":39.93,"volume":3869732,"rsi_14":42.63,"sma_20":40.76,"sma_60":35.98,"sma_120":37.19},{"date":"2024-11-04","open":39.86,"high":40.76,"low":39.64,"close":40.09,"volume":2930997,"rsi_14":46.44,"sma_20":40.83,"sma_60":36.15,"sma_120":37.2},{"date":"2024-11-05","open":40.63,"high":42.2,"low":40.46,"close":42.1,"volume":4715203,"rsi_14":53.82,"sma_20":41.08,"sma_60":36.34,"sma_120":37.22},{"date":"2024-11-06","open":42.32,"high":45.3,"low":41.66,"close":44.64,"volume":9643703,"rsi_14":74.68,"sma_20":41.42,"sma_60":36.57,"sma_120":37.27},{"date":"2024-11-07","open":45.45,"high":45.81,"low":44.86,"close":44.97,"volume":5773090,"rsi_14":71.82,"sma_20":41.75,"sma_60":36.81,"sma_120":37.3},{"date":"2024-11-08","open":43.32,"high":44.11,"low":42.97,"close":44.07,"volume":3887659,"rsi_14":66.57,"sma_20":41.94,"sma_60":37.02,"sma_120":37.32},{"date":"2024-11-11","open":43.61,"high":43.68,"low":42.6,"close":42.82,"volume":4004132,"rsi_14":57.02,"sma_20":42.02,"sma_60":37.21,"sma_120":37.32},{"date":"2024-11-12","open":42.05,"high":42.05,"low":39.48,"close":40.3,"volume":6310822,"rsi_14":46.43,"sma_20":42.0,"sma_60":37.33,"sma_120":37.31},{"date":"2024-11-13","open":40.35,"high":40.65,"low":39.68,"close":39.95,"volume":2908106,"rsi_14":44.6,"sma_20":41.93,"sma_60":37.44,"sma_120":37.3},{"date":"2024-11-14","open":40.45,"high":41.41,"low":40.31,"close":40.56,"volume":4506492,"rsi_14":50.42,"sma_20":41.97,"sma_60":37.58,"sma_120":37.3},{"date":"2024-11-15","open":43.17,"high":44.44,"low":42.62,"close":43.32,"volume":11259774,"rsi_14":58.45,"sma_20":42.09,"sma_60":37.77,"sma_120":37.31},{"date":"2024-11-18","open":43.26,"high":43.5,"low":42.15,"close":43.28,"volume":4403300,"rsi_14":60.04,"sma_20":42.21,"sma_60":37.94,"sma_120":37.31},{"date":"2024-11-19","open":43.1,"high":44.92,"low":43.1,"close":44.88,"volume":4044945,"rsi_14":65.5,"sma_20":42.39,"sma_60":38.12,"sma_120":37.32},{"date":"2024-11-20","open":44.8,"high":45.41,"low":44.48,"close":45.02,"volume":3848954,"rsi_14":67.73,"sma_20":42.58,"sma_60":38.31,"sma_120":37.33},{"date":"2024-11-21","open":44.83,"high":45.86,"low":44.7,"close":45.72,"volume":3125195,"rsi_14":68.19,"sma_20":42.8,"sma_60":38.55,"sma_120":37.35},{"date":"2024-11-22","open":45.31,"high":45.61,"low":44.61,"close":44.75,"volume":3170046,"rsi_14":63.96,"sma_20":43.02,"sma_60":38.77,"sma_120":37.38},{"date":"2024-11-25","open":45.26,"high":46.69,"low":45.19,"close":46.47,"volume":5547025,"rsi_14":63.31,"sma_20":43.31,"sma_60":39.02,"sma_120":37.42},{"date":"2024-11-26","open":46.19,"high":47.01,"low":45.97,"close":46.67,"volume":3632599,"rsi_14":57.2,"sma_20":43.64,"sma_60":39.3,"sma_120":37.46},{"date":"2024-11-27","open":46.49,"high":46.87,"low":44.7,"close":45.15,"volume":4680403,"rsi_14":50.61,"sma_20":43.9,"sma_60":39.56,"sma_120":37.5},{"date":"2024-11-29","open":45.12,"high":45.83,"low":44.44,"close":45.7,"volume":1785249,"rsi_14":55.45,"sma_20":44.22,"sma_60":39.83,"sma_120":37.54},{"date":"2024-12-02","open":45.88,"high":46.04,"low":44.33,"close":44.98,"volume":3745697,"rsi_14":57.49,"sma_20":44.48,"sma_60":40.12,"sma_120":37.59},{"date":"2024-12-03","open":45.91,"high":46.01,"low":44.79,"close":45.17,"volume":2559447,"rsi_14":70.2,"sma_20":44.73,"sma_60":40.4,"sma_120":37.64},{"date":"2024-12-04","open":45.05,"high":45.88,"low":44.88,"close":45.14,"volume":3365596,"rsi_14":72.15,"sma_20":44.89,"sma_60":40.69,"sma_120":37.7},{"date":"2024-12-05","open":45.12,"high":45.46,"low":44.34,"close":45.44,"volume":2235609,"rsi_14":71.38,"sma_20":44.93,"sma_60":40.97,"sma_120":37.77},{"date":"2024-12-06","open":43.99,"high":44.05,"low":40.92,"close":41.82,"volume":9526611,"rsi_14":43.87,"sma_20":44.77,"sma_60":41.15,"sma_120":37.81},{"date":"2024-12-09","open":43.41,"high":44.03,"low":41.21,"close":41.33,"volume":6192261,"rsi_14":42.3,"sma_20":44.63,"sma_60":41.31,"sma_120":37.85},{"date":"2024-12-10","open":41.25,"high":41.38,"low":40.04,"close":40.44,"volume":5115234,"rsi_14":31.53,"sma_20":44.51,"sma_60":41.42,"sma_120":37.87},{"date":"2024-12-11","open":39.12,"high":39.66,"low":38.54,"close":38.91,"volume":6509499,"rsi_14":27.24,"sma_20":44.44,"sma_60":41.51,"sma_120":37.86},{"date":"2024-12-12","open":38.78,"high":39.26,"low":38.43,"close":38.99,"volume":3985123,"rsi_14":23.71,"sma_20":44.39,"sma_60":41.6,"sma_120":37.85},{"date":"2024-12-13","open":38.38,"high":38.88,"low":37.9,"close":38.5,"volume":3602623,"rsi_14":24.62,"sma_20":44.28,"sma_60":41.67,"sma_120":37.84},{"date":"2024-12-16","open":38.25,"high":38.57,"low":37.65,"close":37.85,"volume":3518297,"rsi_14":11.65,"sma_20":44.01,"sma_60":41.75,"sma_120":37.84},{"date":"2024-12-17","open":37.4,"high":38.26,"low":36.94,"close":37.83,"volume":4423210,"rsi_14":10.05,"sma_20":43.73,"sma_60":41.82,"sma_120":37.83},{"date":"2024-12-18","open":37.85,"high":38.69,"low":36.34,"close":36.72,"volume":4525418,"rsi_14":10.43,"sma_20":43.32,"sma_60":41.83,"sma_120":37.81},{"date":"2024-12-19","open":37.15,"high":37.55,"low":35.94,"close":36.04,"volume":4074482,"rsi_14":5.29,"sma_20":42.86,"sma_60":41.84,"sma_120":37.79},{"date":"2024-12-20","open":35.82,"high":37.69,"low":35.71,"close":37.24,"volume":8586918,"rsi_14":15.71,"sma_20":42.43,"sma_60":41.81,"sma_120":37.76},{"date":"2024-12-23","open":37.24,"high":38.14,"low":37.0,"close":37.97,"volume":2852149,"rsi_14":19.5,"sma_20":42.08,"sma_60":41.8,"sma_120":37.73},{"date":"2024-12-24","open":38.38,"high":38.59,"low":37.63,"close":38.0,"volume":1056624,"rsi_14":19.75,"sma_20":41.65,"sma_60":41.8,"sma_120":37.7},{"date":"2024-12-26","open":37.93,"high":37.97,"low":37.47,"close":37.74,"volume":1904236,"rsi_14":17.31,"sma_20":41.2,"sma_60":41.79,"sma_120":37.67},{"date":"2024-12-27","open":37.37,"high":37.53,"low":36.79,"close":37.08,"volume":1924377,"rsi_14":23.13,"sma_20":40.79,"sma_60":41.76,"sma_120":37.65},{"date":"2024-12-30","open":36.66,"high":37.13,"low":36.07,"close":36.56,"volume":2570536,"rsi_14":23.05,"sma_20":40.33,"sma_60":41.75,"sma_120":37.64},{"date":"2024-12-31","open":36.65,"high":37.58,"low":36.65,"close":37.18,"volume":2458888,"rsi_14":31.0,"sma_20":39.93,"sma_60":41.72,"sma_120":37.63},{"date":"2025-01-02","open":37.56,"high":38.42,"low":37.3,"close":37.39,"volume":2703886,"rsi_14":39.48,"sma_20":39.53,"sma_60":41.7,"sma_120":37.62},{"date":"2025-01-03","open":37.35,"high":37.35,"low":34.82,"close":35.15,"volume":7491799,"rsi_14":29.57,"sma_20":39.03,"sma_60":41.66,"sma_120":37.59},{"date":"2025-01-06","open":35.43,"high":36.49,"low":35.35,"close":35.91,"volume":5983917,"rsi_14":36.65,"sma_20":38.54,"sma_60":41.63,"sma_120":37.57},{"date":"2025-01-07","open":36.31,"high":36.71,"low":35.19,"close":35.67,"volume":3381466,"rsi_14":38.24,"sma_20":38.23,"sma_60":41.58,"sma_120":37.57},{"date":"2025-01-08","open":35.21,"high":35.46,"low":34.2,"close":35.43,"volume":3775303,"rsi_14":37.37,"sma_20":37.93,"sma_60":41.5,"sma_120":37.57},{"date":"2025-01-10","open":35.68,"high":35.98,"low":34.98,"close":35.34,"volume":2943696,"rsi_14":41.88,"sma_20":37.67,"sma_60":41.4,"sma_120":37.58},{"date":"2025-01-13","open":35.02,"high":35.94,"low":34.84,"close":35.89,"volume":4230003,"rsi_14":49.12,"sma_20":37.52,"sma_60":41.32,"sma_120":37.59},{"date":"2025-01-14","open":36.02,"high":36.33,"low":35.28,"close":36.3,"volume":3351238,"rsi_14":43.75,"sma_20":37.38,"sma_60":41.23,"sma_120":37.62},{"date":"2025-01-15","open":37.25,"high":37.69,"low":36.51,"close":37.59,"volume":5156312,"rsi_14":47.64,"sma_20":37.34,"sma_60":41.2,"sma_120":37.66},{"date":"2025-01-16","open":37.83,"high":38.58,"low":37.69,"close":38.29,"volume":4884266,"rsi_14":51.68,"sma_20":37.36,"sma_60":41.15,"sma_120":37.71},{"date":"2025-01-17","open":38.62,"high":39.24,"low":38.32,"close":38.9,"volume":4477360,"rsi_14":56.34,"sma_20":37.41,"sma_60":41.12,"sma_120":37.76},{"date":"2025-01-21","open":39.36,"high":39.98,"low":37.96,"close":38.0,"volume":5448901,"rsi_14":54.87,"sma_20":37.48,"sma_60":41.06,"sma_120":37.81},{"date":"2025-01-22","open":38.98,"high":39.22,"low":38.07,"close":38.17,"volume":9452189,"rsi_14":58.87,"sma_20":37.58,"sma_60":41.01,"sma_120":37.87},{"date":"2025-01-23","open":37.01,"high":37.39,"low":35.53,"close":36.76,"volume":11784535,"rsi_14":47.85,"sma_20":37.56,"sma_60":40.93,"sma_120":37.9},{"date":"2025-01-24","open":37.25,"high":37.25,"low":36.12,"close":36.84,"volume":4983825,"rsi_14":47.16,"sma_20":37.5,"sma_60":40.87,"sma_120":37.95},{"date":"2025-01-27","open":35.7,"high":36.02,"low":34.36,"close":34.42,"volume":8969913,"rsi_14":46.31,"sma_20":37.32,"sma_60":40.76,"sma_120":38.0},{"date":"2025-01-28","open":34.62,"high":34.86,"low":33.5,"close":33.61,"volume":5684196,"rsi_14":38.39,"sma_20":37.11,"sma_60":40.65,"sma_120":38.05},{"date":"2025-01-29","open":33.78,"high":34.7,"low":33.78,"close":34.57,"volume":5534714,"rsi_14":44.87,"sma_20":36.98,"sma_60":40.56,"sma_120":38.09},{"date":"2025-01-30","open":34.97,"high":35.25,"low":34.4,"close":34.97,"volume":4001162,"rsi_14":47.86,"sma_20":36.9,"sma_60":40.48,"sma_120":38.15},{"date":"2025-01-31","open":34.94,"high":35.67,"low":34.6,"close":34.76,"volume":5315132,"rsi_14":47.34,"sma_20":36.78,"sma_60":40.4,"sma_120":38.19},{"date":"2025-02-03","open":33.64,"high":34.68,"low":32.89,"close":33.57,"volume":5864709,"rsi_14":39.95,"sma_20":36.59,"sma_60":40.28,"sma_120":38.22},{"date":"2025-02-04","open":33.95,"high":35.85,"low":33.79,"close":35.67,"volume":5343341,"rsi_14":47.62,"sma_20":36.61,"sma_60":40.18,"sma_120":38.26},{"date":"2025-02-05","open":35.54,"high":35.67,"low":34.92,"close":35.46,"volume":3221797,"rsi_14":41.26,"sma_20":36.59,"sma_60":40.02,"sma_120":38.3},{"date":"2025-02-06","open":36.05,"high":36.29,"low":34.76,"close":35.36,"volume":3261306,"rsi_14":37.31,"sma_20":36.57,"sma_60":39.86,"sma_120":38.34},{"date":"2025-02-07","open":36.17,"high":37.24,"low":35.48,"close":35.55,"volume":4661820,"rsi_14":34.92,"sma_20":36.58,"sma_60":39.71,"sma_120":38.37},{"date":"2025-02-10","open":36.78,"high":37.01,"low":36.31,"close":36.34,"volume":5755227,"rsi_14":42.45,"sma_20":36.63,"sma_60":39.6,"sma_120":38.41},{"date":"2025-02-11","open":36.49,"high":37.97,"low":36.14,"close":36.58,"volume":6390471,"rsi_14":42.86,"sma_20":36.66,"sma_60":39.54,"sma_120":38.44},{"date":"2025-02-12","open":35.96,"high":36.59,"low":35.56,"close":35.76,"volume":3808972,"rsi_14":45.22,"sma_20":36.64,"sma_60":39.47,"sma_120":38.46},{"date":"2025-02-13","open":35.58,"high":35.86,"low":35.04,"close":35.8,"volume":4389723,"rsi_14":45.07,"sma_20":36.55,"sma_60":39.39,"sma_120":38.48},{"date":"2025-02-14","open":36.57,"high":36.88,"low":35.61,"close":35.67,"volume":3113686,"rsi_14":57.62,"sma_20":36.41,"sma_60":39.26,"sma_120":38.51},{"date":"2025-02-18","open":35.7,"high":36.44,"low":35.32,"close":36.42,"volume":2704391,"rsi_14":67.27,"sma_20":36.29,"sma_60":39.14,"sma_120":38.54},{"date":"2025-02-19","open":35.88,"high":36.41,"low":35.57,"close":35.61,"volume":3378726,"rsi_14":56.46,"sma_20":36.17,"sma_60":38.99,"sma_120":38.55},{"date":"2025-02-20","open":35.95,"high":36.96,"low":35.69,"close":36.66,"volume":5987797,"rsi_14":59.77,"sma_20":36.09,"sma_60":38.84,"sma_120":38.58},{"date":"2025-02-21","open":35.88,"high":36.08,"low":33.41,"close":33.86,"volume":7218204,"rsi_14":45.98,"sma_20":35.94,"sma_60":38.64,"sma_120":38.6},{"date":"2025-02-24","open":33.95,"high":35.21,"low":33.73,"close":34.47,"volume":5964227,"rsi_14":54.19,"sma_20":35.82,"sma_60":38.47,"sma_120":38.62},{"date":"2025-02-25","open":34.54,"high":34.54,"low":33.34,"close":33.83,"volume":3811392,"rsi_14":40.02,"sma_20":35.79,"sma_60":38.26,"sma_120":38.64},{"date":"2025-02-26","open":34.15,"high":34.26,"low":32.97,"close":33.14,"volume":4321350,"rsi_14":38.03,"sma_20":35.77,"sma_60":38.03,"sma_120":38.67},{"date":"2025-02-27","open":33.25,"high":33.68,"low":32.81,"close":32.9,"volume":3979252,"rsi_14":37.5,"sma_20":35.68,"sma_60":37.82,"sma_120":38.69},{"date":"2025-02-28","open":32.48,"high":32.83,"low":32.04,"close":32.72,"volume":4671800,"rsi_14":35.64,"sma_20":35.57,"sma_60":37.6,"sma_120":38.71},{"date":"2025-03-03","open":33.95,"high":33.96,"low":30.8,"close":30.83,"volume":4994462,"rsi_14":24.84,"sma_20":35.37,"sma_60":37.36,"sma_120":38.74},{"date":"2025-03-04","open":30.96,"high":31.46,"low":29.77,"close":30.76,"volume":5231801,"rsi_14":22.74,"sma_20":35.22,"sma_60":37.11,"sma_120":38.76},{"date":"2025-03-05","open":32.07,"high":32.27,"low":31.2,"close":31.97,"volume":4520540,"rsi_14":32.72,"sma_20":35.03,"sma_60":36.89,"sma_120":38.79},{"date":"2025-03-06","open":31.99,"high":33.41,"low":31.87,"close":32.41,"volume":5857222,"rsi_14":35.0,"sma_20":34.87,"sma_60":36.67,"sma_120":38.82},{"date":"2025-03-07","open":31.84,"high":32.96,"low":31.43,"close":32.42,"volume":4178828,"rsi_14":35.47,"sma_20":34.71,"sma_60":36.51,"sma_120":38.83},{"date":"2025-03-10","open":32.01,"high":32.16,"low":30.24,"close":30.59,"volume":5631412,"rsi_14":26.43,"sma_20":34.46,"sma_60":36.32,"sma_120":38.82},{"date":"2025-03-11","open":30.8,"high":32.06,"low":30.64,"close":31.56,"volume":7065485,"rsi_14":33.69,"sma_20":34.21,"sma_60":36.17,"sma_120":38.79},{"date":"2025-03-12","open":31.99,"high":33.26,"low":31.72,"close":32.83,"volume":4771057,"rsi_14":34.8,"sma_20":34.01,"sma_60":36.07,"sma_120":38.79},{"date":"2025-03-13","open":32.58,"high":33.67,"low":31.56,"close":31.9,"volume":5503468,"rsi_14":40.71,"sma_20":33.81,"sma_60":35.94,"sma_120":38.77},{"date":"2025-03-14","open":32.58,"high":33.18,"low":32.18,"close":33.11,"volume":3837315,"rsi_14":43.71,"sma_20":33.67,"sma_60":35.85,"sma_120":38.76},{"date":"2025-03-17","open":33.25,"high":34.68,"low":33.25,"close":34.35,"volume":5839340,"rsi_14":51.69,"sma_20":33.6,"sma_60":35.79,"sma_120":38.77},{"date":"2025-03-18","open":34.15,"high":34.22,"low":32.57,"close":33.54,"volume":5358568,"rsi_14":51.19,"sma_20":33.44,"sma_60":35.71,"sma_120":38.77},{"date":"2025-03-19","open":34.0,"high":35.32,"low":33.72,"close":34.86,"volume":4510664,"rsi_14":56.87,"sma_20":33.4,"sma_60":35.68,"sma_120":38.75},{"date":"2025-03-20","open":34.13,"high":35.02,"low":33.93,"close":34.4,"volume":3102810,"rsi_14":55.69,"sma_20":33.28,"sma_60":35.65,"sma_120":38.74},{"date":"2025-03-21","open":33.5,"high":33.65,"low":33.03,"close":33.52,"volume":4720614,"rsi_14":60.12,"sma_20":33.26,"sma_60":35.59,"sma_120":38.7},{"date":"2025-03-24","open":34.02,"high":34.19,"low":32.89,"close":33.05,"volume":4809045,"rsi_14":58.76,"sma_20":33.18,"sma_60":35.5,"sma_120":38.65},{"date":"2025-03-25","open":33.25,"high":34.09,"low":33.18,"close":33.28,"volume":3650854,"rsi_14":55.43,"sma_20":33.15,"sma_60":35.42,"sma_120":38.61},{"date":"2025-03-26","open":33.66,"high":34.01,"low":32.64,"close":32.92,"volume":3354333,"rsi_14":52.1,"sma_20":33.13,"sma_60":35.34,"sma_120":38.56},{"date":"2025-03-27","open":31.92,"high":32.43,"low":31.4,"close":31.57,"volume":6066832,"rsi_14":46.82,"sma_20":33.06,"sma_60":35.24,"sma_120":38.5},{"date":"2025-03-28","open":31.64,"high":31.77,"low":30.12,"close":30.27,"volume":6446552,"rsi_14":48.77,"sma_20":32.93,"sma_60":35.13,"sma_120":38.44},{"date":"2025-03-31","open":29.36,"high":30.24,"low":28.44,"close":30.11,"volume":4982209,"rsi_14":44.0,"sma_20":32.89,"sma_60":35.01,"sma_120":38.37},{"date":"2025-04-01","open":29.92,"high":30.15,"low":29.03,"close":29.76,"volume":4272462,"rsi_14":36.15,"sma_20":32.84,"sma_60":34.88,"sma_120":38.29},{"date":"2025-04-02","open":29.21,"high":30.7,"low":29.08,"close":30.45,"volume":6289774,"rsi_14":43.31,"sma_20":32.76,"sma_60":34.8,"sma_120":38.23},{"date":"2025-04-03","open":28.48,"high":28.62,"low":26.78,"close":26.98,"volume":9025452,"rsi_14":26.66,"sma_20":32.48,"sma_60":34.65,"sma_120":38.14},{"date":"2025-04-04","open":25.95,"high":26.2,"low":23.32,"close":24.5,"volume":13147207,"rsi_14":15.68,"sma_20":32.08,"sma_60":34.46,"sma_120":38.02},{"date":"2025-04-07","open":23.62,"high":25.93,"low":22.73,"close":24.28,"volume":7461959,"rsi_14":16.36,"sma_20":31.76,"sma_60":34.27,"sma_120":37.88},{"date":"2025-04-08","open":24.9,"high":25.55,"low":21.82,"close":22.28,"volume":8923904,"rsi_14":6.43,"sma_20":31.29,"sma_60":34.04,"sma_120":37.72},{"date":"2025-04-09","open":21.85,"high":26.33,"low":21.26,"close":25.53,"volume":13028208,"rsi_14":24.25,"sma_20":30.93,"sma_60":33.87,"sma_120":37.59},{"date":"2025-04-10","open":24.25,"high":24.4,"low":22.19,"close":23.45,"volume":11076580,"rsi_14":22.67,"sma_20":30.5,"sma_60":33.65,"sma_120":37.44},{"date":"2025-04-11","open":23.91,"high":24.69,"low":23.56,"close":24.44,"volume":7485991,"rsi_14":27.27,"sma_20":30.06,"sma_60":33.42,"sma_120":37.31},{"date":"2025-04-14","open":25.2,"high":25.58,"low":24.31,"close":24.69,"volume":5833825,"rsi_14":27.34,"sma_20":29.57,"sma_60":33.19,"sma_120":37.17},{"date":"2025-04-15","open":24.2,"high":25.05,"low":24.13,"close":24.37,"volume":4226924,"rsi_14":27.4,"sma_20":29.1,"sma_60":32.95,"sma_120":37.03},{"date":"2025-04-16","open":23.86,"high":24.94,"low":23.85,"close":24.75,"volume":9150615,"rsi_14":31.01,"sma_20":28.59,"sma_60":32.72,"sma_120":36.89},{"date":"2025-04-17","open":23.5,"high":24.34,"low":22.77,"close":23.02,"volume":13620418,"rsi_14":30.29,"sma_20":28.02,"sma_60":32.46,"sma_120":36.74},{"date":"2025-04-21","open":22.81,"high":23.25,"low":22.39,"close":23.0,"volume":7072920,"rsi_14":30.52,"sma_20":27.48,"sma_60":32.23,"sma_120":36.58},{"date":"2025-04-22","open":23.32,"high":24.62,"low":23.27,"close":24.01,"volume":8992926,"rsi_14":34.8,"sma_20":27.03,"sma_60":32.01,"sma_120":36.44},{"date":"2025-04-23","open":24.91,"high":25.86,"low":24.5,"close":24.73,"volume":8478266,"rsi_14":34.9,"sma_20":26.59,"sma_60":31.84,"sma_120":36.3},{"date":"2025-04-24","open":24.93,"high":26.28,"low":24.93,"close":26.11,"volume":6323175,"rsi_14":47.39,"sma_20":26.25,"sma_60":31.72,"sma_120":36.18},{"date":"2025-04-25","open":25.4,"high":25.74,"low":25.04,"close":25.38,"volume":5296229,"rsi_14":52.95,"sma_20":25.93,"sma_60":31.56,"sma_120":36.06},{"date":"2025-04-28","open":25.13,"high":25.71,"low":24.87,"close":25.24,"volume":7350738,"rsi_14":53.19,"sma_20":25.68,"sma_60":31.39,"sma_120":35.94},{"date":"2025-04-29","open":24.93,"high":25.22,"low":24.63,"close":24.87,"volume":5833569,"rsi_14":59.68,"sma_20":25.41,"sma_60":31.22,"sma_120":35.81},{"date":"2025-04-30","open":23.7,"high":24.29,"low":23.3,"close":24.22,"volume":5394688,"rsi_14":43.9,"sma_20":25.13,"sma_60":31.06,"sma_120":35.67},{"date":"2025-05-01","open":24.54,"high":24.62,"low":24.09,"close":24.23,"volume":5126365,"rsi_14":54.48,"sma_20":24.82,"sma_60":30.87,"sma_120":35.52},{"date":"2025-05-02","open":24.79,"high":25.55,"low":24.43,"close":25.21,"volume":5393994,"rsi_14":54.43,"sma_20":24.73,"sma_60":30.69,"sma_120":35.36},{"date":"2025-05-05","open":25.0,"high":25.13,"low":24.61,"close":24.75,"volume":4453796,"rsi_14":50.33,"sma_20":24.74,"sma_60":30.51,"sma_120":35.19},{"date":"2025-05-06","open":24.49,"high":24.85,"low":24.37,"close":24.54,"volume":5594220,"rsi_14":50.96,"sma_20":24.76,"sma_60":30.33,"sma_120":35.02},{"date":"2025-05-07","open":24.44,"high":24.59,"low":23.84,"close":24.09,"volume":5297146,"rsi_14":46.26,"sma_20":24.85,"sma_60":30.12,"sma_120":34.86},{"date":"2025-05-08","open":24.35,"high":25.67,"low":24.09,"close":25.39,"volume":9761233,"rsi_14":64.08,"sma_20":24.84,"sma_60":29.93,"sma_120":34.73},{"date":"2025-05-09","open":25.57,"high":25.97,"low":25.45,"close":25.59,"volume":6144915,"rsi_14":65.06,"sma_20":24.95,"sma_60":29.75,"sma_120":34.61},{"date":"2025-05-12","open":27.15,"high":28.15,"low":27.15,"close":27.76,"volume":11556284,"rsi_14":69.23,"sma_20":25.12,"sma_60":29.61,"sma_120":34.5},{"date":"2025-05-13","open":27.84,"high":28.44,"low":27.84,"close":28.29,"volume":6836555,"rsi_14":68.6,"sma_20":25.3,"sma_60":29.49,"sma_120":34.37},{"date":"2025-05-14","open":28.42,"high":29.48,"low":28.39,"close":29.23,"volume":9355087,"rsi_14":67.14,"sma_20":25.55,"sma_60":29.36,"sma_120":34.25},{"date":"2025-05-15","open":27.69,"high":28.58,"low":27.63,"close":28.31,"volume":7055042,"rsi_14":65.64,"sma_20":25.73,"sma_60":29.24,"sma_120":34.11},{"date":"2025-05-16","open":27.93,"high":29.29,"low":27.93,"close":29.03,"volume":8807675,"rsi_14":69.12,"sma_20":26.03,"sma_60":29.11,"sma_120":33.98},{"date":"2025-05-19","open":28.27,"high":29.35,"low":28.27,"close":29.04,"volume":6323928,"rsi_14":71.8,"sma_20":26.33,"sma_60":29.03,"sma_120":33.83},{"date":"2025-05-20","open":28.98,"high":29.18,"low":28.22,"close":28.52,"volume":4362798,"rsi_14":72.1,"sma_20":26.56,"sma_60":28.92,"sma_120":33.7},{"date":"2025-05-21","open":28.22,"high":29.15,"low":27.98,"close":28.01,"volume":6272441,"rsi_14":68.37,"sma_20":26.72,"sma_60":28.82,"sma_120":33.54},{"date":"2025-05-22","open":27.8,"high":28.09,"low":27.27,"close":27.72,"volume":4815238,"rsi_14":62.96,"sma_20":26.8,"sma_60":28.73,"sma_120":33.38},{"date":"2025-05-23","open":27.08,"high":28.54,"low":27.01,"close":27.81,"volume":5297560,"rsi_14":66.52,"sma_20":26.91,"sma_60":28.64,"sma_120":33.23},{"date":"2025-05-27","open":27.99,"high":28.23,"low":27.74,"close":27.99,"volume":4742273,"rsi_14":68.81,"sma_20":27.05,"sma_60":28.55,"sma_120":33.08},{"date":"2025-05-28","open":28.0,"high":28.02,"low":27.35,"close":27.62,"volume":4859013,"rsi_14":69.42,"sma_20":27.18,"sma_60":28.5,"sma_120":32.93},{"date":"2025-05-29","open":28.17,"high":28.17,"low":27.16,"close":27.37,"volume":3182058,"rsi_14":62.1,"sma_20":27.34,"sma_60":28.44,"sma_120":32.78},{"date":"2025-05-30","open":27.06,"high":27.29,"low":26.29,"close":26.52,"volume":5724425,"rsi_14":54.97,"sma_20":27.45,"sma_60":28.34,"sma_120":32.62},{"date":"2025-06-02","open":25.91,"high":26.72,"low":25.59,"close":26.35,"volume":11089117,"rsi_14":38.34,"sma_20":27.5,"sma_60":28.24,"sma_120":32.45},{"date":"2025-06-03","open":26.39,"high":27.63,"low":25.7,"close":27.4,"volume":9010205,"rsi_14":42.98,"sma_20":27.63,"sma_60":28.15,"sma_120":32.33},{"date":"2025-06-04","open":27.65,"high":27.66,"low":27.06,"close":27.12,"volume":4693666,"rsi_14":32.45,"sma_20":27.76,"sma_60":28.09,"sma_120":32.21},{"date":"2025-06-05","open":27.54,"high":28.15,"low":27.4,"close":27.61,"volume":5947026,"rsi_14":43.27,"sma_20":27.93,"sma_60":28.02,"sma_120":32.1},{"date":"2025-06-06","open":27.94,"high":28.21,"low":27.52,"close":27.75,"volume":3699705,"rsi_14":37.01,"sma_20":28.05,"sma_60":27.94,"sma_120":32.0},{"date":"2025-06-09","open":28.18,"high":28.75,"low":27.96,"close":28.29,"volume":6632812,"rsi_14":42.78,"sma_20":28.18,"sma_60":27.87,"sma_120":31.91},{"date":"2025-06-10","open":28.42,"high":29.15,"low":28.21,"close":28.49,"volume":5709530,"rsi_14":49.73,"sma_20":28.21,"sma_60":27.79,"sma_120":31.82},{"date":"2025-06-11","open":29.03,"high":29.74,"low":28.32,"close":28.47,"volume":8174569,"rsi_14":54.73,"sma_20":28.22,"sma_60":27.69,"sma_120":31.74},{"date":"2025-06-12","open":27.76,"high":28.62,"low":27.72,"close":28.59,"volume":4319652,"rsi_14":59.17,"sma_20":28.18,"sma_60":27.61,"sma_120":31.66},{"date":"2025-06-13","open":27.81,"high":28.37,"low":27.74,"close":28.09,"volume":3202493,"rsi_14":52.68,"sma_20":28.16,"sma_60":27.49,"sma_120":31.59},{"date":"2025-06-16","open":28.46,"high":28.88,"low":28.26,"close":28.74,"volume":5197489,"rsi_14":56.67,"sma_20":28.14,"sma_60":27.4,"sma_120":31.52},{"date":"2025-06-17","open":28.77,"high":29.22,"low":28.34,"close":28.45,"volume":5188049,"rsi_14":57.47,"sma_20":28.11,"sma_60":27.31,"sma_120":31.45},{"date":"2025-06-18","open":28.36,"high":28.58,"low":27.87,"close":28.09,"volume":5634805,"rsi_14":56.27,"sma_20":28.09,"sma_60":27.22,"sma_120":31.36},{"date":"2025-06-20","open":28.26,"high":28.34,"low":27.57,"close":27.6,"volume":7894057,"rsi_14":60.15,"sma_20":28.07,"sma_60":27.13,"sma_120":31.27},{"date":"2025-06-23","open":27.79,"high":28.48,"low":27.63,"close":28.44,"volume":5277849,"rsi_14":67.44,"sma_20":28.1,"sma_60":27.05,"sma_120":31.19},{"date":"2025-06-24","open":28.58,"high":28.91,"low":27.96,"close":28.53,"volume":5249050,"rsi_14":61.22,"sma_20":28.14,"sma_60":27.0,"sma_120":31.12},{"date":"2025-06-25","open":28.68,"high":28.7,"low":27.87,"close":27.91,"volume":3769322,"rsi_14":57.38,"sma_20":28.13,"sma_60":26.95,"sma_120":31.04},{"date":"2025-06-26","open":28.31,"high":30.02,"low":28.27,"close":29.65,"volume":6456185,"rsi_14":65.42,"sma_20":28.24,"sma_60":26.94,"sma_120":30.98},{"date":"2025-06-27","open":29.6,"high":29.72,"low":27.46,"close":28.21,"volume":9417453,"rsi_14":52.87,"sma_20":28.28,"sma_60":26.92,"sma_120":30.9},{"date":"2025-06-30","open":28.88,"high":29.32,"low":28.76,"close":29.24,"volume":7087678,"rsi_14":55.59,"sma_20":28.42,"sma_60":26.89,"sma_120":30.85},{"date":"2025-07-01","open":29.43,"high":30.43,"low":29.31,"close":29.92,"volume":7335262,"rsi_14":58.02,"sma_20":28.6,"sma_60":26.94,"sma_120":30.79},{"date":"2025-07-02","open":30.5,"high":31.34,"low":30.42,"close":31.23,"volume":8882262,"rsi_14":63.52,"sma_20":28.79,"sma_60":27.05,"sma_120":30.76},{"date":"2025-07-03","open":31.01,"high":31.39,"low":30.84,"close":30.86,"volume":3040872,"rsi_14":60.87,"sma_20":28.98,"sma_60":27.16,"sma_120":30.72},{"date":"2025-07-07","open":30.26,"high":30.41,"low":29.35,"close":29.53,"volume":5086676,"rsi_14":56.43,"sma_20":29.07,"sma_60":27.28,"sma_120":30.66},{"date":"2025-07-08","open":30.09,"high":31.15,"low":29.9,"close":30.23,"volume":5703502,"rsi_14":56.58,"sma_20":29.2,"sma_60":27.36,"sma_120":30.61},{"date":"2025-07-09","open":30.33,"high":30.67,"low":29.95,"close":30.3,"volume":4616359,"rsi_14":58.32,"sma_20":29.3,"sma_60":27.48,"sma_120":30.56},{"date":"2025-07-10","open":31.03,"high":31.67,"low":30.66,"close":31.28,"volume":4958134,"rsi_14":63.64,"sma_20":29.44,"sma_60":27.59,"sma_120":30.51},{"date":"2025-07-11","open":30.98,"high":31.07,"low":30.34,"close":30.8,"volume":4425084,"rsi_14":63.7,"sma_20":29.56,"sma_60":27.69,"sma_120":30.44},{"date":"2025-07-14","open":30.22,"high":30.45,"low":28.95,"close":29.51,"volume":7747236,"rsi_14":54.41,"sma_20":29.61,"sma_60":27.78,"sma_120":30.36},{"date":"2025-07-15","open":29.72,"high":29.85,"low":28.18,"close":28.23,"volume":7001677,"rsi_14":48.85,"sma_20":29.61,"sma_60":27.83,"sma_120":30.28},{"date":"2025-07-16","open":28.36,"high":28.64,"low":27.86,"close":28.29,"volume":9338437,"rsi_14":51.51,"sma_20":29.59,"sma_60":27.92,"sma_120":30.19},{"date":"2025-07-17","open":28.85,"high":30.11,"low":28.67,"close":29.12,"volume":11921186,"rsi_14":47.74,"sma_20":29.62,"sma_60":28.02,"sma_120":30.12},{"date":"2025-07-18","open":29.5,"high":30.39,"low":29.02,"close":30.05,"volume":7421074,"rsi_14":58.13,"sma_20":29.72,"sma_60":28.12,"sma_120":30.07},{"date":"2025-07-21","open":31.22,"high":31.52,"low":30.63,"close":30.69,"volume":7500591,"rsi_14":56.65,"sma_20":29.88,"sma_60":28.22,"sma_120":30.03},{"date":"2025-07-22","open":31.0,"high":31.68,"low":30.86,"close":31.63,"volume":5801355,"rsi_14":57.65,"sma_20":30.04,"sma_60":28.31,"sma_120":30.01},{"date":"2025-07-23","open":31.95,"high":32.03,"low":31.34,"close":31.8,"volume":4947711,"rsi_14":52.85,"sma_20":30.2,"sma_60":28.42,"sma_120":29.99},{"date":"2025-07-24","open":31.37,"high":31.94,"low":30.94,"close":31.56,"volume":6445138,"rsi_14":53.54,"sma_20":30.39,"sma_60":28.52,"sma_120":29.96},{"date":"2025-07-25","open":31.21,"high":31.41,"low":30.1,"close":30.55,"volume":6912217,"rsi_14":55.3,"sma_20":30.43,"sma_60":28.62,"sma_120":29.92},{"date":"2025-07-28","open":30.51,"high":31.03,"low":29.89,"close":30.39,"volume":5907354,"rsi_14":50.93,"sma_20":30.54,"sma_60":28.72,"sma_120":29.89},{"date":"2025-07-29","open":30.16,"high":30.49,"low":29.76,"close":30.11,"volume":4733970,"rsi_14":49.25,"sma_20":30.59,"sma_60":28.82,"sma_120":29.84},{"date":"2025-07-30","open":30.03,"high":30.14,"low":29.39,"close":29.79,"volume":6061335,"rsi_14":41.64,"sma_20":30.59,"sma_60":28.9,"sma_120":29.79},{"date":"2025-07-31","open":29.54,"high":30.35,"low":29.33,"close":29.64,"volume":5337665,"rsi_14":43.29,"sma_20":30.51,"sma_60":28.98,"sma_120":29.74},{"date":"2025-08-01","open":28.88,"high":28.97,"low":27.8,"close":28.09,"volume":6930401,"rsi_14":41.93,"sma_20":30.37,"sma_60":29.04,"sma_120":29.68},{"date":"2025-08-04","open":28.51,"high":28.97,"low":28.19,"close":28.8,"volume":5493478,"rsi_14":53.92,"sma_20":30.34,"sma_60":29.11,"sma_120":29.62},{"date":"2025-08-05","open":29.18,"high":29.4,"low":28.52,"close":29.29,"volume":3578773,"rsi_14":56.26,"sma_20":30.29,"sma_60":29.18,"sma_120":29.55},{"date":"2025-08-06","open":30.11,"high":30.28,"low":29.16,"close":29.23,"volume":4902985,"rsi_14":51.04,"sma_20":30.24,"sma_60":29.24,"sma_120":29.5},{"date":"2025-08-07","open":29.74,"high":29.85,"low":28.7,"close":29.77,"volume":4252949,"rsi_14":48.43,"sma_20":30.17,"sma_60":29.27,"sma_120":29.44},{"date":"2025-08-08","open":29.87,"high":30.53,"low":29.59,"close":29.84,"volume":4868090,"rsi_14":43.98,"sma_20":30.12,"sma_60":29.3,"sma_120":29.39},{"date":"2025-08-11","open":29.92,"high":30.18,"low":28.92,"close":29.01,"volume":8075708,"rsi_14":30.36,"sma_20":30.1,"sma_60":29.29,"sma_120":29.33},{"date":"2025-08-12","open":29.5,"high":31.25,"low":29.38,"close":31.13,"volume":7923769,"rsi_14":45.76,"sma_20":30.24,"sma_60":29.34,"sma_120":29.29},{"date":"2025-08-13","open":31.4,"high":31.5,"low":30.99,"close":31.48,"volume":4157022,"rsi_14":49.25,"sma_20":30.4,"sma_60":29.38,"sma_120":29.24},{"date":"2025-08-14","open":30.84,"high":31.19,"low":30.29,"close":31.08,"volume":4725672,"rsi_14":53.07,"sma_20":30.5,"sma_60":29.41,"sma_120":29.22},{"date":"2025-08-15","open":31.14,"high":31.29,"low":30.72,"close":31.02,"volume":5523026,"rsi_14":53.74,"sma_20":30.55,"sma_60":29.45,"sma_120":29.19},{"date":"2025-08-18","open":30.53,"high":30.7,"low":29.16,"close":29.4,"volume":7364613,"rsi_14":45.64,"sma_20":30.48,"sma_60":29.47,"sma_120":29.15},{"date":"2025-08-19","open":29.52,"high":29.91,"low":29.34,"close":29.62,"volume":3961339,"rsi_14":48.53,"sma_20":30.37,"sma_60":29.51,"sma_120":29.12},{"date":"2025-08-20","open":29.23,"high":29.49,"low":28.91,"close":29.1,"volume":3463917,"rsi_14":46.65,"sma_20":30.24,"sma_60":29.53,"sma_120":29.08},{"date":"2025-08-21","open":28.81,"high":29.38,"low":28.69,"close":29.28,"volume":3101558,"rsi_14":56.79,"sma_20":30.12,"sma_60":29.55,"sma_120":29.05},{"date":"2025-08-22","open":29.34,"high":31.91,"low":29.26,"close":31.43,"volume":8535426,"rsi_14":63.31,"sma_20":30.16,"sma_60":29.61,"sma_120":29.05},{"date":"2025-08-25","open":31.3,"high":31.84,"low":31.26,"close":31.55,"volume":3896710,"rsi_14":61.8,"sma_20":30.22,"sma_60":29.68,"sma_120":29.06},{"date":"2025-08-26","open":31.35,"high":32.12,"low":31.25,"close":31.7,"volume":3652110,"rsi_14":62.88,"sma_20":30.29,"sma_60":29.77,"sma_120":29.05},{"date":"2025-08-27","open":31.18,"high":31.66,"low":30.77,"close":31.55,"volume":3697950,"rsi_14":59.53,"sma_20":30.38,"sma_60":29.85,"sma_120":29.05},{"date":"2025-08-28","open":31.82,"high":32.1,"low":31.11,"close":31.67,"volume":3678622,"rsi_14":59.75,"sma_20":30.47,"sma_60":29.92,"sma_120":29.04},{"date":"2025-08-29","open":31.65,"high":32.22,"low":31.55,"close":31.94,"volume":4180732,"rsi_14":67.02,"sma_20":30.66,"sma_60":30.0,"sma_120":29.05},{"date":"2025-09-02","open":30.86,"high":30.94,"low":29.97,"close":30.7,"volume":8241243,"rsi_14":47.11,"sma_20":30.75,"sma_60":30.06,"sma_120":29.04},{"date":"2025-09-03","open":30.37,"high":31.2,"low":30.04,"close":30.87,"volume":5794181,"rsi_14":45.82,"sma_20":30.83,"sma_60":30.11,"sma_120":29.02},{"date":"2025-09-04","open":30.62,"high":31.06,"low":30.34,"close":31.04,"volume":5865503,"rsi_14":49.72,"sma_20":30.92,"sma_60":30.15,"sma_120":29.01},{"date":"2025-09-05","open":31.48,"high":31.82,"low":30.75,"close":31.58,"volume":5686270,"rsi_14":53.65,"sma_20":31.0,"sma_60":30.2,"sma_120":29.0},{"date":"2025-09-08","open":31.76,"high":31.89,"low":30.59,"close":31.79,"volume":6671961,"rsi_14":69.28,"sma_20":31.1,"sma_60":30.26,"sma_120":28.98},{"date":"2025-09-09","open":31.94,"high":32.65,"low":31.01,"close":31.02,"volume":6652766,"rsi_14":60.44,"sma_20":31.19,"sma_60":30.3,"sma_120":28.95},{"date":"2025-09-10","open":31.05,"high":31.85,"low":30.52,"close":30.69,"volume":6482517,"rsi_14":62.08,"sma_20":31.17,"sma_60":30.34,"sma_120":28.92},{"date":"2025-09-11","open":30.77,"high":32.1,"low":30.47,"close":32.04,"volume":6107207,"rsi_14":67.82,"sma_20":31.2,"sma_60":30.4,"sma_120":28.9},{"date":"2025-09-12","open":32.12,"high":33.19,"low":32.12,"close":32.98,"volume":8313437,"rsi_14":61.85,"sma_20":31.29,"sma_60":30.47,"sma_120":28.89},{"date":"2025-09-15","open":33.32,"high":33.88,"low":33.14,"close":33.34,"volume":5656812,"rsi_14":63.2,"sma_20":31.41,"sma_60":30.56,"sma_120":28.89},{"date":"2025-09-16","open":33.59,"high":33.98,"low":32.86,"close":33.22,"volume":5921608,"rsi_14":61.27,"sma_20":31.6,"sma_60":30.65,"sma_120":28.89},{"date":"2025-09-17","open":32.74,"high":33.87,"low":32.47,"close":32.6,"volume":6699216,"rsi_14":57.3,"sma_20":31.75,"sma_60":30.72,"sma_120":28.89},{"date":"2025-09-18","open":32.99,"high":33.04,"low":32.39,"close":32.46,"volume":4318792,"rsi_14":55.49,"sma_20":31.92,"sma_60":30.79,"sma_120":28.89},{"date":"2025-09-19","open":32.51,"high":32.73,"low":32.03,"close":32.21,"volume":6383108,"rsi_14":51.86,"sma_20":32.07,"sma_60":30.86,"sma_120":28.91},{"date":"2025-09-22","open":31.75,"high":32.38,"low":31.54,"close":32.37,"volume":4758298,"rsi_14":63.65,"sma_20":32.12,"sma_60":30.9,"sma_120":28.92},{"date":"2025-09-23","open":32.41,"high":32.71,"low":30.79,"close":31.28,"volume":7983278,"rsi_14":52.95,"sma_20":32.1,"sma_60":30.96,"sma_120":28.94},{"date":"2025-09-24","open":31.51,"high":31.78,"low":30.86,"close":30.99,"volume":7167674,"rsi_14":49.59,"sma_20":32.07,"sma_60":30.98,"sma_120":28.94},{"date":"2025-09-25","open":30.97,"high":31.6,"low":30.57,"close":31.2,"volume":5327535,"rsi_14":47.25,"sma_20":32.05,"sma_60":31.0,"sma_120":28.97},{"date":"2025-09-26","open":31.3,"high":32.57,"low":31.2,"close":32.45,"volume":6488943,"rsi_14":54.2,"sma_20":32.09,"sma_60":31.02,"sma_120":29.04},{"date":"2025-09-29","open":33.32,"high":33.65,"low":32.7,"close":33.58,"volume":7467915,"rsi_14":65.47,"sma_20":32.17,"sma_60":31.07,"sma_120":29.12},{"date":"2025-09-30","open":33.2,"high":33.2,"low":31.73,"close":32.63,"volume":8584168,"rsi_14":60.94,"sma_20":32.27,"sma_60":31.12,"sma_120":29.2},{"date":"2025-10-01","open":32.74,"high":34.06,"low":32.6,"close":33.58,"volume":5804254,"rsi_14":59.11,"sma_20":32.41,"sma_60":31.18,"sma_120":29.27},{"date":"2025-10-02","open":33.8,"high":34.77,"low":33.7,"close":34.56,"volume":8145898,"rsi_14":59.25,"sma_20":32.58,"sma_60":31.25,"sma_120":29.36},{"date":"2025-10-03","open":34.86,"high":34.97,"low":34.08,"close":34.23,"volume":5786885,"rsi_14":55.26,"sma_20":32.72,"sma_60":31.3,"sma_120":29.44},{"date":"2025-10-06","open":34.68,"high":35.21,"low":33.51,"close":33.53,"volume":5365897,"rsi_14":51.69,"sma_20":32.81,"sma_60":31.34,"sma_120":29.52},{"date":"2025-10-07","open":33.83,"high":35.58,"low":33.75,"close":35.25,"volume":11291420,"rsi_14":63.0,"sma_20":33.02,"sma_60":31.44,"sma_120":29.61},{"date":"2025-10-08","open":36.19,"high":37.29,"low":36.1,"close":36.77,"volume":10564561,"rsi_14":68.61,"sma_20":33.33,"sma_60":31.58,"sma_120":29.71},{"date":"2025-10-09","open":37.78,"high":37.79,"low":36.49,"close":36.71,"volume":9032966,"rsi_14":69.81,"sma_20":33.56,"sma_60":31.72,"sma_120":29.82},{"date":"2025-10-10","open":36.77,"high":37.06,"low":34.74,"close":34.75,"volume":7317646,"rsi_14":59.01,"sma_20":33.65,"sma_60":31.81,"sma_120":29.92},{"date":"2025-10-13","open":36.12,"high":36.61,"low":35.33,"close":35.97,"volume":6299549,"rsi_14":67.61,"sma_20":33.78,"sma_60":31.91,"sma_120":30.02},{"date":"2025-10-14","open":35.16,"high":36.13,"low":34.85,"close":35.47,"volume":5867052,"rsi_14":66.62,"sma_20":33.9,"sma_60":31.99,"sma_120":30.11},{"date":"2025-10-15","open":36.02,"high":36.37,"low":35.34,"close":36.17,"volume":5311014,"rsi_14":67.78,"sma_20":34.08,"sma_60":32.07,"sma_120":30.19},{"date":"2025-10-16","open":36.56,"high":37.6,"low":36.26,"close":36.84,"volume":5977998,"rsi_14":66.37,"sma_20":34.3,"sma_60":32.15,"sma_120":30.29},{"date":"2025-10-17","open":36.29,"high":36.47,"low":35.36,"close":35.69,"volume":4397913,"rsi_14":57.84,"sma_20":34.47,"sma_60":32.22,"sma_120":30.37},{"date":"2025-10-20","open":36.22,"high":38.97,"low":36.06,"close":38.65,"volume":10907912,"rsi_14":69.52,"sma_20":34.79,"sma_60":32.36,"sma_120":30.49},{"date":"2025-10-21","open":37.66,"high":37.7,"low":35.79,"close":36.94,"volume":8781521,"rsi_14":60.36,"sma_20":35.07,"sma_60":32.46,"sma_120":30.59},{"date":"2025-10-22","open":37.09,"high":37.24,"low":35.17,"close":35.37,"volume":9566779,"rsi_14":52.42,"sma_20":35.29,"sma_60":32.55,"sma_120":30.68},{"date":"2025-10-23","open":37.39,"high":41.22,"low":37.39,"close":39.83,"volume":20278197,"rsi_14":63.38,"sma_20":35.73,"sma_60":32.72,"sma_120":30.81},{"date":"2025-10-24","open":38.18,"high":39.67,"low":37.48,"close":39.11,"volume":10623384,"rsi_14":63.35,"sma_20":36.06,"sma_60":32.88,"sma_120":30.93},{"date":"2025-10-27","open":39.43,"high":40.49,"low":39.03,"close":39.59,"volume":7207004,"rsi_14":61.02,"sma_20":36.37,"sma_60":33.07,"sma_120":31.05},{"date":"2025-10-28","open":39.43,"high":39.63,"low":38.78,"close":39.0,"volume":6073428,"rsi_14":55.96,"sma_20":36.69,"sma_60":33.24,"sma_120":31.18},{"date":"2025-10-29","open":39.64,"high":39.69,"low":38.4,"close":38.6,"volume":6292776,"rsi_14":54.97,"sma_20":36.94,"sma_60":33.39,"sma_120":31.29},{"date":"2025-10-30","open":37.7,"high":37.7,"low":36.02,"close":36.47,"volume":10180221,"rsi_14":54.48,"sma_20":37.04,"sma_60":33.51,"sma_120":31.38},{"date":"2025-10-31","open":36.73,"high":36.73,"low":36.13,"close":36.5,"volume":4578328,"rsi_14":51.48,"sma_20":37.15,"sma_60":33.62,"sma_120":31.45},{"date":"2025-11-03","open":36.68,"high":37.05,"low":36.31,"close":36.91,"volume":5225603,"rsi_14":54.0,"sma_20":37.32,"sma_60":33.74,"sma_120":31.52},{"date":"2025-11-04","open":35.72,"high":36.49,"low":35.04,"close":35.08,"volume":4886109,"rsi_14":46.9,"sma_20":37.31,"sma_60":33.84,"sma_120":31.57},{"date":"2025-11-05","open":35.32,"high":36.08,"low":35.08,"close":35.56,"volume":5103641,"rsi_14":46.37,"sma_20":37.24,"sma_60":33.91,"sma_120":31.63},{"date":"2025-11-06","open":35.84,"high":37.31,"low":35.62,"close":36.52,"volume":8742045,"rsi_14":51.93,"sma_20":37.23,"sma_60":34.0,"sma_120":31.69},{"date":"2025-11-07","open":35.88,"high":37.39,"low":35.36,"close":37.13,"volume":4693758,"rsi_14":45.05,"sma_20":37.34,"sma_60":34.1,"sma_120":31.75},{"date":"2025-11-10","open":38.35,"high":38.97,"low":38.03,"close":38.59,"volume":5676473,"rsi_14":54.78,"sma_20":37.47,"sma_60":34.22,"sma_120":31.84},{"date":"2025-11-11","open":38.59,"high":38.68,"low":37.17,"close":37.29,"volume":4301533,"rsi_14":55.7,"sma_20":37.56,"sma_60":34.35,"sma_120":31.91},{"date":"2025-11-12","open":37.98,"high":40.18,"low":37.95,"close":39.83,"volume":8544680,"rsi_14":49.61,"sma_20":37.73,"sma_60":34.52,"sma_120":32.01},{"date":"2025-11-13","open":39.98,"high":40.05,"low":37.5,"close":38.0,"volume":7396132,"rsi_14":45.96,"sma_20":37.79,"sma_60":34.67,"sma_120":32.1},{"date":"2025-11-14","open":36.63,"high":37.95,"low":36.24,"close":37.4,"volume":4371664,"rsi_14":42.48,"sma_20":37.87,"sma_60":34.8,"sma_120":32.18},{"date":"2025-11-17","open":36.83,"high":36.85,"low":35.18,"close":35.6,"volume":6772240,"rsi_14":39.35,"sma_20":37.71,"sma_60":34.87,"sma_120":32.24},{"date":"2025-11-18","open":35.25,"high":36.68,"low":34.99,"close":36.37,"volume":5739871,"rsi_14":43.03,"sma_20":37.68,"sma_60":34.95,"sma_120":32.32},{"date":"2025-11-19","open":36.34,"high":36.97,"low":36.05,"close":36.54,"volume":4079299,"rsi_14":49.87,"sma_20":37.73,"sma_60":35.03,"sma_120":32.4},{"date":"2025-11-20","open":37.22,"high":38.09,"low":35.37,"close":35.65,"volume":5687481,"rsi_14":46.97,"sma_20":37.51,"sma_60":35.1,"sma_120":32.48},{"date":"2025-11-21","open":35.33,"high":36.78,"low":34.94,"close":36.16,"volume":5183018,"rsi_14":47.3,"sma_20":37.36,"sma_60":35.17,"sma_120":32.55},{"date":"2025-11-24","open":36.82,"high":38.64,"low":36.45,"close":38.53,"volume":4911601,"rsi_14":60.57,"sma_20":37.3,"sma_60":35.28,"sma_120":32.64},{"date":"2025-11-25","open":38.67,"high":39.56,"low":38.3,"close":39.0,"volume":5009117,"rsi_14":60.57,"sma_20":37.3,"sma_60":35.42,"sma_120":32.74},{"date":"2025-11-26","open":39.4,"high":41.95,"low":39.4,"close":41.36,"volume":7661971,"rsi_14":63.7,"sma_20":37.43,"sma_60":35.59,"sma_120":32.85},{"date":"2025-11-28","open":41.96,"high":41.96,"low":41.27,"close":41.53,"volume":3768964,"rsi_14":62.76,"sma_20":37.68,"sma_60":35.77,"sma_120":32.96},{"date":"2025-12-01","open":41.61,"high":42.52,"low":41.24,"close":41.44,"volume":7454908,"rsi_14":58.97,"sma_20":37.92,"sma_60":35.93,"sma_120":33.07},{"date":"2025-12-02","open":41.44,"high":42.02,"low":41.09,"close":41.24,"volume":5932400,"rsi_14":63.39,"sma_20":38.13,"sma_60":36.09,"sma_120":33.17},{"date":"2025-12-03","open":42.2,"high":44.73,"low":42.11,"close":43.88,"volume":8937510,"rsi_14":63.63,"sma_20":38.57,"sma_60":36.3,"sma_120":33.3},{"date":"2025-12-04","open":43.73,"high":44.24,"low":43.3,"close":43.79,"volume":5540460,"rsi_14":72.08,"sma_20":38.99,"sma_60":36.52,"sma_120":33.43},{"date":"2025-12-05","open":44.03,"high":44.62,"low":43.51,"close":43.55,"volume":5135350,"rsi_14":74.1,"sma_20":39.34,"sma_60":36.71,"sma_120":33.55},{"date":"2025-12-08","open":43.77,"high":44.48,"low":42.82,"close":44.24,"volume":7144070,"rsi_14":87.09,"sma_20":39.7,"sma_60":36.9,"sma_120":33.68},{"date":"2025-12-09","open":43.43,"high":44.31,"low":43.12,"close":43.25,"volume":4826161,"rsi_14":79.03,"sma_20":39.93,"sma_60":37.06,"sma_120":33.81},{"date":"2025-12-10","open":43.56,"high":44.54,"low":42.55,"close":44.42,"volume":8209391,"rsi_14":80.65,"sma_20":40.29,"sma_60":37.25,"sma_120":33.95},{"date":"2025-12-11","open":44.28,"high":47.24,"low":44.28,"close":47.0,"volume":8980457,"rsi_14":89.0,"sma_20":40.65,"sma_60":37.49,"sma_120":34.1},{"date":"2025-12-12","open":46.86,"high":47.88,"low":45.59,"close":45.91,"volume":7533565,"rsi_14":82.19,"sma_20":41.05,"sma_60":37.71,"sma_120":34.25},{"date":"2025-12-15","open":46.43,"high":46.45,"low":45.17,"close":45.26,"volume":3853831,"rsi_14":75.09,"sma_20":41.44,"sma_60":37.93,"sma_120":34.39},{"date":"2025-12-16","open":45.77,"high":46.72,"low":45.43,"close":46.33,"volume":4552993,"rsi_14":76.14,"sma_20":41.98,"sma_60":38.16,"sma_120":34.53},{"date":"2025-12-17","open":46.96,"high":47.59,"low":46.43,"close":46.6,"volume":4564061,"rsi_14":71.98,"sma_20":42.5,"sma_60":38.42,"sma_120":34.69},{"date":"2025-12-18","open":47.01,"high":48.49,"low":46.79,"close":47.94,"volume":5807956,"rsi_14":74.47,"sma_20":43.07,"sma_60":38.7,"sma_120":34.84},{"date":"2025-12-19","open":48.42,"high":51.41,"low":48.3,"close":50.99,"volume":9579677,"rsi_14":79.74,"sma_20":43.84,"sma_60":39.03,"sma_120":35.02},{"date":"2025-12-22","open":51.73,"high":53.72,"low":51.49,"close":53.45,"volume":8577162,"rsi_14":83.32,"sma_20":44.71,"sma_60":39.38,"sma_120":35.2},{"date":"2025-12-23","open":54.09,"high":54.09,"low":52.81,"close":53.38,"volume":5557757,"rsi_14":80.16,"sma_20":45.46,"sma_60":39.71,"sma_120":35.39},{"date":"2025-12-24","open":53.73,"high":53.76,"low":52.73,"close":53.36,"volume":1884211,"rsi_14":80.52,"sma_20":46.18,"sma_60":40.05,"sma_120":35.59},{"date":"2025-12-26","open":54.15,"high":54.16,"low":53.47,"close":53.98,"volume":3152757,"rsi_14":82.47,"sma_20":46.81,"sma_60":40.39,"sma_120":35.78},{"date":"2025-12-29","open":52.24,"high":53.67,"low":52.01,"close":53.5,"volume":4210977,"rsi_14":79.22,"sma_20":47.41,"sma_60":40.71,"sma_120":35.98},{"date":"2025-12-30","open":54.45,"high":54.54,"low":53.51,"close":54.11,"volume":3457272,"rsi_14":85.08,"sma_20":48.05,"sma_60":41.04,"sma_120":36.17},{"date":"2025-12-31","open":54.12,"high":54.31,"low":52.38,"close":52.87,"volume":5678937,"rsi_14":77.21,"sma_20":48.63,"sma_60":41.36,"sma_120":36.35},{"date":"2026-01-02","open":53.85,"high":56.33,"low":53.74,"close":56.26,"volume":5897475,"rsi_14":78.32,"sma_20":49.26,"sma_60":41.71,"sma_120":36.57},{"date":"2026-01-05","open":57.78,"high":61.45,"low":57.21,"close":61.13,"volume":9786092,"rsi_14":87.83,"sma_20":50.13,"sma_60":42.12,"sma_120":36.85},{"date":"2026-01-06","open":61.42,"high":64.68,"low":61.42,"close":63.24,"volume":12385982,"rsi_14":91.66,"sma_20":51.12,"sma_60":42.56,"sma_120":37.14},{"date":"2026-01-07","open":61.34,"high":62.95,"low":60.7,"close":62.42,"volume":10645898,"rsi_14":87.73,"sma_20":52.03,"sma_60":43.02,"sma_120":37.42},{"date":"2026-01-08","open":59.26,"high":61.11,"low":58.18,"close":60.78,"volume":12068641,"rsi_14":81.24,"sma_20":52.91,"sma_60":43.44,"sma_120":37.68},{"date":"2026-01-09","open":60.85,"high":63.46,"low":60.34,"close":63.35,"volume":7025331,"rsi_14":82.2,"sma_20":53.86,"sma_60":43.9,"sma_120":37.95},{"date":"2026-01-12","open":63.83,"high":65.72,"low":63.2,"close":65.34,"volume":8723024,"rsi_14":81.38,"sma_20":54.79,"sma_60":44.39,"sma_120":38.23},{"date":"2026-01-13","open":64.45,"high":65.91,"low":64.08,"close":65.04,"volume":6903886,"rsi_14":77.99,"sma_20":55.75,"sma_60":44.86,"sma_120":38.51},{"date":"2026-01-14","open":65.39,"high":66.61,"low":64.12,"close":64.25,"volume":10871577,"rsi_14":75.35,"sma_20":56.7,"sma_60":45.34,"sma_120":38.78},{"date":"2026-01-15","open":64.14,"high":64.4,"low":63.34,"close":63.49,"volume":11655485,"rsi_14":72.85,"sma_20":57.56,"sma_60":45.75,"sma_120":39.05},{"date":"2026-01-16","open":62.47,"high":63.03,"low":59.65,"close":59.77,"volume":12282479,"rsi_14":61.46,"sma_20":58.23,"sma_60":46.13,"sma_120":39.3},{"date":"2026-01-20","open":59.43,"high":61.98,"low":59.29,"close":61.81,"volume":8419341,"rsi_14":65.48,"sma_20":58.92,"sma_60":46.57,"sma_120":39.56},{"date":"2026-01-21","open":63.2,"high":64.38,"low":62.73,"close":63.55,"volume":6502840,"rsi_14":66.88,"sma_20":59.55,"sma_60":46.97,"sma_120":39.84},{"date":"2026-01-22","open":64.18,"high":64.67,"low":62.07,"close":62.82,"volume":8993442,"rsi_14":68.12,"sma_20":60.02,"sma_60":47.36,"sma_120":40.12},{"date":"2026-01-23","open":60.48,"high":62.23,"low":57.22,"close":61.9,"volume":11525900,"rsi_14":61.28,"sma_20":60.45,"sma_60":47.74,"sma_120":40.4},{"date":"2026-01-26","open":63.39,"high":63.39,"low":58.02,"close":58.26,"volume":10177700,"rsi_14":43.95,"sma_20":60.7,"sma_60":48.06,"sma_120":40.65},{"date":"2026-01-27","open":57.46,"high":60.67,"low":57.22,"close":59.36,"volume":7189700,"rsi_14":41.48,"sma_20":60.97,"sma_60":48.4,"sma_120":40.9},{"date":"2026-01-28","open":60.52,"high":60.76,"low":58.51,"close":59.71,"volume":5663900,"rsi_14":43.91,"sma_20":61.28,"sma_60":48.79,"sma_120":41.15},{"date":"2026-01-29","open":62.73,"high":63.22,"low":58.81,"close":60.34,"volume":8028900,"rsi_14":48.95,"sma_20":61.59,"sma_60":49.19,"sma_120":41.41},{"date":"2026-01-30","open":58.06,"high":59.59,"low":55.64,"close":56.52,"volume":9187600,"rsi_14":34.85,"sma_20":61.78,"sma_60":49.51,"sma_120":41.63},{"date":"2026-02-02","open":56.51,"high":58.31,"low":56.03,"close":57.92,"volume":9852300,"rsi_14":33.08,"sma_20":61.86,"sma_60":49.9,"sma_120":41.87},{"date":"2026-02-03","open":59.93,"high":61.06,"low":59.05,"close":61.04,"volume":8386000,"rsi_14":41.92,"sma_20":61.86,"sma_60":50.32,"sma_120":42.12},{"date":"2026-02-04","open":61.49,"high":61.75,"low":56.68,"close":57.87,"volume":10794300,"rsi_14":38.25,"sma_20":61.59,"sma_60":50.68,"sma_120":42.34},{"date":"2026-02-05","open":56.42,"high":57.2,"low":55.02,"close":56.1,"volume":7568200,"rsi_14":36.87,"sma_20":61.27,"sma_60":51.0,"sma_120":42.55},{"date":"2026-02-06","open":57.73,"high":59.74,"low":57.53,"close":58.86,"volume":5781200,"rsi_14":48.34,"sma_20":61.17,"sma_60":51.34,"sma_120":42.78},{"date":"2026-02-09","open":59.05,"high":62.55,"low":58.38,"close":62.05,"volume":6878792,"rsi_14":61.65,"sma_20":60.46,"sma_60":47.74,"sma_120":40.4},{"date":"2026-02-10","open":61.85,"high":63.03,"low":60.44,"close":61.45,"volume":6627820,"rsi_14":50.75,"sma_20":60.87,"sma_60":48.11,"sma_120":40.68},{"date":"2026-02-11","open":63.37,"high":64.46,"low":61.18,"close":62.83,"volume":7167981,"rsi_14":48.92,"sma_20":61.31,"sma_60":48.52,"sma_120":40.95},{"date":"2026-02-12","open":63.16,"high":63.42,"low":58.65,"close":60.21,"volume":8451433,"rsi_14":44.87,"sma_20":61.65,"sma_60":48.91,"sma_120":41.21},{"date":"2026-02-13","open":58.52,"high":60.04,"low":56.43,"close":59.65,"volume":8968754,"rsi_14":47.24,"sma_20":61.92,"sma_60":49.3,"sma_120":41.46},{"date":"2026-02-17","open":58.56,"high":58.7,"low":54.76,"close":57.18,"volume":8053415,"rsi_14":34.92,"sma_20":62.14,"sma_60":49.64,"sma_120":41.69},{"date":"2026-02-18","open":58.71,"high":60.83,"low":57.96,"close":59.91,"volume":4962000,"rsi_14":50.33,"sma_20":60.18,"sma_60":54.06,"sma_120":44.54},{"date":"2026-02-19","open":58.11,"high":59.49,"low":56.97,"close":59.39,"volume":4916500,"rsi_14":48.43,"sma_20":59.97,"sma_60":54.45,"sma_120":44.78},{"date":"2026-02-20","open":58.9,"high":60.98,"low":58.6,"close":60.19,"volume":6818413,"rsi_14":56.76,"sma_20":59.83,"sma_60":54.86,"sma_120":45.01},{"date":"2026-02-23","open":59.7,"high":60.71,"low":57.92,"close":59.51,"volume":3887900,"rsi_14":53.02,"sma_20":59.71,"sma_60":55.21,"sma_120":45.24},{"date":"2026-02-24","open":59.5,"high":62.34,"low":59.27,"close":61.1,"volume":4983271,"rsi_14":41.08,"sma_20":62.34,"sma_60":50.48,"sma_120":42.2},{"date":"2026-02-25","open":62.12,"high":65.88,"low":62.02,"close":64.57,"volume":10073136,"rsi_14":50.68,"sma_20":62.41,"sma_60":50.95,"sma_120":42.48},{"date":"2026-02-26","open":63.42,"high":63.81,"low":60.83,"close":63.15,"volume":5222929,"rsi_14":49.28,"sma_20":62.44,"sma_60":51.39,"sma_120":42.74},{"date":"2026-02-27","open":62.34,"high":63.35,"low":60.96,"close":61.77,"volume":3991706,"rsi_14":54.28,"sma_20":62.49,"sma_60":51.78,"sma_120":43.0},{"date":"2026-03-02","open":62.58,"high":64.9,"low":61.94,"close":63.76,"volume":6853241,"rsi_14":54.23,"sma_20":62.51,"sma_60":52.22,"sma_120":43.29},{"date":"2026-03-03","open":61.48,"high":64.43,"low":57.56,"close":63.52,"volume":10537091,"rsi_14":49.93,"sma_20":62.42,"sma_60":52.62,"sma_120":43.57},{"date":"2026-03-04","open":66.1,"high":68.06,"low":60.68,"close":61.24,"volume":13943664,"rsi_14":46.58,"sma_20":62.23,"sma_60":53.01,"sma_120":43.84},{"date":"2026-03-05","open":60.84,"high":63.13,"low":58.36,"close":60.08,"volume":7265185,"rsi_14":45.79,"sma_20":62.02,"sma_60":53.39,"sma_120":44.1},{"date":"2026-03-06","open":57.97,"high":59.79,"low":56.46,"close":59.35,"volume":5624669,"rsi_14":45.5,"sma_20":61.81,"sma_60":53.79,"sma_120":44.33},{"date":"2026-03-09","open":57.62,"high":61.9,"low":56.37,"close":60.85,"volume":6887731,"rsi_14":45.81,"sma_20":61.86,"sma_60":54.19,"sma_120":44.57},{"date":"2026-03-10","open":61.52,"high":61.98,"low":60.49,"close":61.1,"volume":3969712,"rsi_14":51.9,"sma_20":61.82,"sma_60":54.6,"sma_120":44.82},{"date":"2026-03-11","open":60.83,"high":66.22,"low":60.54,"close":66.13,"volume":7216666,"rsi_14":62.39,"sma_20":61.95,"sma_60":55.11,"sma_120":45.11},{"date":"2026-03-12","open":66.26,"high":67.26,"low":64.12,"close":65.71,"volume":8035960,"rsi_14":67.76,"sma_20":62.09,"sma_60":55.61,"sma_120":45.39},{"date":"2026-03-13","open":66.85,"high":67.8,"low":62.77,"close":63.37,"volume":5745065,"rsi_14":56.69,"sma_20":62.15,"sma_60":56.02,"sma_120":45.65},{"date":"2026-03-16","open":64.32,"high":67.47,"low":64.2,"close":66.37,"volume":6462422,"rsi_14":60.27,"sma_20":62.39,"sma_60":56.48,"sma_120":45.95},{"date":"2026-03-17","open":66.57,"high":67.93,"low":65.09,"close":65.2,"volume":5460597,"rsi_14":51.09,"sma_20":62.51,"sma_60":56.88,"sma_120":46.23},{"date":"2026-03-18","open":64.27,"high":65.54,"low":63.41,"close":64.01,"volume":4741963,"rsi_14":51.74,"sma_20":62.69,"sma_60":57.25,"sma_120":46.51},{"date":"2026-03-19","open":59.67,"high":59.67,"low":55.61,"close":58.45,"volume":10553544,"rsi_14":43.61,"sma_20":62.63,"sma_60":57.53,"sma_120":46.73},{"date":"2026-03-20","open":57.74,"high":59.59,"low":55.5,"close":56.26,"volume":7744608,"rsi_14":35.9,"sma_20":62.58,"sma_60":57.78,"sma_120":46.94},{"date":"2026-03-23","open":56.88,"high":57.9,"low":54.91,"close":55.89,"volume":6089734,"rsi_14":35.73,"sma_20":62.36,"sma_60":57.98,"sma_120":47.14},{"date":"2026-03-24","open":55.49,"high":57.15,"low":54.87,"close":56.49,"volume":6450486,"rsi_14":40.49,"sma_20":62.12,"sma_60":58.19,"sma_120":47.36},{"date":"2026-03-25","open":58.19,"high":58.97,"low":57.23,"close":58.5,"volume":4045773,"rsi_14":46.82,"sma_20":61.81,"sma_60":58.44,"sma_120":47.58},{"date":"2026-03-26","open":57.12,"high":59.13,"low":57.08,"close":57.4,"volume":2933948,"rsi_14":46.15,"sma_20":61.52,"sma_60":58.66,"sma_120":47.78},{"date":"2026-03-27","open":57.43,"high":59.06,"low":57.21,"close":58.21,"volume":3328693,"rsi_14":44.77,"sma_20":61.33,"sma_60":58.91,"sma_120":47.99},{"date":"2026-03-30","open":63.78,"high":65.78,"low":61.92,"close":63.0,"volume":13009051,"rsi_14":53.07,"sma_20":61.29,"sma_60":59.22,"sma_120":48.23},{"date":"2026-03-31","open":64.65,"high":67.22,"low":64.48,"close":66.1,"volume":8416680,"rsi_14":49.9,"sma_20":61.41,"sma_60":59.54,"sma_120":48.51},{"date":"2026-04-01","open":67.35,"high":71.92,"low":66.53,"close":71.81,"volume":10651969,"rsi_14":59.0,"sma_20":61.94,"sma_60":59.97,"sma_120":48.84},{"date":"2026-04-02","open":70.54,"high":71.73,"low":69.51,"close":71.29,"volume":5840053,"rsi_14":62.31,"sma_20":62.5,"sma_60":60.41,"sma_120":49.17},{"date":"2026-04-06","open":71.68,"high":71.99,"low":68.69,"close":70.77,"volume":4149902,"rsi_14":57.37,"sma_20":63.07,"sma_60":60.81,"sma_120":49.49},{"date":"2026-04-07","open":71.64,"high":73.13,"low":71.04,"close":72.71,"volume":4296081,"rsi_14":62.37,"sma_20":63.66,"sma_60":61.25,"sma_120":49.83},{"date":"2026-04-08","open":71.26,"high":72.05,"low":67.94,"close":71.52,"volume":7139174,"rsi_14":62.33,"sma_20":64.18,"sma_60":61.64,"sma_120":50.17},{"date":"2026-04-09","open":72.94,"high":75.44,"low":72.7,"close":73.02,"volume":6138268,"rsi_14":77.62,"sma_20":64.52,"sma_60":62.01,"sma_120":50.52},{"date":"2026-04-10","open":73.97,"high":74.93,"low":72.61,"close":72.78,"volume":3186784,"rsi_14":83.8,"sma_20":64.88,"sma_60":62.33,"sma_120":50.85},{"date":"2026-04-13","open":72.75,"high":74.22,"low":72.24,"close":73.06,"volume":3293632,"rsi_14":85.29,"sma_20":65.36,"sma_60":62.66,"sma_120":51.18},{"date":"2026-04-14","open":73.58,"high":73.63,"low":70.91,"close":71.6,"volume":3829596,"rsi_14":80.02,"sma_20":65.63,"sma_60":62.96,"sma_120":51.51},{"date":"2026-04-15","open":71.58,"high":71.76,"low":69.93,"close":70.14,"volume":3567683,"rsi_14":73.59,"sma_20":65.87,"sma_60":63.23,"sma_120":51.81},{"date":"2026-04-16","open":70.63,"high":72.17,"low":69.52,"close":70.17,"volume":6297849,"rsi_14":76.79,"sma_20":66.18,"sma_60":63.51,"sma_120":52.11},{"date":"2026-04-17","open":64.82,"high":67.3,"low":62.82,"close":65.4,"volume":10626175,"rsi_14":63.07,"sma_20":66.53,"sma_60":63.69,"sma_120":52.37},{"date":"2026-04-20","open":65.98,"high":66.98,"low":64.99,"close":66.3,"volume":5366687,"rsi_14":56.97,"sma_20":67.04,"sma_60":63.92,"sma_120":52.64},{"date":"2026-04-21","open":66.43,"high":66.93,"low":65.25,"close":66.92,"volume":4403443,"rsi_14":51.91,"sma_20":67.59,"sma_60":64.09,"sma_120":52.9},{"date":"2026-04-22","open":68.2,"high":69.14,"low":66.68,"close":68.3,"volume":4897992,"rsi_14":39.51,"sma_20":68.18,"sma_60":64.21,"sma_120":53.17},{"date":"2026-04-23","open":67.51,"high":68.0,"low":64.93,"close":65.15,"volume":3552953,"rsi_14":34.19,"sma_20":68.52,"sma_60":64.24,"sma_120":53.4},{"date":"2026-04-24","open":65.43,"high":66.26,"low":64.45,"close":65.79,"volume":2426695,"rsi_14":37.21,"sma_20":68.94,"sma_60":64.3,"sma_120":53.66},{"date":"2026-04-27","open":66.1,"high":67.33,"low":65.58,"close":67.13,"volume":3658021,"rsi_14":35.36,"sma_20":69.38,"sma_60":64.4,"sma_120":53.92},{"date":"2026-04-28","open":66.05,"high":66.21,"low":62.89,"close":62.95,"volume":3806698,"rsi_14":30.43,"sma_20":69.38,"sma_60":64.39,"sma_120":54.15},{"date":"2026-04-29","open":63.62,"high":63.63,"low":61.55,"close":62.25,"volume":2762249,"rsi_14":24.54,"sma_20":69.19,"sma_60":64.34,"sma_120":54.37},{"date":"2026-04-30","open":63.34,"high":64.01,"low":61.9,"close":63.57,"volume":2799833,"rsi_14":29.24,"sma_20":68.77,"sma_60":64.31,"sma_120":54.59},{"date":"2026-05-01","open":63.35,"high":63.68,"low":62.36,"close":62.42,"volume":3034608,"rsi_14":26.97,"sma_20":68.33,"sma_60":64.28,"sma_120":54.81},{"date":"2026-05-04","open":62.36,"high":62.75,"low":60.85,"close":62.25,"volume":4657941,"rsi_14":28.58,"sma_20":67.9,"sma_60":64.26,"sma_120":55.01},{"date":"2026-05-05","open":63.28,"high":64.08,"low":62.54,"close":62.85,"volume":2774212,"rsi_14":32.64,"sma_20":67.41,"sma_60":64.31,"sma_120":55.22},{"date":"2026-05-06","open":63.33,"high":63.58,"low":61.69,"close":63.04,"volume":4059623,"rsi_14":33.14,"sma_20":66.98,"sma_60":64.33,"sma_120":55.45},{"date":"2026-05-07","open":64.66,"high":64.83,"low":62.32,"close":62.43,"volume":3682326,"rsi_14":41.26,"sma_20":66.45,"sma_60":64.31,"sma_120":55.64},{"date":"2026-05-08","open":63.66,"high":63.73,"low":62.49,"close":62.96,"volume":2794251,"rsi_14":39.84,"sma_20":65.96,"sma_60":64.31,"sma_120":55.84},{"date":"2026-05-11","open":63.87,"high":65.61,"low":63.57,"close":65.12,"volume":6877603,"rsi_14":44.97,"sma_20":65.56,"sma_60":64.36,"sma_120":56.05},{"date":"2026-05-12","open":63.99,"high":67.78,"low":63.04,"close":67.39,"volume":5100908,"rsi_14":47.62,"sma_20":65.35,"sma_60":64.46,"sma_120":56.28},{"date":"2026-05-13","open":68.4,"high":69.49,"low":66.98,"close":68.21,"volume":6127268,"rsi_14":59.13,"sma_20":65.25,"sma_60":64.54,"sma_120":56.53},{"date":"2026-05-14","open":67.84,"high":67.84,"low":65.62,"close":65.8,"volume":3893837,"rsi_14":50.08,"sma_20":65.03,"sma_60":64.64,"sma_120":56.77},{"date":"2026-05-15","open":63.57,"high":63.81,"low":61.56,"close":62.32,"volume":3980597,"rsi_14":38.3,"sma_20":64.88,"sma_60":64.68,"sma_120":56.99},{"date":"2026-05-18","open":62.81,"high":63.13,"low":61.3,"close":62.38,"volume":3691470,"rsi_14":48.19,"sma_20":64.68,"sma_60":64.76,"sma_120":57.2},{"date":"2026-05-19","open":61.48,"high":64.5,"low":60.8,"close":63.81,"volume":4432055,"rsi_14":54.28,"sma_20":64.52,"sma_60":64.82,"sma_120":57.44},{"date":"2026-05-20","open":64.93,"high":65.62,"low":63.5,"close":64.02,"volume":3992838,"rsi_14":51.06,"sma_20":64.3,"sma_60":64.87,"sma_120":57.68},{"date":"2026-05-21","open":64.04,"high":66.36,"low":63.9,"close":66.15,"volume":3294470,"rsi_14":60.68,"sma_20":64.34,"sma_60":64.89,"sma_120":57.92},{"date":"2026-05-22","open":67.52,"high":72.72,"low":67.2,"close":71.25,"volume":6952378,"rsi_14":70.26,"sma_20":64.61,"sma_60":65.02,"sma_120":58.21},{"date":"2026-05-26","open":72.37,"high":75.43,"low":72.23,"close":74.43,"volume":5128215,"rsi_14":73.41,"sma_20":64.97,"sma_60":65.23,"sma_120":58.5},{"date":"2026-05-27","open":71.18,"high":73.06,"low":70.54,"close":73.01,"volume":3283106,"rsi_14":69.15,"sma_20":65.47,"sma_60":65.38,"sma_120":58.8},{"date":"2026-05-28","open":72.64,"high":75.78,"low":72.17,"close":75.44,"volume":3328340,"rsi_14":73.45,"sma_20":66.13,"sma_60":65.58,"sma_120":59.1},{"date":"2026-05-29","open":75.67,"high":77.58,"low":74.77,"close":77.5,"volume":4502775,"rsi_14":74.84,"sma_20":66.82,"sma_60":65.85,"sma_120":59.43},{"date":"2026-06-01","open":77.62,"high":79.46,"low":76.07,"close":77.62,"volume":3697861,"rsi_14":72.94,"sma_20":67.58,"sma_60":66.14,"sma_120":59.76},{"date":"2026-06-02","open":78.55,"high":84.22,"low":78.24,"close":83.64,"volume":6754315,"rsi_14":76.23,"sma_20":68.64,"sma_60":66.54,"sma_120":60.16},{"date":"2026-06-03","open":82.31,"high":82.74,"low":80.31,"close":80.71,"volume":4240565,"rsi_14":68.89,"sma_20":69.54,"sma_60":66.87,"sma_120":60.53},{"date":"2026-06-04","open":78.99,"high":80.59,"low":77.59,"close":77.88,"volume":4768684,"rsi_14":68.01,"sma_20":70.27,"sma_60":67.14,"sma_120":60.87},{"date":"2026-06-05","open":76.47,"high":76.47,"low":71.23,"close":71.76,"volume":5738693,"rsi_14":63.02,"sma_20":70.74,"sma_60":67.24,"sma_120":61.18},{"date":"2026-06-08","open":74.84,"high":75.17,"low":73.11,"close":73.3,"volume":3423752,"rsi_14":64.47,"sma_20":71.25,"sma_60":67.36,"sma_120":61.48},{"date":"2026-06-09","open":74.4,"high":74.4,"low":69.19,"close":72.28,"volume":4386539,"rsi_14":61.37,"sma_20":71.6,"sma_60":67.51,"sma_120":61.77},{"date":"2026-06-10","open":70.1,"high":71.54,"low":65.34,"close":65.43,"volume":6535650,"rsi_14":51.63,"sma_20":71.5,"sma_60":67.49,"sma_120":61.98},{"date":"2026-06-11","open":66.21,"high":69.11,"low":65.66,"close":68.85,"volume":4640561,"rsi_14":53.02,"sma_20":71.53,"sma_60":67.55,"sma_120":62.21},{"date":"2026-06-12","open":69.54,"high":70.0,"low":67.76,"close":68.64,"volume":3934691,"rsi_14":46.75,"sma_20":71.66,"sma_60":67.63,"sma_120":62.44},{"date":"2026-06-15","open":66.17,"high":66.17,"low":61.4,"close":64.04,"volume":12468661,"rsi_14":37.49,"sma_20":71.74,"sma_60":67.72,"sma_120":62.63},{"date":"2026-06-16","open":63.39,"high":63.48,"low":61.94,"close":62.75,"volume":5111434,"rsi_14":37.62,"sma_20":71.76,"sma_60":67.83,"sma_120":62.8},{"date":"2026-06-17","open":62.54,"high":64.14,"low":61.01,"close":61.62,"volume":5159899,"rsi_14":32.8,"sma_20":71.65,"sma_60":67.92,"sma_120":62.95},{"date":"2026-06-18","open":61.09,"high":61.67,"low":58.88,"close":59.26,"volume":6952703,"rsi_14":27.44,"sma_20":71.41,"sma_60":67.96,"sma_120":63.08},{"date":"2026-06-22","open":58.58,"high":58.81,"low":57.23,"close":58.24,"volume":6491993,"rsi_14":26.57,"sma_20":71.01,"sma_60":67.96,"sma_120":63.2},{"date":"2026-06-23","open":55.61,"high":55.77,"low":54.36,"close":54.98,"volume":6572622,"rsi_14":12.87,"sma_20":70.2,"sma_60":67.92,"sma_120":63.29},{"date":"2026-06-24","open":53.63,"high":53.88,"low":51.72,"close":52.2,"volume":6860603,"rsi_14":12.93,"sma_20":69.09,"sma_60":67.81,"sma_120":63.36},{"date":"2026-06-25","open":52.81,"high":53.28,"low":51.13,"close":52.98,"volume":5660435,"rsi_14":15.73,"sma_20":68.08,"sma_60":67.64,"sma_120":63.43},{"date":"2026-06-26","open":52.1,"high":54.57,"low":52.1,"close":54.0,"volume":6859335,"rsi_14":21.45,"sma_20":67.0,"sma_60":67.44,"sma_120":63.49},{"date":"2026-06-29","open":53.83,"high":55.13,"low":52.4,"close":53.37,"volume":6445613,"rsi_14":17.18,"sma_20":65.8,"sma_60":67.13,"sma_120":63.55},{"date":"2026-06-30","open":54.14,"high":54.49,"low":51.91,"close":52.04,"volume":5899717,"rsi_14":17.01,"sma_20":64.52,"sma_60":66.81,"sma_120":63.61},{"date":"2026-07-01","open":48.75,"high":48.87,"low":45.93,"close":47.39,"volume":17032061,"rsi_14":18.33,"sma_20":62.7,"sma_60":66.42,"sma_120":63.61},{"date":"2026-07-02","open":48.58,"high":50.64,"low":47.93,"close":48.59,"volume":9904400,"rsi_14":11.41,"sma_20":61.09,"sma_60":66.01,"sma_120":63.63},{"date":"2026-07-06","open":48.75,"high":50.94,"low":48.64,"close":49.78,"volume":7297652,"rsi_14":15.36,"sma_20":59.69,"sma_60":65.65,"sma_120":63.64},{"date":"2026-07-07","open":49.11,"high":49.43,"low":47.56,"close":48.92,"volume":5582626,"rsi_14":17.8,"sma_20":58.54,"sma_60":65.24,"sma_120":63.63},{"date":"2026-07-08","open":47.81,"high":49.59,"low":47.05,"close":48.42,"volume":7154687,"rsi_14":18.4,"sma_20":57.29,"sma_60":64.83,"sma_120":63.58},{"date":"2026-07-09","open":48.26,"high":49.09,"low":47.53,"close":48.63,"volume":5044307,"rsi_14":20.21,"sma_20":56.11,"sma_60":64.42,"sma_120":63.54},{"date":"2026-07-10","open":48.61,"high":49.31,"low":48.13,"close":48.59,"volume":4988653,"rsi_14":22.59,"sma_20":55.27,"sma_60":64.04,"sma_120":63.5},{"date":"2026-07-13","open":48.2,"high":49.86,"low":47.96,"close":48.63,"volume":4041646,"rsi_14":23.93,"sma_20":54.25,"sma_60":63.68,"sma_120":63.45},{"date":"2026-07-14","open":50.1,"high":50.77,"low":48.37,"close":48.97,"volume":4239771,"rsi_14":30.64,"sma_20":53.27,"sma_60":63.32,"sma_120":63.41},{"date":"2026-07-15","open":49.13,"high":49.49,"low":47.16,"close":48.49,"volume":4409031,"rsi_14":36.03,"sma_20":52.49,"sma_60":63.04,"sma_120":63.37},{"date":"2026-07-16","open":47.41,"high":47.81,"low":46.3,"close":46.76,"volume":6530992,"rsi_14":28.15,"sma_20":51.69,"sma_60":62.71,"sma_120":63.31},{"date":"2026-07-17","open":46.44,"high":46.76,"low":43.67,"close":43.9,"volume":11679358,"rsi_14":18.53,"sma_20":50.8,"sma_60":62.32,"sma_120":63.21},{"date":"2026-07-20","open":44.29,"high":45.26,"low":42.66,"close":43.4,"volume":7535744,"rsi_14":18.7,"sma_20":50.01,"sma_60":61.91,"sma_120":63.06},{"date":"2026-07-21","open":44.31,"high":44.65,"low":43.33,"close":44.27,"volume":6846052,"rsi_14":24.76,"sma_20":49.31,"sma_60":61.55,"sma_120":62.9},{"date":"2026-07-22","open":44.87,"high":46.94,"low":44.69,"close":46.08,"volume":5374067,"rsi_14":44.78,"sma_20":48.86,"sma_60":61.22,"sma_120":62.76},{"date":"2026-07-23","open":45.78,"high":46.4,"low":44.63,"close":45.19,"volume":3733781,"rsi_14":36.19,"sma_20":48.51,"sma_60":60.86,"sma_120":62.63},{"date":"2026-07-24","open":44.92,"high":45.11,"low":44.08,"close":44.16,"volume":2625089,"rsi_14":26.93,"sma_20":48.07,"sma_60":60.54,"sma_120":62.47},{"date":"2026-07-27","open":44.16,"high":44.58,"low":43.42,"close":44.0,"volume":4419965,"rsi_14":28.52,"sma_20":47.57,"sma_60":60.23,"sma_120":62.29},{"date":"2026-07-28","open":43.51,"high":44.54,"low":43.51,"close":44.28,"volume":5509954,"rsi_14":31.59,"sma_20":47.11,"sma_60":59.91,"sma_120":62.11},{"date":"2026-07-29","open":44.77,"high":44.82,"low":42.4,"close":42.8,"volume":5477887,"rsi_14":26.74,"sma_20":46.65,"sma_60":59.58,"sma_120":61.93},{"date":"2026-07-30","open":43.77,"high":44.95,"low":43.68,"close":44.89,"volume":3588209,"rsi_14":37.2,"sma_20":46.52,"sma_60":59.29,"sma_120":61.77},{"date":"2026-07-31","open":45.08,"high":45.55,"low":44.56,"close":45.18,"volume":5334410,"rsi_14":38.38,"sma_20":46.35,"sma_60":58.99,"sma_120":61.65},{"date":"2026-08-03","open":43.91,"high":44.85,"low":43.73,"close":44.76,"volume":3603779,"rsi_14":35.87,"sma_20":46.1,"sma_60":58.69,"sma_120":61.43},{"date":"2026-08-04","open":45.84,"high":46.94,"low":45.84,"close":46.74,"volume":4525329,"rsi_14":44.67,"sma_20":45.99,"sma_60":58.42,"sma_120":61.3},{"date":"2026-08-05","open":47.74,"high":48.36,"low":47.3,"close":47.6,"volume":4907648,"rsi_14":52.65,"sma_20":45.95,"sma_60":58.16,"sma_120":61.17},{"date":"2026-08-06","open":47.15,"high":48.31,"low":46.74,"close":47.39,"volume":4389885,"rsi_14":63.42,"sma_20":45.89,"sma_60":57.87,"sma_120":61.06},{"date":"2026-08-07","open":48.66,"high":50.15,"low":48.61,"close":50.08,"volume":5991598,"rsi_14":72.19,"sma_20":45.96,"sma_60":57.58,"sma_120":60.98},{"date":"2026-08-10","open":50.6,"high":51.66,"low":50.54,"close":51.53,"volume":5214638,"rsi_14":73.21,"sma_20":46.11,"sma_60":57.3,"sma_120":60.93},{"date":"2026-08-11","open":53.5,"high":54.9,"low":52.89,"close":54.08,"volume":9013367},{"date":"2026-08-12","open":54.4,"high":55.05,"low":51.06,"close":51.22,"volume":8589992,"rsi_14":66.28,"sma_20":46.49,"sma_60":56.91,"sma_120":60.81},{"date":"2026-08-13","open":50.2,"high":51.31,"low":49.51,"close":49.59,"volume":7336139,"rsi_14":64.18,"sma_20":46.63,"sma_60":56.69,"sma_120":60.72},{"date":"2026-08-14","open":49.76,"high":50.69,"low":49.43,"close":49.98,"volume":2924264,"rsi_14":65.45,"sma_20":46.93,"sma_60":56.46,"sma_120":60.64},{"date":"2026-08-17","open":50.2,"high":51.84,"low":49.91,"close":51.71,"volume":3999530,"rsi_14":67.88,"sma_20":47.34,"sma_60":56.25,"sma_120":60.56},{"date":"2026-08-18","open":50.79,"high":51.0,"low":48.88,"close":50.02,"volume":3287196,"rsi_14":67.2,"sma_20":47.62,"sma_60":55.98,"sma_120":60.44},{"date":"2026-08-19","open":51.2,"high":51.57,"low":48.98,"close":51.54,"volume":7083291},{"date":"2026-08-20","open":50.19,"high":51.04,"low":48.84,"close":50.55,"volume":5489496,"rsi_14":62.69,"sma_20":48.16,"sma_60":55.25,"sma_120":60.24},{"date":"2026-08-21","open":52.0,"high":53.34,"low":51.63,"close":51.85,"volume":4731697,"rsi_14":66.1,"sma_20":48.54,"sma_60":54.9,"sma_120":60.14},{"date":"2026-08-24","open":51.5,"high":52.1,"low":48.74,"close":49.39,"volume":5907944},{"date":"2026-08-25","open":49.33,"high":51.34,"low":49.24,"close":51.28,"volume":3649211,"rsi_14":57.7,"sma_20":49.15,"sma_60":54.02,"sma_120":59.93},{"date":"2026-08-26","open":50.6,"high":51.02,"low":49.35,"close":49.72,"volume":3119671,"rsi_14":54.55,"sma_20":49.49,"sma_60":53.55,"sma_120":59.84},{"date":"2026-08-27","open":49.49,"high":51.53,"low":49.38,"close":51.19,"volume":3768997,"rsi_14":52.18,"sma_20":49.8,"sma_60":53.01,"sma_120":59.77},{"date":"2026-08-28","open":51.23,"high":51.7,"low":49.68,"close":50.32,"volume":2416268,"rsi_14":47.13,"sma_20":50.05,"sma_60":52.5,"sma_120":59.68},{"date":"2026-08-31","open":50.5,"high":51.08,"low":49.62,"close":49.95,"volume":3306461},{"date":"2026-09-01","open":49.08,"high":52.03,"low":49.07,"close":50.9,"volume":4679403,"rsi_14":49.15,"sma_20":50.51,"sma_60":51.68,"sma_120":59.46},{"date":"2026-09-02","open":50.78,"high":51.56,"low":50.45,"close":51.05,"volume":3278109,"rsi_14":54.21,"sma_20":50.68,"sma_60":51.31,"sma_120":59.34},{"date":"2026-09-03","open":52.32,"high":52.58,"low":50.65,"close":51.05,"volume":2554206},{"date":"2026-09-04","open":50.32,"high":50.72,"low":49.86,"close":49.97,"volume":2824751,"rsi_14":44.66,"sma_20":50.85,"sma_60":50.69,"sma_120":59.09},{"date":"2026-09-08","open":51.36,"high":52.78,"low":51.36,"close":51.74,"volume":3499436,"rsi_14":55.25,"sma_20":50.85,"sma_60":50.41,"sma_120":58.98},{"date":"2026-09-09","open":53.0,"high":53.17,"low":50.43,"close":50.73,"volume":2744415,"rsi_14":47.45,"sma_20":50.69,"sma_60":50.11,"sma_120":58.87},{"date":"2026-09-10","open":49.08,"high":50.24,"low":48.18,"close":48.3,"volume":3864579,"rsi_14":43.5,"sma_20":50.54,"sma_60":49.84,"sma_120":58.78},{"date":"2026-09-11","open":48.73,"high":49.05,"low":47.6,"close":48.26,"volume":3102067,"rsi_14":38.82,"sma_20":50.48,"sma_60":49.6,"sma_120":58.71},{"date":"2026-09-14","open":47.25,"high":47.58,"low":46.55,"close":46.95,"volume":3833060,"rsi_14":41.78,"sma_20":50.32,"sma_60":49.35,"sma_120":58.64},{"date":"2026-09-15","open":47.18,"high":47.48,"low":46.12,"close":46.52,"volume":3646554,"rsi_14":32.29,"sma_20":50.06,"sma_60":49.14,"sma_120":58.55},{"date":"2026-09-16","open":47.09,"high":47.47,"low":45.82,"close":46.26,"volume":3584433,"rsi_14":35.75,"sma_20":49.88,"sma_60":48.94,"sma_120":58.45},{"date":"2026-09-17","open":47.25,"high":47.49,"low":46.85,"close":46.97,"volume":2560387},{"date":"2026-09-18","open":46.95,"high":47.13,"low":43.98,"close":44.43,"volume":10869909,"rsi_14":27.43,"sma_20":49.34,"sma_60":48.67,"sma_120":58.24},{"date":"2026-09-21","open":44.36,"high":44.9,"low":44.28,"close":44.64,"volume":3096872,"rsi_14":29.4,"sma_20":48.98,"sma_60":48.53,"sma_120":58.09},{"date":"2026-09-22","open":44.76,"high":46.13,"low":43.87,"close":44.71,"volume":4333963,"rsi_14":24.23,"sma_20":48.75,"sma_60":48.37,"sma_120":57.91},{"date":"2026-09-23","open":44.11,"high":44.86,"low":43.97,"close":44.02,"volume":3282011,"rsi_14":21.99,"sma_20":48.38,"sma_60":48.21,"sma_120":57.67},{"date":"2026-09-24","open":43.49,"high":43.49,"low":42.28,"close":42.68,"volume":4592241,"rsi_14":19.87,"sma_20":48.03,"sma_60":48.06,"sma_120":57.43},{"date":"2026-09-25","open":42.52,"high":43.18,"low":42.25,"close":42.85,"volume":3401412,"rsi_14":22.69,"sma_20":47.62,"sma_60":47.98,"sma_120":57.2},{"date":"2026-09-28","open":42.01,"high":42.71,"low":41.75,"close":42.25,"volume":3034236,"rsi_14":9.83,"sma_20":47.21,"sma_60":47.87,"sma_120":56.94},{"date":"2026-09-29","open":42.33,"high":42.52,"low":41.47,"close":41.97,"volume":3414231},{"date":"2026-09-30","open":42.18,"high":43.04,"low":41.75,"close":42.0,"volume":3076710,"rsi_14":13.71,"sma_20":46.37,"sma_60":47.62,"sma_120":56.43},{"date":"2026-10-01","open":41.57,"high":42.07,"low":41.01,"close":42.06,"volume":4919097,"rsi_14":14.37,"sma_20":45.92,"sma_60":47.52,"sma_120":56.18},{"date":"2026-10-02","open":42.15,"high":42.62,"low":41.72,"close":41.95,"volume":3690896,"rsi_14":16.67,"sma_20":45.46,"sma_60":47.4,"sma_120":55.91},{"date":"2026-10-05","open":42.27,"high":44.1,"low":41.96,"close":43.49,"volume":5100327,"rsi_14":32.4,"sma_20":45.14,"sma_60":47.32,"sma_120":55.68},{"date":"2026-10-06","open":43.94,"high":44.21,"low":42.97,"close":43.17,"volume":2910451,"rsi_14":32.18,"sma_20":44.71,"sma_60":47.22,"sma_120":55.45},{"date":"2026-10-07","open":41.99,"high":42.62,"low":41.62,"close":42.48,"volume":3665286},{"date":"2026-10-08","open":42.01,"high":42.98,"low":41.84,"close":42.83,"volume":4268885,"rsi_14":37.52,"sma_20":44.02,"sma_60":47.02,"sma_120":55.03},{"date":"2026-10-09","open":43.09,"high":43.28,"low":41.98,"close":42.2,"volume":4163181,"rsi_14":32.27,"sma_20":43.72,"sma_60":46.94,"sma_120":54.83},{"date":"2026-10-12","open":41.68,"high":42.05,"low":41.41,"close":41.67,"volume":5183038,"rsi_14":29.33,"sma_20":43.46,"sma_60":46.9,"sma_120":54.61},{"date":"2026-10-13","open":41.43,"high":41.78,"low":40.73,"close":41.49,"volume":4698076,"rsi_14":31.43,"sma_20":43.21,"sma_60":46.87,"sma_120":54.39},{"date":"2026-10-14","open":40.91,"high":41.26,"low":39.49,"close":40.08,"volume":5700073,"rsi_14":31.09,"sma_20":42.9,"sma_60":46.8,"sma_120":54.18},{"date":"2026-10-15","open":39.77,"high":40.68,"low":38.85,"close":40.42,"volume":8156329,"rsi_14":32.72,"sma_20":42.57,"sma_60":46.7,"sma_120":53.96},{"date":"2026-10-16","open":41.65,"high":44.35,"low":41.08,"close":41.45,"volume":13842851,"rsi_14":44.74,"sma_20":42.42,"sma_60":46.64,"sma_120":53.75},{"date":"2026-10-19","open":41.79,"high":42.13,"low":40.88,"close":41.67,"volume":6590573,"rsi_14":48.05,"sma_20":42.27,"sma_60":46.6,"sma_120":53.57},{"date":"2026-10-20","open":40.72,"high":41.36,"low":40.03,"close":40.79,"volume":5743982,"rsi_14":42.78,"sma_20":42.08,"sma_60":46.54,"sma_120":53.39},{"date":"2026-10-21","open":40.7,"high":41.02,"low":40.33,"close":40.73,"volume":3087248,"rsi_14":41.93,"sma_20":41.91,"sma_60":46.48,"sma_120":53.2},{"date":"2026-10-22","open":38.94,"high":39.28,"low":38.35,"close":38.7,"volume":5530317,"rsi_14":34.03,"sma_20":41.71,"sma_60":46.41,"sma_120":53.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.760000000000001,"pbr":1.7,"per":8.13,"roa":2.42,"roe":5.52,"grade":"C","comment":"PER 8.13배, ROE 5.52%","revenue":13603000000.0,"analysis":"PER 8.1배입니다. ROE 5.5%입니다. 시가총액 102.09억. 매출 136.03억, 영업이익 10.83억.","eps_basis":"TTM","debt_ratio":0.3018995929443691,"market_cap":10212620052,"net_income":1039721820.0,"total_debt":2225000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.19,"total_assets":16853000000.0,"total_equity":7370000000.0,"profit_margin":7.64,"revenue_basis":"TTM","dividend_yield":0.55,"net_income_basis":"TTM","operating_income":1083000000.0,"operating_margin":7.96,"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":38.7,"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":21.0},{"date":"2016-10-25","close":21.25},{"date":"2016-10-26","close":21.0},{"date":"2016-10-27","close":21.2},{"date":"2016-10-28","close":21.4},{"date":"2016-10-31","close":21.44},{"date":"2016-11-01","close":23.0},{"date":"2016-11-02","close":22.91},{"date":"2016-11-03","close":24.15},{"date":"2016-11-04","close":25.2},{"date":"2016-11-07","close":25.08},{"date":"2016-11-08","close":26.4},{"date":"2016-11-09","close":28.72},{"date":"2016-11-10","close":29.1},{"date":"2016-11-11","close":29.3},{"date":"2016-11-14","close":29.62},{"date":"2016-11-15","close":30.21},{"date":"2016-11-16","close":31.42},{"date":"2016-11-17","close":31.85},{"date":"2016-11-18","close":30.42},{"date":"2016-11-21","close":30.69},{"date":"2016-11-22","close":31.34},{"date":"2016-11-23","close":31.51},{"date":"2016-11-25","close":31.7},{"date":"2016-11-28","close":30.86},{"date":"2016-11-29","close":29.73},{"date":"2016-11-30","close":28.97},{"date":"2016-12-01","close":28.88},{"date":"2016-12-02","close":29.04},{"date":"2016-12-05","close":31.22},{"date":"2016-12-06","close":31.15},{"date":"2016-12-07","close":30.9},{"date":"2016-12-08","close":31.31},{"date":"2016-12-09","close":32.05},{"date":"2016-12-12","close":31.24},{"date":"2016-12-13","close":30.24},{"date":"2016-12-14","close":30.45},{"date":"2016-12-15","close":29.79},{"date":"2016-12-16","close":29.4},{"date":"2016-12-19","close":29.29},{"date":"2016-12-20","close":30.16},{"date":"2016-12-21","close":30.43},{"date":"2016-12-22","close":29.75},{"date":"2016-12-23","close":29.71},{"date":"2016-12-27","close":29.65},{"date":"2016-12-28","close":29.43},{"date":"2016-12-29","close":28.89},{"date":"2016-12-30","close":28.08},{"date":"2017-01-03","close":28.83},{"date":"2017-01-04","close":30.26},{"date":"2017-01-05","close":30.65},{"date":"2017-01-06","close":30.68},{"date":"2017-01-09","close":29.48},{"date":"2017-01-10","close":30.98},{"date":"2017-01-11","close":31.97},{"date":"2017-01-12","close":33.04},{"date":"2017-01-13","close":33.01},{"date":"2017-01-17","close":32.64},{"date":"2017-01-18","close":34.81},{"date":"2017-01-19","close":35.42},{"date":"2017-01-20","close":35.66},{"date":"2017-01-23","close":36.29},{"date":"2017-01-24","close":37.5},{"date":"2017-01-25","close":36.53},{"date":"2017-01-26","close":36.3},{"date":"2017-01-27","close":36.67},{"date":"2017-01-30","close":36.55},{"date":"2017-01-31","close":36.45},{"date":"2017-02-01","close":36.26},{"date":"2017-02-02","close":37.68},{"date":"2017-02-03","close":36.86},{"date":"2017-02-06","close":37.75},{"date":"2017-02-07","close":37.97},{"date":"2017-02-08","close":37.54},{"date":"2017-02-09","close":37.42},{"date":"2017-02-10","close":38.3},{"date":"2017-02-13","close":38.48},{"date":"2017-02-14","close":38.56},{"date":"2017-02-15","close":37.87},{"date":"2017-02-16","close":36.46},{"date":"2017-02-17","close":36.21},{"date":"2017-02-21","close":36.71},{"date":"2017-02-22","close":36.6},{"date":"2017-02-23","close":34.32},{"date":"2017-02-24","close":34.48},{"date":"2017-02-27","close":34.78},{"date":"2017-02-28","close":34.59},{"date":"2017-03-01","close":37.99},{"date":"2017-03-02","close":35.85},{"date":"2017-03-03","close":36.38},{"date":"2017-03-06","close":36.93},{"date":"2017-03-07","close":35.8},{"date":"2017-03-08","close":35.99},{"date":"2017-03-09","close":35.36},{"date":"2017-03-10","close":34.53},{"date":"2017-03-13","close":34.7},{"date":"2017-03-14","close":34.19},{"date":"2017-03-15","close":35.14},{"date":"2017-03-16","close":35.38},{"date":"2017-03-17","close":34.97},{"date":"2017-03-20","close":34.9},{"date":"2017-03-21","close":33.22},{"date":"2017-03-22","close":33.69},{"date":"2017-03-23","close":33.31},{"date":"2017-03-24","close":32.56},{"date":"2017-03-27","close":32.47},{"date":"2017-03-28","close":32.92},{"date":"2017-03-29","close":32.91},{"date":"2017-03-30","close":33.49},{"date":"2017-03-31","close":34.4},{"date":"2017-04-03","close":34.22},{"date":"2017-04-04","close":34.23},{"date":"2017-04-05","close":33.85},{"date":"2017-04-06","close":33.65},{"date":"2017-04-07","close":33.73},{"date":"2017-04-10","close":33.66},{"date":"2017-04-11","close":34.39},{"date":"2017-04-12","close":32.05},{"date":"2017-04-13","close":30.99},{"date":"2017-04-17","close":31.31},{"date":"2017-04-18","close":31.76},{"date":"2017-04-19","close":31.3},{"date":"2017-04-20","close":32.04},{"date":"2017-04-21","close":31.7},{"date":"2017-04-24","close":33.31},{"date":"2017-04-25","close":36.49},{"date":"2017-04-26","close":36.45},{"date":"2017-04-27","close":34.52},{"date":"2017-04-28","close":33.73},{"date":"2017-05-01","close":33.28},{"date":"2017-05-02","close":33.33},{"date":"2017-05-03","close":31.69},{"date":"2017-05-04","close":31.04},{"date":"2017-05-05","close":31.82},{"date":"2017-05-08","close":31.02},{"date":"2017-05-09","close":30.82},{"date":"2017-05-10","close":31.08},{"date":"2017-05-11","close":31.16},{"date":"2017-05-12","close":31.79},{"date":"2017-05-15","close":32.03},{"date":"2017-05-16","close":32.16},{"date":"2017-05-17","close":31.63},{"date":"2017-05-18","close":31.92},{"date":"2017-05-19","close":32.29},{"date":"2017-05-22","close":32.96},{"date":"2017-05-23","close":33.26},{"date":"2017-05-24","close":33.51},{"date":"2017-05-25","close":33.09},{"date":"2017-05-26","close":33.27},{"date":"2017-05-30","close":32.99},{"date":"2017-05-31","close":32.94},{"date":"2017-06-01","close":32.94},{"date":"2017-06-02","close":32.86},{"date":"2017-06-05","close":33.32},{"date":"2017-06-06","close":32.94},{"date":"2017-06-07","close":32.82},{"date":"2017-06-08","close":33.5},{"date":"2017-06-09","close":33.01},{"date":"2017-06-12","close":31.78},{"date":"2017-06-13","close":32.48},{"date":"2017-06-14","close":31.54},{"date":"2017-06-15","close":30.74},{"date":"2017-06-16","close":30.0},{"date":"2017-06-19","close":30.89},{"date":"2017-06-20","close":30.45},{"date":"2017-06-21","close":29.69},{"date":"2017-06-22","close":29.8},{"date":"2017-06-23","close":31.09},{"date":"2017-06-26","close":31.18},{"date":"2017-06-27","close":31.63},{"date":"2017-06-28","close":32.95},{"date":"2017-06-29","close":33.18},{"date":"2017-06-30","close":32.65},{"date":"2017-07-03","close":34.02},{"date":"2017-07-05","close":33.77},{"date":"2017-07-06","close":33.89},{"date":"2017-07-07","close":34.19},{"date":"2017-07-10","close":34.14},{"date":"2017-07-11","close":35.0},{"date":"2017-07-12","close":34.6},{"date":"2017-07-13","close":36.01},{"date":"2017-07-14","close":36.32},{"date":"2017-07-17","close":36.4},{"date":"2017-07-18","close":36.43},{"date":"2017-07-19","close":36.5},{"date":"2017-07-20","close":36.72},{"date":"2017-07-21","close":36.62},{"date":"2017-07-24","close":36.69},{"date":"2017-07-25","close":37.3},{"date":"2017-07-26","close":36.63},{"date":"2017-07-27","close":36.36},{"date":"2017-07-28","close":35.64},{"date":"2017-07-31","close":36.4},{"date":"2017-08-01","close":36.38},{"date":"2017-08-02","close":37.28},{"date":"2017-08-03","close":37.09},{"date":"2017-08-04","close":37.42},{"date":"2017-08-07","close":37.99},{"date":"2017-08-08","close":39.58},{"date":"2017-08-09","close":38.62},{"date":"2017-08-10","close":37.78},{"date":"2017-08-11","close":37.78},{"date":"2017-08-14","close":37.19},{"date":"2017-08-15","close":37.5},{"date":"2017-08-16","close":39.23},{"date":"2017-08-17","close":37.8},{"date":"2017-08-18","close":37.76},{"date":"2017-08-21","close":38.47},{"date":"2017-08-22","close":39.77},{"date":"2017-08-23","close":41.06},{"date":"2017-08-24","close":41.34},{"date":"2017-08-25","close":41.21},{"date":"2017-08-28","close":42.17},{"date":"2017-08-29","close":43.0},{"date":"2017-08-30","close":43.09},{"date":"2017-08-31","close":43.88},{"date":"2017-09-01","close":45.04},{"date":"2017-09-05","close":44.42},{"date":"2017-09-06","close":44.43},{"date":"2017-09-07","close":44.73},{"date":"2017-09-08","close":42.61},{"date":"2017-09-11","close":43.6},{"date":"2017-09-12","close":45.0},{"date":"2017-09-13","close":44.91},{"date":"2017-09-14","close":44.8},{"date":"2017-09-15","close":44.65},{"date":"2017-09-18","close":44.91},{"date":"2017-09-19","close":46.2},{"date":"2017-09-20","close":47.5},{"date":"2017-09-21","close":46.25},{"date":"2017-09-22","close":45.38},{"date":"2017-09-25","close":45.29},{"date":"2017-09-26","close":44.74},{"date":"2017-09-27","close":45.07},{"date":"2017-09-28","close":46.08},{"date":"2017-09-29","close":46.62},{"date":"2017-10-02","close":47.65},{"date":"2017-10-03","close":48.31},{"date":"2017-10-04","close":47.91},{"date":"2017-10-05","close":48.25},{"date":"2017-10-06","close":47.49},{"date":"2017-10-09","close":47.07},{"date":"2017-10-10","close":46.89},{"date":"2017-10-11","close":46.94},{"date":"2017-10-12","close":47.53},{"date":"2017-10-13","close":47.71},{"date":"2017-10-16","close":48.24},{"date":"2017-10-17","close":47.77},{"date":"2017-10-18","close":47.75},{"date":"2017-10-19","close":46.54},{"date":"2017-10-20","close":47.93},{"date":"2017-10-23","close":47.93},{"date":"2017-10-24","close":50.08},{"date":"2017-10-25","close":49.55},{"date":"2017-10-26","close":49.15},{"date":"2017-10-27","close":47.91},{"date":"2017-10-30","close":47.42},{"date":"2017-10-31","close":47.78},{"date":"2017-11-01","close":47.7},{"date":"2017-11-02","close":47.46},{"date":"2017-11-03","close":47.12},{"date":"2017-11-06","close":47.29},{"date":"2017-11-07","close":46.97},{"date":"2017-11-08","close":45.89},{"date":"2017-11-09","close":43.33},{"date":"2017-11-10","close":43.01},{"date":"2017-11-13","close":43.13},{"date":"2017-11-14","close":41.87},{"date":"2017-11-15","close":42.21},{"date":"2017-11-16","close":42.3},{"date":"2017-11-17","close":43.4},{"date":"2017-11-20","close":42.21},{"date":"2017-11-21","close":41.39},{"date":"2017-11-22","close":42.64},{"date":"2017-11-24","close":42.21},{"date":"2017-11-27","close":42.04},{"date":"2017-11-28","close":43.3},{"date":"2017-11-29","close":41.24},{"date":"2017-11-30","close":41.51},{"date":"2017-12-01","close":41.64},{"date":"2017-12-04","close":41.79},{"date":"2017-12-05","close":41.18},{"date":"2017-12-06","close":41.31},{"date":"2017-12-07","close":40.6},{"date":"2017-12-08","close":41.4},{"date":"2017-12-11","close":42.24},{"date":"2017-12-12","close":42.4},{"date":"2017-12-13","close":41.86},{"date":"2017-12-14","close":42.35},{"date":"2017-12-15","close":42.61},{"date":"2017-12-18","close":44.57},{"date":"2017-12-19","close":46.52},{"date":"2017-12-20","close":49.26},{"date":"2017-12-21","close":48.99},{"date":"2017-12-22","close":49.99},{"date":"2017-12-26","close":50.38},{"date":"2017-12-27","close":51.84},{"date":"2017-12-28","close":54.14},{"date":"2017-12-29","close":53.87},{"date":"2018-01-02","close":52.5269},{"date":"2018-01-03","close":51.889},{"date":"2018-01-04","close":52.0794},{"date":"2018-01-05","close":51.4987},{"date":"2018-01-08","close":52.3651},{"date":"2018-01-09","close":51.6034},{"date":"2018-01-10","close":53.479},{"date":"2018-01-11","close":54.1836},{"date":"2018-01-12","close":54.0407},{"date":"2018-01-16","close":53.5457},{"date":"2018-01-17","close":54.2597},{"date":"2018-01-18","close":50.4609},{"date":"2018-01-19","close":50.5561},{"date":"2018-01-22","close":50.4038},{"date":"2018-01-23","close":49.9753},{"date":"2018-01-24","close":50.7465},{"date":"2018-01-25","close":50.5656},{"date":"2018-01-26","close":51.413},{"date":"2018-01-29","close":51.8795},{"date":"2018-01-30","close":50.0039},{"date":"2018-01-31","close":49.5278},{"date":"2018-02-01","close":49.9087},{"date":"2018-02-02","close":46.7382},{"date":"2018-02-05","close":46.1384},{"date":"2018-02-06","close":47.0619},{"date":"2018-02-07","close":45.4148},{"date":"2018-02-08","close":43.7772},{"date":"2018-02-09","close":43.7201},{"date":"2018-02-12","close":44.4151},{"date":"2018-02-13","close":45.034},{"date":"2018-02-14","close":46.2146},{"date":"2018-02-15","close":45.291},{"date":"2018-02-16","close":45.0911},{"date":"2018-02-20","close":45.7671},{"date":"2018-02-21","close":45.272},{"date":"2018-02-22","close":45.7099},{"date":"2018-02-23","close":44.4627},{"date":"2018-02-26","close":44.4437},{"date":"2018-02-27","close":44.0057},{"date":"2018-02-28","close":42.8156},{"date":"2018-03-01","close":42.9108},{"date":"2018-03-02","close":43.3583},{"date":"2018-03-05","close":43.463},{"date":"2018-03-06","close":44.7388},{"date":"2018-03-07","close":45.5862},{"date":"2018-03-08","close":45.1958},{"date":"2018-03-09","close":45.5671},{"date":"2018-03-12","close":46.0432},{"date":"2018-03-13","close":46.2622},{"date":"2018-03-14","close":44.3389},{"date":"2018-03-15","close":44.6817},{"date":"2018-03-16","close":44.9673},{"date":"2018-03-19","close":44.139},{"date":"2018-03-20","close":44.2437},{"date":"2018-03-21","close":45.6528},{"date":"2018-03-22","close":42.768},{"date":"2018-03-23","close":42.568},{"date":"2018-03-26","close":43.5773},{"date":"2018-03-27","close":42.7489},{"date":"2018-03-28","close":42.2919},{"date":"2018-03-29","close":42.806},{"date":"2018-04-02","close":42.2158},{"date":"2018-04-03","close":43.1774},{"date":"2018-04-04","close":44.6722},{"date":"2018-04-05","close":45.3291},{"date":"2018-04-06","close":45.748},{"date":"2018-04-09","close":48.1949},{"date":"2018-04-10","close":51.4891},{"date":"2018-04-11","close":51.3844},{"date":"2018-04-12","close":51.8605},{"date":"2018-04-13","close":52.327},{"date":"2018-04-16","close":52.3936},{"date":"2018-04-17","close":54.3454},{"date":"2018-04-18","close":56.5543},{"date":"2018-04-19","close":57.3445},{"date":"2018-04-20","close":57.135},{"date":"2018-04-23","close":49.4136},{"date":"2018-04-24","close":48.3853},{"date":"2018-04-25","close":49.4612},{"date":"2018-04-26","close":50.4038},{"date":"2018-04-27","close":49.128},{"date":"2018-04-30","close":48.7471},{"date":"2018-05-01","close":49.4993},{"date":"2018-05-02","close":50.5275},{"date":"2018-05-03","close":50.7275},{"date":"2018-05-04","close":51.7843},{"date":"2018-05-07","close":51.9366},{"date":"2018-05-08","close":51.1845},{"date":"2018-05-09","close":50.9274},{"date":"2018-05-10","close":51.213},{"date":"2018-05-11","close":51.3749},{"date":"2018-05-14","close":49.823},{"date":"2018-05-15","close":48.1187},{"date":"2018-05-16","close":47.7855},{"date":"2018-05-17","close":48.2806},{"date":"2018-05-18","close":48.3948},{"date":"2018-05-21","close":47.9569},{"date":"2018-05-22","close":47.3095},{"date":"2018-05-23","close":46.2431},{"date":"2018-05-24","close":46.7953},{"date":"2018-05-25","close":45.6338},{"date":"2018-05-29","close":45.034},{"date":"2018-05-30","close":46.2146},{"date":"2018-05-31","close":45.7671},{"date":"2018-06-01","close":45.3577},{"date":"2018-06-04","close":46.1384},{"date":"2018-06-05","close":47.081},{"date":"2018-06-06","close":47.7284},{"date":"2018-06-07","close":46.8334},{"date":"2018-06-08","close":46.1955},{"date":"2018-06-11","close":47.5284},{"date":"2018-06-12","close":46.9286},{"date":"2018-06-13","close":46.0337},{"date":"2018-06-14","close":45.5481},{"date":"2018-06-15","close":43.1679},{"date":"2018-06-18","close":43.5868},{"date":"2018-06-19","close":42.3395},{"date":"2018-06-20","close":43.1012},{"date":"2018-06-21","close":42.6632},{"date":"2018-06-22","close":43.3773},{"date":"2018-06-25","close":42.1396},{"date":"2018-06-26","close":43.6058},{"date":"2018-06-27","close":43.5487},{"date":"2018-06-28","close":44.2437},{"date":"2018-06-29","close":44.6341},{"date":"2018-07-02","close":43.682},{"date":"2018-07-03","close":43.6058},{"date":"2018-07-05","close":44.6341},{"date":"2018-07-06","close":44.8816},{"date":"2018-07-09","close":45.9765},{"date":"2018-07-10","close":45.5957},{"date":"2018-07-11","close":45.7575},{"date":"2018-07-12","close":45.1292},{"date":"2018-07-13","close":44.9959},{"date":"2018-07-16","close":45.1387},{"date":"2018-07-17","close":45.7195},{"date":"2018-07-18","close":45.6623},{"date":"2018-07-19","close":39.5689},{"date":"2018-07-20","close":38.3884},{"date":"2018-07-23","close":39.35},{"date":"2018-07-24","close":40.4544},{"date":"2018-07-25","close":41.0447},{"date":"2018-07-26","close":40.7686},{"date":"2018-07-27","close":41.1494},{"date":"2018-07-30","close":40.5401},{"date":"2018-07-31","close":41.197},{"date":"2018-08-01","close":40.026},{"date":"2018-08-02","close":40.4449},{"date":"2018-08-03","close":40.6734},{"date":"2018-08-06","close":40.6734},{"date":"2018-08-07","close":39.9593},{"date":"2018-08-08","close":41.6064},{"date":"2018-08-09","close":40.9304},{"date":"2018-08-10","close":42.8251},{"date":"2018-08-13","close":42.3205},{"date":"2018-08-14","close":42.0158},{"date":"2018-08-15","close":38.9215},{"date":"2018-08-16","close":39.4642},{"date":"2018-08-17","close":40.0164},{"date":"2018-08-20","close":39.826},{"date":"2018-08-21","close":40.9685},{"date":"2018-08-22","close":41.1494},{"date":"2018-08-23","close":40.0069},{"date":"2018-08-24","close":41.3589},{"date":"2018-08-27","close":41.7683},{"date":"2018-08-28","close":42.1301},{"date":"2018-08-29","close":42.9679},{"date":"2018-08-30","close":42.2443},{"date":"2018-08-31","close":42.53},{"date":"2018-09-04","close":41.2827},{"date":"2018-09-05","close":40.8162},{"date":"2018-09-06","close":38.4264},{"date":"2018-09-07","close":39.0358},{"date":"2018-09-10","close":39.9974},{"date":"2018-09-11","close":38.912},{"date":"2018-09-12","close":40.0069},{"date":"2018-09-13","close":39.7689},{"date":"2018-09-14","close":40.74},{"date":"2018-09-17","close":40.7781},{"date":"2018-09-18","close":41.0542},{"date":"2018-09-19","close":40.5877},{"date":"2018-09-20","close":40.8733},{"date":"2018-09-21","close":41.6921},{"date":"2018-09-24","close":39.9498},{"date":"2018-09-25","close":39.2643},{"date":"2018-09-26","close":38.5407},{"date":"2018-09-27","close":38.5597},{"date":"2018-09-28","close":38.4645},{"date":"2018-10-01","close":38.9025},{"date":"2018-10-02","close":39.5689},{"date":"2018-10-03","close":40.8352},{"date":"2018-10-04","close":41.0447},{"date":"2018-10-05","close":40.045},{"date":"2018-10-08","close":36.8841},{"date":"2018-10-09","close":35.8368},{"date":"2018-10-10","close":34.3324},{"date":"2018-10-11","close":33.9611},{"date":"2018-10-12","close":33.9611},{"date":"2018-10-15","close":33.6469},{"date":"2018-10-16","close":34.4562},{"date":"2018-10-17","close":34.9418},{"date":"2018-10-18","close":36.9888},{"date":"2018-10-19","close":36.7508},{"date":"2018-10-22","close":37.5696},{"date":"2018-10-23","close":35.5321},{"date":"2018-10-24","close":32.5616},{"date":"2018-10-25","close":32.9043},{"date":"2018-10-26","close":32.6092},{"date":"2018-10-29","close":32.1998},{"date":"2018-10-30","close":32.5139},{"date":"2018-10-31","close":33.3137},{"date":"2018-11-01","close":35.0179},{"date":"2018-11-02","close":35.1608},{"date":"2018-11-05","close":34.8466},{"date":"2018-11-06","close":34.4562},{"date":"2018-11-07","close":35.0656},{"date":"2018-11-08","close":34.6371},{"date":"2018-11-09","close":32.7139},{"date":"2018-11-12","close":32.1141},{"date":"2018-11-13","close":33.0566},{"date":"2018-11-14","close":33.466},{"date":"2018-11-15","close":34.2182},{"date":"2018-11-16","close":34.2277},{"date":"2018-11-19","close":31.8856},{"date":"2018-11-20","close":31.1144},{"date":"2018-11-21","close":31.2286},{"date":"2018-11-23","close":30.7621},{"date":"2018-11-26","close":31.0096},{"date":"2018-11-27","close":29.6958},{"date":"2018-11-28","close":31.9903},{"date":"2018-11-29","close":29.5053},{"date":"2018-11-30","close":30.286},{"date":"2018-12-03","close":30.5146},{"date":"2018-12-04","close":28.9436},{"date":"2018-12-06","close":28.2295},{"date":"2018-12-07","close":27.4393},{"date":"2018-12-10","close":26.9632},{"date":"2018-12-11","close":27.068},{"date":"2018-12-12","close":27.8392},{"date":"2018-12-13","close":27.7059},{"date":"2018-12-14","close":27.2394},{"date":"2018-12-17","close":26.7633},{"date":"2018-12-18","close":26.8871},{"date":"2018-12-19","close":26.2873},{"date":"2018-12-20","close":26.0207},{"date":"2018-12-21","close":25.1257},{"date":"2018-12-24","close":23.9451},{"date":"2018-12-26","close":25.8398},{"date":"2018-12-27","close":25.8588},{"date":"2018-12-28","close":25.3257},{"date":"2018-12-31","close":25.3066},{"date":"2019-01-02","close":24.9829},{"date":"2019-01-03","close":24.9829},{"date":"2019-01-04","close":26.9823},{"date":"2019-01-07","close":27.0585},{"date":"2019-01-08","close":26.8966},{"date":"2019-01-09","close":27.7059},{"date":"2019-01-10","close":27.5916},{"date":"2019-01-11","close":27.1822},{"date":"2019-01-14","close":27.4107},{"date":"2019-01-15","close":27.5155},{"date":"2019-01-16","close":27.5916},{"date":"2019-01-17","close":28.1724},{"date":"2019-01-18","close":27.8677},{"date":"2019-01-22","close":26.4777},{"date":"2019-01-23","close":26.9442},{"date":"2019-01-24","close":26.6205},{"date":"2019-01-25","close":27.6297},{"date":"2019-01-28","close":26.6395},{"date":"2019-01-29","close":27.3726},{"date":"2019-01-30","close":28.1724},{"date":"2019-01-31","close":28.2581},{"date":"2019-02-01","close":27.2298},{"date":"2019-02-04","close":27.6964},{"date":"2019-02-05","close":27.6773},{"date":"2019-02-06","close":27.1822},{"date":"2019-02-07","close":25.9826},{"date":"2019-02-08","close":26.3253},{"date":"2019-02-11","close":26.63},{"date":"2019-02-12","close":27.0394},{"date":"2019-02-13","close":27.6583},{"date":"2019-02-14","close":26.849},{"date":"2019-02-15","close":26.9156},{"date":"2019-02-19","close":26.8585},{"date":"2019-02-20","close":27.8392},{"date":"2019-02-21","close":28.1629},{"date":"2019-02-22","close":28.7246},{"date":"2019-02-25","close":29.3054},{"date":"2019-02-26","close":29.372},{"date":"2019-02-27","close":29.4958},{"date":"2019-02-28","close":28.0867},{"date":"2019-03-01","close":28.239},{"date":"2019-03-04","close":27.763},{"date":"2019-03-05","close":27.8011},{"date":"2019-03-06","close":26.8966},{"date":"2019-03-07","close":26.0492},{"date":"2019-03-08","close":25.5351},{"date":"2019-03-11","close":26.2016},{"date":"2019-03-12","close":27.0775},{"date":"2019-03-13","close":27.5916},{"date":"2019-03-14","close":26.5539},{"date":"2019-03-15","close":26.5062},{"date":"2019-03-18","close":27.2679},{"date":"2019-03-19","close":27.2489},{"date":"2019-03-20","close":27.4107},{"date":"2019-03-21","close":28.001},{"date":"2019-03-22","close":26.7728},{"date":"2019-03-25","close":26.6776},{"date":"2019-03-26","close":26.2206},{"date":"2019-03-27","close":26.5729},{"date":"2019-03-28","close":26.6491},{"date":"2019-03-29","close":26.8109},{"date":"2019-04-01","close":28.0486},{"date":"2019-04-02","close":27.1727},{"date":"2019-04-03","close":27.3155},{"date":"2019-04-04","close":27.8868},{"date":"2019-04-05","close":28.1343},{"date":"2019-04-08","close":28.239},{"date":"2019-04-09","close":27.7059},{"date":"2019-04-10","close":27.7535},{"date":"2019-04-11","close":27.1251},{"date":"2019-04-12","close":26.9347},{"date":"2019-04-15","close":26.411},{"date":"2019-04-16","close":26.392},{"date":"2019-04-17","close":26.392},{"date":"2019-04-18","close":25.3828},{"date":"2019-04-22","close":26.7919},{"date":"2019-04-23","close":27.1632},{"date":"2019-04-24","close":26.7728},{"date":"2019-04-25","close":25.8112},{"date":"2019-04-26","close":25.6208},{"date":"2019-04-29","close":25.5637},{"date":"2019-04-30","close":25.4018},{"date":"2019-05-01","close":24.7544},{"date":"2019-05-02","close":24.6878},{"date":"2019-05-03","close":25.4018},{"date":"2019-05-06","close":24.6687},{"date":"2019-05-07","close":23.9737},{"date":"2019-05-08","close":23.5072},{"date":"2019-05-09","close":23.6214},{"date":"2019-05-10","close":23.8404},{"date":"2019-05-13","close":23.3643},{"date":"2019-05-14","close":23.8118},{"date":"2019-05-15","close":23.8118},{"date":"2019-05-16","close":23.7833},{"date":"2019-05-17","close":23.3263},{"date":"2019-05-20","close":22.8407},{"date":"2019-05-21","close":23.5548},{"date":"2019-05-22","close":23.0787},{"date":"2019-05-23","close":22.1266},{"date":"2019-05-24","close":21.9076},{"date":"2019-05-28","close":21.4697},{"date":"2019-05-29","close":21.384},{"date":"2019-05-30","close":20.5842},{"date":"2019-05-31","close":20.1748},{"date":"2019-06-03","close":20.4795},{"date":"2019-06-04","close":20.8413},{"date":"2019-06-05","close":20.3462},{"date":"2019-06-06","close":20.5366},{"date":"2019-06-07","close":20.4129},{"date":"2019-06-10","close":20.5461},{"date":"2019-06-11","close":20.6318},{"date":"2019-06-12","close":20.1558},{"date":"2019-06-13","close":20.7556},{"date":"2019-06-14","close":20.689},{"date":"2019-06-17","close":20.6128},{"date":"2019-06-18","close":21.4602},{"date":"2019-06-19","close":21.3269},{"date":"2019-06-20","close":21.4316},{"date":"2019-06-21","close":21.5173},{"date":"2019-06-24","close":21.1555},{"date":"2019-06-25","close":21.4697},{"date":"2019-06-26","close":22.0981},{"date":"2019-06-27","close":22.0219},{"date":"2019-06-28","close":22.2885},{"date":"2019-07-01","close":21.822},{"date":"2019-07-02","close":22.1837},{"date":"2019-07-03","close":21.6125},{"date":"2019-07-05","close":22.0219},{"date":"2019-07-08","close":21.2317},{"date":"2019-07-09","close":21.1555},{"date":"2019-07-10","close":21.5268},{"date":"2019-07-11","close":21.4221},{"date":"2019-07-12","close":21.5173},{"date":"2019-07-15","close":22.06},{"date":"2019-07-16","close":22.2028},{"date":"2019-07-17","close":22.0409},{"date":"2019-07-18","close":22.2885},{"date":"2019-07-19","close":22.0028},{"date":"2019-07-22","close":21.8791},{"date":"2019-07-23","close":21.8505},{"date":"2019-07-24","close":22.4313},{"date":"2019-07-25","close":21.7553},{"date":"2019-07-26","close":22.0219},{"date":"2019-07-29","close":22.0124},{"date":"2019-07-30","close":21.9362},{"date":"2019-07-31","close":21.4125},{"date":"2019-08-01","close":20.3081},{"date":"2019-08-02","close":19.7178},{"date":"2019-08-05","close":19.1847},{"date":"2019-08-06","close":18.9371},{"date":"2019-08-07","close":18.642},{"date":"2019-08-08","close":19.1561},{"date":"2019-08-09","close":18.2897},{"date":"2019-08-12","close":17.6327},{"date":"2019-08-13","close":18.1945},{"date":"2019-08-14","close":16.6616},{"date":"2019-08-15","close":16.1094},{"date":"2019-08-16","close":16.6807},{"date":"2019-08-19","close":17.3566},{"date":"2019-08-20","close":17.4328},{"date":"2019-08-21","close":17.5851},{"date":"2019-08-22","close":17.1853},{"date":"2019-08-23","close":16.6426},{"date":"2019-08-26","close":16.3474},{"date":"2019-08-27","close":15.9285},{"date":"2019-08-28","close":16.1951},{"date":"2019-08-29","close":16.9472},{"date":"2019-08-30","close":17.071},{"date":"2019-09-03","close":16.7663},{"date":"2019-09-04","close":17.4042},{"date":"2019-09-05","close":18.68},{"date":"2019-09-06","close":18.1945},{"date":"2019-09-09","close":19.3275},{"date":"2019-09-10","close":19.8321},{"date":"2019-09-11","close":21.1174},{"date":"2019-09-12","close":21.4792},{"date":"2019-09-13","close":21.7934},{"date":"2019-09-16","close":21.4792},{"date":"2019-09-17","close":20.9746},{"date":"2019-09-18","close":20.6318},{"date":"2019-09-19","close":20.8889},{"date":"2019-09-20","close":20.6604},{"date":"2019-09-23","close":20.2796},{"date":"2019-09-24","close":19.6321},{"date":"2019-09-25","close":20.47},{"date":"2019-09-26","close":19.9844},{"date":"2019-09-27","close":19.6226},{"date":"2019-09-30","close":19.1085},{"date":"2019-10-01","close":18.9086},{"date":"2019-10-02","close":18.3754},{"date":"2019-10-03","close":18.1374},{"date":"2019-10-04","close":18.5182},{"date":"2019-10-07","close":18.3278},{"date":"2019-10-08","close":17.6042},{"date":"2019-10-09","close":17.528},{"date":"2019-10-10","close":17.7946},{"date":"2019-10-11","close":18.3563},{"date":"2019-10-14","close":18.2516},{"date":"2019-10-15","close":18.5277},{"date":"2019-10-16","close":18.2421},{"date":"2019-10-17","close":19.3275},{"date":"2019-10-18","close":20.5081},{"date":"2019-10-21","close":19.4893},{"date":"2019-10-22","close":19.7369},{"date":"2019-10-23","close":20.2605},{"date":"2019-10-24","close":19.7464},{"date":"2019-10-25","close":20.013},{"date":"2019-10-28","close":20.489},{"date":"2019-10-29","close":20.5652},{"date":"2019-10-30","close":20.27},{"date":"2019-10-31","close":19.794},{"date":"2019-11-01","close":20.8223},{"date":"2019-11-04","close":21.8124},{"date":"2019-11-05","close":21.5078},{"date":"2019-11-06","close":20.8508},{"date":"2019-11-07","close":21.4792},{"date":"2019-11-08","close":21.4506},{"date":"2019-11-11","close":21.1555},{"date":"2019-11-12","close":21.1174},{"date":"2019-11-13","close":20.2034},{"date":"2019-11-14","close":19.9844},{"date":"2019-11-15","close":19.8892},{"date":"2019-11-18","close":19.7654},{"date":"2019-11-19","close":19.5845},{"date":"2019-11-20","close":19.3941},{"date":"2019-11-21","close":19.1847},{"date":"2019-11-22","close":19.575},{"date":"2019-11-25","close":19.4608},{"date":"2019-11-26","close":19.2894},{"date":"2019-11-27","close":19.6131},{"date":"2019-11-29","close":19.3751},{"date":"2019-12-02","close":19.356},{"date":"2019-12-03","close":18.8419},{"date":"2019-12-04","close":18.8133},{"date":"2019-12-05","close":18.9181},{"date":"2019-12-06","close":19.6131},{"date":"2019-12-09","close":19.2799},{"date":"2019-12-10","close":19.6607},{"date":"2019-12-11","close":19.6607},{"date":"2019-12-12","close":20.2415},{"date":"2019-12-13","close":19.6988},{"date":"2019-12-16","close":19.9749},{"date":"2019-12-17","close":19.7178},{"date":"2019-12-18","close":19.9463},{"date":"2019-12-19","close":20.4414},{"date":"2019-12-20","close":20.2129},{"date":"2019-12-23","close":20.4509},{"date":"2019-12-24","close":20.5461},{"date":"2019-12-26","close":20.4224},{"date":"2019-12-27","close":20.5461},{"date":"2019-12-30","close":20.3176},{"date":"2019-12-31","close":20.4795},{"date":"2020-01-02","close":20.3938},{"date":"2020-01-03","close":20.47},{"date":"2020-01-06","close":19.9939},{"date":"2020-01-07","close":20.2986},{"date":"2020-01-08","close":19.4798},{"date":"2020-01-09","close":18.8609},{"date":"2020-01-10","close":18.5182},{"date":"2020-01-13","close":18.6705},{"date":"2020-01-14","close":19.3941},{"date":"2020-01-15","close":19.2132},{"date":"2020-01-16","close":16.9282},{"date":"2020-01-17","close":16.8425},{"date":"2020-01-21","close":16.2998},{"date":"2020-01-22","close":15.7952},{"date":"2020-01-23","close":15.5096},{"date":"2020-01-24","close":14.767},{"date":"2020-01-27","close":14.1576},{"date":"2020-01-28","close":14.0053},{"date":"2020-01-29","close":13.8053},{"date":"2020-01-30","close":13.6054},{"date":"2020-01-31","close":13.2817},{"date":"2020-02-03","close":13.5578},{"date":"2020-02-04","close":13.9958},{"date":"2020-02-05","close":15.0526},{"date":"2020-02-06","close":15.1573},{"date":"2020-02-07","close":14.805},{"date":"2020-02-10","close":14.6813},{"date":"2020-02-11","close":14.9859},{"date":"2020-02-12","close":15.005},{"date":"2020-02-13","close":14.9955},{"date":"2020-02-14","close":14.9193},{"date":"2020-02-18","close":15.2144},{"date":"2020-02-19","close":15.8999},{"date":"2020-02-20","close":15.3287},{"date":"2020-02-21","close":15.3287},{"date":"2020-02-24","close":14.6241},{"date":"2020-02-25","close":13.8053},{"date":"2020-02-26","close":13.4435},{"date":"2020-02-27","close":12.8152},{"date":"2020-02-28","close":13.2055},{"date":"2020-03-02","close":13.0722},{"date":"2020-03-03","close":12.3201},{"date":"2020-03-04","close":12.2629},{"date":"2020-03-05","close":11.3204},{"date":"2020-03-06","close":10.4825},{"date":"2020-03-09","close":8.2737},{"date":"2020-03-10","close":8.8164},{"date":"2020-03-11","close":8.7592},{"date":"2020-03-12","close":7.1502},{"date":"2020-03-13","close":7.6167},{"date":"2020-03-16","close":6.4933},{"date":"2020-03-17","close":6.6646},{"date":"2020-03-18","close":5.4745},{"date":"2020-03-19","close":5.5507},{"date":"2020-03-20","close":5.2175},{"date":"2020-03-23","close":5.3984},{"date":"2020-03-24","close":6.9217},{"date":"2020-03-25","close":6.7503},{"date":"2020-03-26","close":6.5123},{"date":"2020-03-27","close":6.2362},{"date":"2020-03-30","close":5.7792},{"date":"2020-03-31","close":5.8649},{"date":"2020-04-01","close":5.9506},{"date":"2020-04-02","close":5.7887},{"date":"2020-04-03","close":5.684},{"date":"2020-04-06","close":6.2362},{"date":"2020-04-07","close":6.6932},{"date":"2020-04-08","close":6.9122},{"date":"2020-04-09","close":7.055},{"date":"2020-04-13","close":7.1883},{"date":"2020-04-14","close":7.3502},{"date":"2020-04-15","close":6.9122},{"date":"2020-04-16","close":6.6266},{"date":"2020-04-17","close":7.2264},{"date":"2020-04-20","close":7.0931},{"date":"2020-04-21","close":6.9693},{"date":"2020-04-22","close":7.1883},{"date":"2020-04-23","close":6.9408},{"date":"2020-04-24","close":6.8075},{"date":"2020-04-27","close":7.0169},{"date":"2020-04-28","close":7.4644},{"date":"2020-04-29","close":8.2546},{"date":"2020-04-30","close":7.7596},{"date":"2020-05-01","close":7.3216},{"date":"2020-05-04","close":7.4263},{"date":"2020-05-05","close":7.4358},{"date":"2020-05-06","close":7.3406},{"date":"2020-05-07","close":7.1312},{"date":"2020-05-08","close":7.6834},{"date":"2020-05-11","close":7.3978},{"date":"2020-05-12","close":6.9408},{"date":"2020-05-13","close":6.6456},{"date":"2020-05-14","close":6.4837},{"date":"2020-05-15","close":6.3409},{"date":"2020-05-18","close":7.4263},{"date":"2020-05-19","close":7.3692},{"date":"2020-05-20","close":7.95},{"date":"2020-05-21","close":7.8833},{"date":"2020-05-22","close":7.8167},{"date":"2020-05-26","close":8.3403},{"date":"2020-05-27","close":9.2924},{"date":"2020-05-28","close":9.0258},{"date":"2020-05-29","close":8.7688},{"date":"2020-06-01","close":9.0354},{"date":"2020-06-02","close":9.4448},{"date":"2020-06-03","close":10.254},{"date":"2020-06-04","close":11.0824},{"date":"2020-06-05","close":11.4918},{"date":"2020-06-08","close":12.3582},{"date":"2020-06-09","close":11.9868},{"date":"2020-06-10","close":11.587},{"date":"2020-06-11","close":9.9208},{"date":"2020-06-12","close":10.9776},{"date":"2020-06-15","close":10.8634},{"date":"2020-06-16","close":10.9967},{"date":"2020-06-17","close":10.9967},{"date":"2020-06-18","close":11.0919},{"date":"2020-06-19","close":10.93},{"date":"2020-06-22","close":11.2632},{"date":"2020-06-23","close":11.6155},{"date":"2020-06-24","close":10.6063},{"date":"2020-06-25","close":11.2632},{"date":"2020-06-26","close":10.4064},{"date":"2020-06-29","close":10.4635},{"date":"2020-06-30","close":10.7015},{"date":"2020-07-01","close":10.4254},{"date":"2020-07-02","close":10.4445},{"date":"2020-07-06","close":10.9205},{"date":"2020-07-07","close":10.692},{"date":"2020-07-08","close":10.5587},{"date":"2020-07-09","close":10.016},{"date":"2020-07-10","close":10.8634},{"date":"2020-07-13","close":10.9586},{"date":"2020-07-14","close":12.0059},{"date":"2020-07-15","close":12.082},{"date":"2020-07-16","close":12.8437},{"date":"2020-07-17","close":12.4343},{"date":"2020-07-20","close":12.1106},{"date":"2020-07-21","close":12.5295},{"date":"2020-07-22","close":12.4438},{"date":"2020-07-23","close":12.1011},{"date":"2020-07-24","close":12.1392},{"date":"2020-07-27","close":12.6057},{"date":"2020-07-28","close":12.2915},{"date":"2020-07-29","close":12.5486},{"date":"2020-07-30","close":12.5486},{"date":"2020-07-31","close":12.3772},{"date":"2020-08-03","close":13.0246},{"date":"2020-08-04","close":13.0151},{"date":"2020-08-05","close":13.9767},{"date":"2020-08-06","close":14.1862},{"date":"2020-08-07","close":13.9672},{"date":"2020-08-10","close":14.8241},{"date":"2020-08-11","close":14.1767},{"date":"2020-08-12","close":14.2433},{"date":"2020-08-13","close":13.7863},{"date":"2020-08-14","close":13.9386},{"date":"2020-08-17","close":13.8053},{"date":"2020-08-18","close":14.0529},{"date":"2020-08-19","close":14.5765},{"date":"2020-08-20","close":14.4623},{"date":"2020-08-21","close":13.9005},{"date":"2020-08-24","close":14.3956},{"date":"2020-08-25","close":14.329},{"date":"2020-08-26","close":14.348},{"date":"2020-08-27","close":14.129},{"date":"2020-08-28","close":14.3956},{"date":"2020-08-31","close":13.9196},{"date":"2020-09-01","close":14.3671},{"date":"2020-09-02","close":13.9672},{"date":"2020-09-03","close":13.5483},{"date":"2020-09-04","close":13.7101},{"date":"2020-09-08","close":13.5483},{"date":"2020-09-09","close":13.4245},{"date":"2020-09-10","close":13.1198},{"date":"2020-09-11","close":13.3102},{"date":"2020-09-14","close":13.3769},{"date":"2020-09-15","close":13.1198},{"date":"2020-09-16","close":13.2341},{"date":"2020-09-17","close":12.8056},{"date":"2020-09-18","close":12.6819},{"date":"2020-09-21","close":11.7107},{"date":"2020-09-22","close":11.625},{"date":"2020-09-23","close":11.0824},{"date":"2020-09-24","close":11.1395},{"date":"2020-09-25","close":10.9967},{"date":"2020-09-28","close":11.6536},{"date":"2020-09-29","close":11.1109},{"date":"2020-09-30","close":11.0728},{"date":"2020-10-01","close":10.8443},{"date":"2020-10-02","close":11.2537},{"date":"2020-10-05","close":11.3585},{"date":"2020-10-06","close":11.1109},{"date":"2020-10-07","close":11.6536},{"date":"2020-10-08","close":12.1201},{"date":"2020-10-09","close":11.9202},{"date":"2020-10-12","close":11.9868},{"date":"2020-10-13","close":12.1106},{"date":"2020-10-14","close":12.3772},{"date":"2020-10-15","close":11.7107},{"date":"2020-10-16","close":12.0154},{"date":"2020-10-19","close":12.0249},{"date":"2020-10-20","close":12.1868},{"date":"2020-10-21","close":12.6819},{"date":"2020-10-22","close":13.0056},{"date":"2020-10-23","close":12.8247},{"date":"2020-10-26","close":12.3772},{"date":"2020-10-27","close":12.4058},{"date":"2020-10-28","close":11.7679},{"date":"2020-10-29","close":12.1392},{"date":"2020-10-30","close":12.301},{"date":"2020-11-02","close":12.958},{"date":"2020-11-03","close":13.1674},{"date":"2020-11-04","close":12.5581},{"date":"2020-11-05","close":13.3769},{"date":"2020-11-06","close":13.7482},{"date":"2020-11-09","close":14.9764},{"date":"2020-11-10","close":15.224},{"date":"2020-11-11","close":15.1287},{"date":"2020-11-12","close":14.8717},{"date":"2020-11-13","close":15.7762},{"date":"2020-11-16","close":16.8139},{"date":"2020-11-17","close":17.3947},{"date":"2020-11-18","close":17.4518},{"date":"2020-11-19","close":18.0231},{"date":"2020-11-20","close":17.9184},{"date":"2020-11-23","close":18.8609},{"date":"2020-11-24","close":19.8226},{"date":"2020-11-25","close":19.3941},{"date":"2020-11-27","close":19.4988},{"date":"2020-11-30","close":18.9466},{"date":"2020-12-01","close":20.7842},{"date":"2020-12-02","close":21.2983},{"date":"2020-12-03","close":20.9841},{"date":"2020-12-04","close":22.5931},{"date":"2020-12-07","close":22.2694},{"date":"2020-12-08","close":22.1742},{"date":"2020-12-09","close":21.622},{"date":"2020-12-10","close":22.8597},{"date":"2020-12-11","close":21.7458},{"date":"2020-12-14","close":20.7175},{"date":"2020-12-15","close":21.1079},{"date":"2020-12-16","close":20.5461},{"date":"2020-12-17","close":21.1174},{"date":"2020-12-18","close":20.9555},{"date":"2020-12-21","close":21.0508},{"date":"2020-12-22","close":20.5747},{"date":"2020-12-23","close":21.1555},{"date":"2020-12-24","close":20.9079},{"date":"2020-12-28","close":21.1745},{"date":"2020-12-29","close":20.9841},{"date":"2020-12-30","close":21.8505},{"date":"2020-12-31","close":21.9457},{"date":"2021-01-04","close":22.1361},{"date":"2021-01-05","close":22.536},{"date":"2021-01-06","close":24.0022},{"date":"2021-01-07","close":24.0213},{"date":"2021-01-08","close":23.7928},{"date":"2021-01-11","close":23.3834},{"date":"2021-01-12","close":23.8785},{"date":"2021-01-13","close":23.2691},{"date":"2021-01-14","close":23.888},{"date":"2021-01-15","close":22.1647},{"date":"2021-01-19","close":21.9838},{"date":"2021-01-20","close":21.7458},{"date":"2021-01-21","close":19.0514},{"date":"2021-01-22","close":18.4706},{"date":"2021-01-25","close":18.4135},{"date":"2021-01-26","close":17.6708},{"date":"2021-01-27","close":17.766},{"date":"2021-01-28","close":17.6137},{"date":"2021-01-29","close":17.1377},{"date":"2021-02-01","close":17.9184},{"date":"2021-02-02","close":18.1945},{"date":"2021-02-03","close":18.9466},{"date":"2021-02-04","close":19.3846},{"date":"2021-02-05","close":19.9463},{"date":"2021-02-08","close":20.7556},{"date":"2021-02-09","close":20.7175},{"date":"2021-02-10","close":20.5271},{"date":"2021-02-11","close":20.3652},{"date":"2021-02-12","close":20.6223},{"date":"2021-02-16","close":21.3554},{"date":"2021-02-17","close":20.8794},{"date":"2021-02-18","close":20.1082},{"date":"2021-02-19","close":22.0219},{"date":"2021-02-22","close":23.6119},{"date":"2021-02-23","close":23.7071},{"date":"2021-02-24","close":25.8969},{"date":"2021-02-25","close":24.3355},{"date":"2021-02-26","close":23.3739},{"date":"2021-03-01","close":24.7449},{"date":"2021-03-02","close":26.1825},{"date":"2021-03-03","close":29.353},{"date":"2021-03-04","close":27.2203},{"date":"2021-03-05","close":27.6012},{"date":"2021-03-08","close":27.1061},{"date":"2021-03-09","close":28.5056},{"date":"2021-03-10","close":30.4479},{"date":"2021-03-11","close":30.6193},{"date":"2021-03-12","close":30.0004},{"date":"2021-03-15","close":29.5529},{"date":"2021-03-16","close":28.1058},{"date":"2021-03-17","close":30.286},{"date":"2021-03-18","close":29.6958},{"date":"2021-03-19","close":29.6481},{"date":"2021-03-22","close":28.9722},{"date":"2021-03-23","close":26.1064},{"date":"2021-03-24","close":27.3822},{"date":"2021-03-25","close":28.239},{"date":"2021-03-26","close":31.2096},{"date":"2021-03-29","close":30.505},{"date":"2021-03-30","close":31.3905},{"date":"2021-03-31","close":30.9335},{"date":"2021-04-01","close":30.6859},{"date":"2021-04-05","close":30.0385},{"date":"2021-04-06","close":29.81},{"date":"2021-04-07","close":30.0099},{"date":"2021-04-08","close":29.9433},{"date":"2021-04-09","close":29.8576},{"date":"2021-04-12","close":30.248},{"date":"2021-04-13","close":29.7434},{"date":"2021-04-14","close":31.7904},{"date":"2021-04-15","close":31.2667},{"date":"2021-04-16","close":33.923},{"date":"2021-04-19","close":34.3039},{"date":"2021-04-20","close":31.4},{"date":"2021-04-21","close":32.6187},{"date":"2021-04-22","close":31.619},{"date":"2021-04-23","close":33.0471},{"date":"2021-04-26","close":35.037},{"date":"2021-04-27","close":34.9894},{"date":"2021-04-28","close":34.7418},{"date":"2021-04-29","close":35.3893},{"date":"2021-04-30","close":34.8847},{"date":"2021-05-03","close":35.8082},{"date":"2021-05-04","close":37.1982},{"date":"2021-05-05","close":38.6549},{"date":"2021-05-06","close":37.979},{"date":"2021-05-07","close":39.2262},{"date":"2021-05-10","close":39.0739},{"date":"2021-05-11","close":39.3404},{"date":"2021-05-12","close":37.6172},{"date":"2021-05-13","close":37.2554},{"date":"2021-05-14","close":37.7981},{"date":"2021-05-17","close":38.7311},{"date":"2021-05-18","close":37.9313},{"date":"2021-05-19","close":34.4372},{"date":"2021-05-20","close":34.1039},{"date":"2021-05-21","close":34.4086},{"date":"2021-05-24","close":34.7514},{"date":"2021-05-25","close":33.466},{"date":"2021-05-26","close":34.799},{"date":"2021-05-27","close":37.1411},{"date":"2021-05-28","close":37.7695},{"date":"2021-06-01","close":39.0167},{"date":"2021-06-02","close":38.0837},{"date":"2021-06-03","close":36.865},{"date":"2021-06-04","close":36.9793},{"date":"2021-06-07","close":35.9319},{"date":"2021-06-08","close":36.7698},{"date":"2021-06-09","close":36.1605},{"date":"2021-06-10","close":35.6273},{"date":"2021-06-11","close":35.5892},{"date":"2021-06-14","close":35.1798},{"date":"2021-06-15","close":34.5514},{"date":"2021-06-16","close":33.666},{"date":"2021-06-17","close":31.9713},{"date":"2021-06-18","close":30.5431},{"date":"2021-06-21","close":31.5047},{"date":"2021-06-22","close":32.2854},{"date":"2021-06-23","close":33.3613},{"date":"2021-06-24","close":34.6085},{"date":"2021-06-25","close":34.0849},{"date":"2021-06-28","close":34.361},{"date":"2021-06-29","close":35.732},{"date":"2021-06-30","close":35.0751},{"date":"2021-07-01","close":35.1893},{"date":"2021-07-02","close":36.1033},{"date":"2021-07-06","close":34.7228},{"date":"2021-07-07","close":34.4943},{"date":"2021-07-08","close":33.666},{"date":"2021-07-09","close":35.6463},{"date":"2021-07-12","close":35.5035},{"date":"2021-07-13","close":33.9135},{"date":"2021-07-14","close":33.4565},{"date":"2021-07-15","close":32.8853},{"date":"2021-07-16","close":31.3714},{"date":"2021-07-19","close":30.1052},{"date":"2021-07-20","close":33.2756},{"date":"2021-07-21","close":35.3131},{"date":"2021-07-22","close":35.4464},{"date":"2021-07-23","close":35.2845},{"date":"2021-07-26","close":37.0935},{"date":"2021-07-27","close":36.4366},{"date":"2021-07-28","close":36.3985},{"date":"2021-07-29","close":37.4839},{"date":"2021-07-30","close":38.2265},{"date":"2021-08-02","close":37.5124},{"date":"2021-08-03","close":38.4455},{"date":"2021-08-04","close":36.8936},{"date":"2021-08-05","close":36.8936},{"date":"2021-08-06","close":38.7597},{"date":"2021-08-09","close":38.5883},{"date":"2021-08-10","close":41.7683},{"date":"2021-08-11","close":42.5204},{"date":"2021-08-12","close":42.987},{"date":"2021-08-13","close":43.0822},{"date":"2021-08-16","close":41.3398},{"date":"2021-08-17","close":39.6166},{"date":"2021-08-18","close":39.5023},{"date":"2021-08-19","close":35.1512},{"date":"2021-08-20","close":35.9034},{"date":"2021-08-23","close":39.1405},{"date":"2021-08-24","close":40.1116},{"date":"2021-08-25","close":40.045},{"date":"2021-08-26","close":39.4357},{"date":"2021-08-27","close":42.0158},{"date":"2021-08-30","close":41.9397},{"date":"2021-08-31","close":42.2443},{"date":"2021-09-01","close":43.4154},{"date":"2021-09-02","close":44.6626},{"date":"2021-09-03","close":44.9483},{"date":"2021-09-07","close":44.5294},{"date":"2021-09-08","close":43.5392},{"date":"2021-09-09","close":45.2339},{"date":"2021-09-10","close":47.1286},{"date":"2021-09-13","close":46.862},{"date":"2021-09-14","close":45.7004},{"date":"2021-09-15","close":49.2041},{"date":"2021-09-16","close":47.0429},{"date":"2021-09-17","close":46.4907},{"date":"2021-09-20","close":46.1384},{"date":"2021-09-21","close":43.4154},{"date":"2021-09-22","close":45.6528},{"date":"2021-09-23","close":46.2336},{"date":"2021-09-24","close":46.1669},{"date":"2021-09-27","close":49.0899},{"date":"2021-09-28","close":48.5377},{"date":"2021-09-29","close":48.1568},{"date":"2021-09-30","close":46.5954},{"date":"2021-10-01","close":47.3856},{"date":"2021-10-04","close":46.8239},{"date":"2021-10-05","close":46.7001},{"date":"2021-10-06","close":44.7959},{"date":"2021-10-07","close":44.7959},{"date":"2021-10-08","close":43.8248},{"date":"2021-10-11","close":45.0244},{"date":"2021-10-12","close":45.491},{"date":"2021-10-13","close":46.0813},{"date":"2021-10-14","close":46.2717},{"date":"2021-10-15","close":53.3172},{"date":"2021-10-18","close":54.4978},{"date":"2021-10-19","close":51.1083},{"date":"2021-10-20","close":49.9944},{"date":"2021-10-21","close":47.5951},{"date":"2021-10-22","close":46.8905},{"date":"2021-10-25","close":48.7186},{"date":"2021-10-26","close":47.1762},{"date":"2021-10-27","close":43.6915},{"date":"2021-10-28","close":44.3213},{"date":"2021-10-29","close":43.8442},{"date":"2021-11-01","close":44.5884},{"date":"2021-11-02","close":44.9224},{"date":"2021-11-03","close":45.2563},{"date":"2021-11-04","close":44.2449},{"date":"2021-11-05","close":45.6666},{"date":"2021-11-08","close":46.6208},{"date":"2021-11-09","close":45.0751},{"date":"2021-11-10","close":44.0541},{"date":"2021-11-11","close":48.8631},{"date":"2021-11-12","close":49.5406},{"date":"2021-11-15","close":48.3097},{"date":"2021-11-16","close":45.9911},{"date":"2021-11-17","close":45.7239},{"date":"2021-11-18","close":45.514},{"date":"2021-11-19","close":45.4186},{"date":"2021-11-22","close":46.2869},{"date":"2021-11-23","close":46.7735},{"date":"2021-11-24","close":48.1475},{"date":"2021-11-26","close":45.7525},{"date":"2021-11-29","close":46.888},{"date":"2021-11-30","close":44.3976},{"date":"2021-12-01","close":41.7736},{"date":"2021-12-02","close":42.766},{"date":"2021-12-03","close":42.0503},{"date":"2021-12-06","close":43.472},{"date":"2021-12-07","close":44.7888},{"date":"2021-12-08","close":46.3346},{"date":"2021-12-09","close":47.6895},{"date":"2021-12-10","close":46.5636},{"date":"2021-12-13","close":45.5903},{"date":"2021-12-14","close":48.1475},{"date":"2021-12-15","close":48.6341},{"date":"2021-12-16","close":50.1799},{"date":"2021-12-17","close":51.2676},{"date":"2021-12-20","close":50.676},{"date":"2021-12-21","close":54.1874},{"date":"2021-12-22","close":56.5919},{"date":"2021-12-23","close":56.6396},{"date":"2021-12-27","close":57.0881},{"date":"2021-12-28","close":56.4774},{"date":"2021-12-29","close":56.8972},{"date":"2021-12-30","close":56.4965},{"date":"2021-12-31","close":56.8495},{"date":"2022-01-03","close":57.5938},{"date":"2022-01-04","close":54.8935},{"date":"2022-01-05","close":55.8667},{"date":"2022-01-06","close":55.7713},{"date":"2022-01-07","close":59.5117},{"date":"2022-01-10","close":58.7197},{"date":"2022-01-11","close":59.3495},{"date":"2022-01-12","close":59.0441},{"date":"2022-01-13","close":57.7369},{"date":"2022-01-14","close":58.5766},{"date":"2022-01-18","close":57.298},{"date":"2022-01-19","close":56.8972},{"date":"2022-01-20","close":58.443},{"date":"2022-01-21","close":53.634},{"date":"2022-01-24","close":55.361},{"date":"2022-01-25","close":58.4048},{"date":"2022-01-26","close":57.9659},{"date":"2022-01-27","close":55.3706},{"date":"2022-01-28","close":54.7694},{"date":"2022-01-31","close":54.1111},{"date":"2022-02-01","close":55.5041},{"date":"2022-02-02","close":56.4965},{"date":"2022-02-03","close":59.8647},{"date":"2022-02-04","close":61.2769},{"date":"2022-02-07","close":60.8284},{"date":"2022-02-08","close":66.7634},{"date":"2022-02-09","close":68.6145},{"date":"2022-02-10","close":67.9084},{"date":"2022-02-11","close":70.1507},{"date":"2022-02-14","close":70.4751},{"date":"2022-02-15","close":70.6468},{"date":"2022-02-16","close":74.2727},{"date":"2022-02-17","close":72.9655},{"date":"2022-02-18","close":74.6162},{"date":"2022-02-22","close":70.6946},{"date":"2022-02-23","close":71.8682},{"date":"2022-02-24","close":69.9408},{"date":"2022-02-25","close":74.2822},{"date":"2022-02-28","close":71.8873},{"date":"2022-03-01","close":76.1238},{"date":"2022-03-02","close":78.7764},{"date":"2022-03-03","close":79.0913},{"date":"2022-03-04","close":86.5052},{"date":"2022-03-07","close":81.5762},{"date":"2022-03-08","close":78.6819},{"date":"2022-03-09","close":75.9595},{"date":"2022-03-10","close":79.2264},{"date":"2022-03-11","close":75.501},{"date":"2022-03-14","close":70.209},{"date":"2022-03-15","close":70.4096},{"date":"2022-03-16","close":72.2437},{"date":"2022-03-17","close":77.1153},{"date":"2022-03-18","close":78.7487},{"date":"2022-03-21","close":86.6294},{"date":"2022-03-22","close":85.8556},{"date":"2022-03-23","close":90.0013},{"date":"2022-03-24","close":90.8037},{"date":"2022-03-25","close":87.8425},{"date":"2022-03-28","close":88.3201},{"date":"2022-03-29","close":86.0371},{"date":"2022-03-30","close":88.0622},{"date":"2022-03-31","close":85.9989},{"date":"2022-04-01","close":86.5625},{"date":"2022-04-04","close":86.83},{"date":"2022-04-05","close":83.7828},{"date":"2022-04-06","close":83.8019},{"date":"2022-04-07","close":82.2449},{"date":"2022-04-08","close":80.3822},{"date":"2022-04-11","close":78.8347},{"date":"2022-04-12","close":79.532},{"date":"2022-04-13","close":83.5058},{"date":"2022-04-14","close":83.8401},{"date":"2022-04-18","close":85.4449},{"date":"2022-04-19","close":82.7034},{"date":"2022-04-20","close":83.0377},{"date":"2022-04-21","close":68.9672},{"date":"2022-04-22","close":64.3535},{"date":"2022-04-25","close":64.3535},{"date":"2022-04-26","close":63.9714},{"date":"2022-04-27","close":66.8562},{"date":"2022-04-28","close":67.3625},{"date":"2022-04-29","close":64.7643},{"date":"2022-05-02","close":63.1977},{"date":"2022-05-03","close":61.7649},{"date":"2022-05-04","close":64.9171},{"date":"2022-05-05","close":60.6186},{"date":"2022-05-06","close":58.3069},{"date":"2022-05-09","close":51.7827},{"date":"2022-05-10","close":53.3398},{"date":"2022-05-11","close":54.1231},{"date":"2022-05-12","close":52.1362},{"date":"2022-05-13","close":55.7183},{"date":"2022-05-16","close":57.6799},{"date":"2022-05-17","close":60.6653},{"date":"2022-05-18","close":57.8999},{"date":"2022-05-19","close":59.3735},{"date":"2022-05-20","close":57.9573},{"date":"2022-05-23","close":60.4165},{"date":"2022-05-24","close":58.6846},{"date":"2022-05-25","close":58.3114},{"date":"2022-05-26","close":60.139},{"date":"2022-05-27","close":61.7178},{"date":"2022-05-31","close":59.0577},{"date":"2022-06-01","close":59.718},{"date":"2022-06-02","close":61.0767},{"date":"2022-06-03","close":59.163},{"date":"2022-06-06","close":61.2585},{"date":"2022-06-07","close":62.6843},{"date":"2022-06-08","close":59.5936},{"date":"2022-06-09","close":53.1634},{"date":"2022-06-10","close":50.7234},{"date":"2022-06-13","close":47.6902},{"date":"2022-06-14","close":46.8099},{"date":"2022-06-15","close":48.9054},{"date":"2022-06-16","close":47.5371},{"date":"2022-06-17","close":47.1543},{"date":"2022-06-21","close":47.9198},{"date":"2022-06-22","close":46.7907},{"date":"2022-06-23","close":44.6091},{"date":"2022-06-24","close":47.2309},{"date":"2022-06-27","close":47.4223},{"date":"2022-06-28","close":47.1256},{"date":"2022-06-29","close":45.5659},{"date":"2022-06-30","close":43.6139},{"date":"2022-07-01","close":42.8484},{"date":"2022-07-05","close":40.2745},{"date":"2022-07-06","close":40.7912},{"date":"2022-07-07","close":43.6809},{"date":"2022-07-08","close":42.8963},{"date":"2022-07-11","close":40.8869},{"date":"2022-07-12","close":40.4276},{"date":"2022-07-13","close":41.327},{"date":"2022-07-14","close":39.0497},{"date":"2022-07-15","close":41.2026},{"date":"2022-07-18","close":41.5471},{"date":"2022-07-19","close":42.9633},{"date":"2022-07-20","close":43.1164},{"date":"2022-07-21","close":43.2025},{"date":"2022-07-22","close":43.8244},{"date":"2022-07-25","close":44.7813},{"date":"2022-07-26","close":44.9631},{"date":"2022-07-27","close":45.6903},{"date":"2022-07-28","close":46.963},{"date":"2022-07-29","close":48.6949},{"date":"2022-08-01","close":46.1975},{"date":"2022-08-02","close":46.2549},{"date":"2022-08-03","close":46.3984},{"date":"2022-08-04","close":45.786},{"date":"2022-08-05","close":47.384},{"date":"2022-08-08","close":46.6457},{"date":"2022-08-09","close":48.3044},{"date":"2022-08-10","close":50.7686},{"date":"2022-08-11","close":51.0754},{"date":"2022-08-12","close":50.5864},{"date":"2022-08-15","close":49.5701},{"date":"2022-08-16","close":50.9315},{"date":"2022-08-17","close":49.8385},{"date":"2022-08-18","close":51.6219},{"date":"2022-08-19","close":48.9085},{"date":"2022-08-22","close":48.199},{"date":"2022-08-23","close":50.9028},{"date":"2022-08-24","close":52.1876},{"date":"2022-08-25","close":54.575},{"date":"2022-08-26","close":53.5395},{"date":"2022-08-29","close":53.2135},{"date":"2022-08-30","close":48.6975},{"date":"2022-08-31","close":47.4415},{"date":"2022-09-01","close":46.0992},{"date":"2022-09-02","close":47.221},{"date":"2022-09-06","close":45.9362},{"date":"2022-09-07","close":45.6965},{"date":"2022-09-08","close":46.8471},{"date":"2022-09-09","close":50.4521},{"date":"2022-09-12","close":50.1837},{"date":"2022-09-13","close":48.2181},{"date":"2022-09-14","close":42.9639},{"date":"2022-09-15","close":41.3627},{"date":"2022-09-16","close":40.7107},{"date":"2022-09-19","close":42.7913},{"date":"2022-09-20","close":41.7366},{"date":"2022-09-21","close":37.7864},{"date":"2022-09-22","close":35.9742},{"date":"2022-09-23","close":34.047},{"date":"2022-09-26","close":33.0499},{"date":"2022-09-27","close":33.2704},{"date":"2022-09-28","close":33.7786},{"date":"2022-09-29","close":33.9703},{"date":"2022-09-30","close":32.2733},{"date":"2022-10-03","close":35.8496},{"date":"2022-10-04","close":38.5726},{"date":"2022-10-05","close":38.4288},{"date":"2022-10-06","close":38.2082},{"date":"2022-10-07","close":37.4029},{"date":"2022-10-10","close":37.2399},{"date":"2022-10-11","close":36.2906},{"date":"2022-10-12","close":38.2178},{"date":"2022-10-13","close":39.1958},{"date":"2022-10-14","close":36.77},{"date":"2022-10-17","close":37.7576},{"date":"2022-10-18","close":38.074},{"date":"2022-10-19","close":36.0701},{"date":"2022-10-20","close":37.307},{"date":"2022-10-21","close":39.3684},{"date":"2022-10-24","close":37.5563},{"date":"2022-10-25","close":39.7807},{"date":"2022-10-26","close":40.8929},{"date":"2022-10-27","close":39.704},{"date":"2022-10-28","close":37.8631},{"date":"2022-10-31","close":37.517},{"date":"2022-11-01","close":39.2953},{"date":"2022-11-02","close":36.3059},{"date":"2022-11-03","close":36.2386},{"date":"2022-11-04","close":40.7564},{"date":"2022-11-07","close":39.9009},{"date":"2022-11-08","close":41.5542},{"date":"2022-11-09","close":39.1031},{"date":"2022-11-10","close":42.131},{"date":"2022-11-11","close":45.8125},{"date":"2022-11-14","close":46.3508},{"date":"2022-11-15","close":47.3024},{"date":"2022-11-16","close":46.7833},{"date":"2022-11-17","close":45.5337},{"date":"2022-11-18","close":45.4761},{"date":"2022-11-21","close":44.8224},{"date":"2022-11-22","close":47.4466},{"date":"2022-11-23","close":46.6296},{"date":"2022-11-25","close":46.0336},{"date":"2022-11-28","close":44.6302},{"date":"2022-11-29","close":45.8509},{"date":"2022-11-30","close":48.1868},{"date":"2022-12-01","close":47.1967},{"date":"2022-12-02","close":48.4367},{"date":"2022-12-05","close":44.7167},{"date":"2022-12-06","close":46.4373},{"date":"2022-12-07","close":44.7936},{"date":"2022-12-08","close":45.4472},{"date":"2022-12-09","close":43.3325},{"date":"2022-12-12","close":44.0342},{"date":"2022-12-13","close":44.3803},{"date":"2022-12-14","close":43.7362},{"date":"2022-12-15","close":41.5927},{"date":"2022-12-16","close":41.064},{"date":"2022-12-19","close":40.6795},{"date":"2022-12-20","close":42.3809},{"date":"2022-12-21","close":43.1307},{"date":"2022-12-22","close":42.1502},{"date":"2022-12-23","close":42.4866},{"date":"2022-12-27","close":43.121},{"date":"2022-12-28","close":42.1021},{"date":"2022-12-29","close":44.7551},{"date":"2022-12-30","close":43.7074},{"date":"2023-01-03","close":42.8519},{"date":"2023-01-04","close":43.3806},{"date":"2023-01-05","close":43.7266},{"date":"2023-01-06","close":44.5629},{"date":"2023-01-09","close":48.3213},{"date":"2023-01-10","close":50.9263},{"date":"2023-01-11","close":49.9362},{"date":"2023-01-12","close":51.2531},{"date":"2023-01-13","close":52.4931},{"date":"2023-01-17","close":52.7334},{"date":"2023-01-18","close":51.378},{"date":"2023-01-19","close":47.6004},{"date":"2023-01-20","close":49.023},{"date":"2023-01-23","close":49.744},{"date":"2023-01-24","close":50.8205},{"date":"2023-01-25","close":50.1669},{"date":"2023-01-26","close":50.09},{"date":"2023-01-27","close":50.7052},{"date":"2023-01-30","close":48.3886},{"date":"2023-01-31","close":50.215},{"date":"2023-02-01","close":52.4643},{"date":"2023-02-02","close":51.5799},{"date":"2023-02-03","close":50.6956},{"date":"2023-02-06","close":50.0035},{"date":"2023-02-07","close":51.1762},{"date":"2023-02-08","close":48.6578},{"date":"2023-02-09","close":48.0714},{"date":"2023-02-10","close":46.8026},{"date":"2023-02-13","close":46.0913},{"date":"2023-02-14","close":47.0333},{"date":"2023-02-15","close":46.5334},{"date":"2023-02-16","close":46.8795},{"date":"2023-02-17","close":45.0723},{"date":"2023-02-21","close":46.2066},{"date":"2023-02-22","close":47.0813},{"date":"2023-02-23","close":46.1009},{"date":"2023-02-24","close":44.6494},{"date":"2023-02-27","close":46.1778},{"date":"2023-02-28","close":47.0429},{"date":"2023-03-01","close":49.6478},{"date":"2023-03-02","close":51.6088},{"date":"2023-03-03","close":53.3678},{"date":"2023-03-06","close":51.7019},{"date":"2023-03-07","close":48.3122},{"date":"2023-03-08","close":49.1307},{"date":"2023-03-09","close":46.1263},{"date":"2023-03-10","close":43.247},{"date":"2023-03-13","close":43.0544},{"date":"2023-03-14","close":42.9388},{"date":"2023-03-15","close":38.2973},{"date":"2023-03-16","close":39.241},{"date":"2023-03-17","close":37.7003},{"date":"2023-03-20","close":38.7884},{"date":"2023-03-21","close":40.3581},{"date":"2023-03-22","close":38.5766},{"date":"2023-03-23","close":38.7403},{"date":"2023-03-24","close":38.5958},{"date":"2023-03-27","close":38.6344},{"date":"2023-03-28","close":39.0292},{"date":"2023-03-29","close":39.424},{"date":"2023-03-30","close":40.2136},{"date":"2023-03-31","close":40.984},{"date":"2023-04-03","close":40.2233},{"date":"2023-04-04","close":38.8462},{"date":"2023-04-05","close":37.9699},{"date":"2023-04-06","close":37.7099},{"date":"2023-04-10","close":38.307},{"date":"2023-04-11","close":39.1255},{"date":"2023-04-12","close":38.1721},{"date":"2023-04-13","close":39.424},{"date":"2023-04-14","close":38.904},{"date":"2023-04-17","close":39.2892},{"date":"2023-04-18","close":40.5892},{"date":"2023-04-19","close":39.6936},{"date":"2023-04-20","close":38.7403},{"date":"2023-04-21","close":36.747},{"date":"2023-04-24","close":36.6314},{"date":"2023-04-25","close":34.4262},{"date":"2023-04-26","close":34.1373},{"date":"2023-04-27","close":34.9269},{"date":"2023-04-28","close":35.7647},{"date":"2023-05-01","close":35.8899},{"date":"2023-05-02","close":34.3588},{"date":"2023-05-03","close":33.7232},{"date":"2023-05-04","close":33.1069},{"date":"2023-05-05","close":34.8114},{"date":"2023-05-08","close":35.4566},{"date":"2023-05-09","close":35.158},{"date":"2023-05-10","close":34.8018},{"date":"2023-05-11","close":34.0217},{"date":"2023-05-12","close":34.0603},{"date":"2023-05-15","close":35.7213},{"date":"2023-05-16","close":34.8618},{"date":"2023-05-17","close":35.4798},{"date":"2023-05-18","close":35.5474},{"date":"2023-05-19","close":34.8618},{"date":"2023-05-22","close":35.1515},{"date":"2023-05-23","close":34.4465},{"date":"2023-05-24","close":33.1718},{"date":"2023-05-25","close":32.631},{"date":"2023-05-26","close":32.5345},{"date":"2023-05-30","close":31.675},{"date":"2023-05-31","close":30.632},{"date":"2023-06-01","close":31.5784},{"date":"2023-06-02","close":33.7416},{"date":"2023-06-05","close":32.6214},{"date":"2023-06-06","close":33.365},{"date":"2023-06-07","close":34.1375},{"date":"2023-06-08","close":34.3596},{"date":"2023-06-09","close":34.0216},{"date":"2023-06-12","close":33.7899},{"date":"2023-06-13","close":35.4412},{"date":"2023-06-14","close":34.8908},{"date":"2023-06-15","close":34.7362},{"date":"2023-06-16","close":34.3983},{"date":"2023-06-20","close":33.0463},{"date":"2023-06-21","close":33.7126},{"date":"2023-06-22","close":32.2641},{"date":"2023-06-23","close":31.7136},{"date":"2023-06-26","close":31.8585},{"date":"2023-06-27","close":33.2491},{"date":"2023-06-28","close":32.5055},{"date":"2023-06-29","close":32.602},{"date":"2023-06-30","close":32.7662},{"date":"2023-07-03","close":33.0946},{"date":"2023-07-05","close":32.5248},{"date":"2023-07-06","close":31.4239},{"date":"2023-07-07","close":32.9207},{"date":"2023-07-10","close":32.969},{"date":"2023-07-11","close":33.5001},{"date":"2023-07-12","close":33.8478},{"date":"2023-07-13","close":35.4316},{"date":"2023-07-14","close":33.336},{"date":"2023-07-17","close":34.35},{"date":"2023-07-18","close":33.8381},{"date":"2023-07-19","close":33.645},{"date":"2023-07-20","close":31.5591},{"date":"2023-07-21","close":32.2351},{"date":"2023-07-24","close":32.5924},{"date":"2023-07-25","close":34.3886},{"date":"2023-07-26","close":33.645},{"date":"2023-07-27","close":32.7469},{"date":"2023-07-28","close":33.5677},{"date":"2023-07-31","close":34.9487},{"date":"2023-08-01","close":33.9733},{"date":"2023-08-02","close":32.7662},{"date":"2023-08-03","close":33.3167},{"date":"2023-08-04","close":32.7855},{"date":"2023-08-07","close":32.9889},{"date":"2023-08-08","close":32.185},{"date":"2023-08-09","close":32.5628},{"date":"2023-08-10","close":31.846},{"date":"2023-08-11","close":30.955},{"date":"2023-08-14","close":30.7322},{"date":"2023-08-15","close":29.3859},{"date":"2023-08-16","close":28.3883},{"date":"2023-08-17","close":28.1946},{"date":"2023-08-18","close":28.059},{"date":"2023-08-21","close":27.6909},{"date":"2023-08-22","close":27.875},{"date":"2023-08-23","close":27.904},{"date":"2023-08-24","close":27.8459},{"date":"2023-08-25","close":27.3423},{"date":"2023-08-28","close":27.5844},{"date":"2023-08-29","close":28.6789},{"date":"2023-08-30","close":28.582},{"date":"2023-08-31","close":29.1341},{"date":"2023-09-01","close":30.122},{"date":"2023-09-05","close":29.3375},{"date":"2023-09-06","close":29.2503},{"date":"2023-09-07","close":27.5553},{"date":"2023-09-08","close":27.2164},{"date":"2023-09-11","close":27.7781},{"date":"2023-09-12","close":27.3132},{"date":"2023-09-13","close":27.7491},{"date":"2023-09-14","close":29.2406},{"date":"2023-09-15","close":27.9428},{"date":"2023-09-18","close":27.9428},{"date":"2023-09-19","close":27.4488},{"date":"2023-09-20","close":28.4561},{"date":"2023-09-21","close":26.9936},{"date":"2023-09-22","close":27.4585},{"date":"2023-09-25","close":25.7926},{"date":"2023-09-26","close":25.0468},{"date":"2023-09-27","close":25.3761},{"date":"2023-09-28","close":27.2551},{"date":"2023-09-29","close":28.1462},{"date":"2023-10-02","close":27.9331},{"date":"2023-10-03","close":26.7805},{"date":"2023-10-04","close":26.3059},{"date":"2023-10-05","close":25.6957},{"date":"2023-10-06","close":26.2962},{"date":"2023-10-09","close":26.3931},{"date":"2023-10-10","close":27.3132},{"date":"2023-10-11","close":27.1582},{"date":"2023-10-12","close":26.0541},{"date":"2023-10-13","close":25.7442},{"date":"2023-10-16","close":25.9669},{"date":"2023-10-17","close":26.8967},{"date":"2023-10-18","close":25.686},{"date":"2023-10-19","close":23.4777},{"date":"2023-10-20","close":23.255},{"date":"2023-10-23","close":22.6738},{"date":"2023-10-24","close":22.7029},{"date":"2023-10-25","close":23.0903},{"date":"2023-10-26","close":22.7707},{"date":"2023-10-27","close":22.7707},{"date":"2023-10-30","close":24.6285},{"date":"2023-10-31","close":24.9398},{"date":"2023-11-01","close":24.3464},{"date":"2023-11-02","close":25.358},{"date":"2023-11-03","close":25.8055},{"date":"2023-11-06","close":25.2608},{"date":"2023-11-07","close":24.8425},{"date":"2023-11-08","close":24.8328},{"date":"2023-11-09","close":23.9087},{"date":"2023-11-10","close":23.9671},{"date":"2023-11-13","close":23.9282},{"date":"2023-11-14","close":25.4553},{"date":"2023-11-15","close":26.214},{"date":"2023-11-16","close":25.29},{"date":"2023-11-17","close":25.504},{"date":"2023-11-20","close":25.7471},{"date":"2023-11-21","close":25.6693},{"date":"2023-11-22","close":25.6596},{"date":"2023-11-24","close":25.5234},{"date":"2023-11-27","close":25.5818},{"date":"2023-11-28","close":25.3678},{"date":"2023-11-29","close":25.7179},{"date":"2023-11-30","close":26.1265},{"date":"2023-12-01","close":26.9824},{"date":"2023-12-04","close":26.0778},{"date":"2023-12-05","close":24.5507},{"date":"2023-12-06","close":24.434},{"date":"2023-12-07","close":24.2589},{"date":"2023-12-08","close":24.3367},{"date":"2023-12-11","close":24.2492},{"date":"2023-12-12","close":23.3932},{"date":"2023-12-13","close":25.2802},{"date":"2023-12-14","close":29.0835},{"date":"2023-12-15","close":30.2507},{"date":"2023-12-18","close":29.6865},{"date":"2023-12-19","close":31.5346},{"date":"2023-12-20","close":29.813},{"date":"2023-12-21","close":31.1456},{"date":"2023-12-22","close":32.8478},{"date":"2023-12-26","close":32.945},{"date":"2023-12-27","close":33.8594},{"date":"2023-12-28","close":33.6065},{"date":"2023-12-29","close":33.0715},{"date":"2024-01-02","close":32.4003},{"date":"2024-01-03","close":30.63},{"date":"2024-01-04","close":30.2799},{"date":"2024-01-05","close":31.2526},{"date":"2024-01-08","close":30.8635},{"date":"2024-01-09","close":31.0677},{"date":"2024-01-10","close":30.7857},{"date":"2024-01-11","close":30.0367},{"date":"2024-01-12","close":29.2099},{"date":"2024-01-16","close":27.1089},{"date":"2024-01-17","close":26.4377},{"date":"2024-01-18","close":26.0195},{"date":"2024-01-19","close":26.6128},{"date":"2024-01-22","close":26.8657},{"date":"2024-01-23","close":28.7041},{"date":"2024-01-24","close":28.9473},{"date":"2024-01-25","close":29.064},{"date":"2024-01-26","close":29.7741},{"date":"2024-01-29","close":30.0659},{"date":"2024-01-30","close":29.7741},{"date":"2024-01-31","close":28.9375},{"date":"2024-02-01","close":28.8792},{"date":"2024-02-02","close":28.6847},{"date":"2024-02-05","close":26.107},{"date":"2024-02-06","close":26.8657},{"date":"2024-02-07","close":26.7782},{"date":"2024-02-08","close":26.9533},{"date":"2024-02-09","close":26.1557},{"date":"2024-02-12","close":27.1381},{"date":"2024-02-13","close":25.1441},{"date":"2024-02-14","close":26.0584},{"date":"2024-02-15","close":26.642},{"date":"2024-02-16","close":26.6517},{"date":"2024-02-20","close":25.9611},{"date":"2024-02-21","close":27.1964},{"date":"2024-02-22","close":26.9922},{"date":"2024-02-23","close":25.7958},{"date":"2024-02-26","close":24.648},{"date":"2024-02-27","close":25.9708},{"date":"2024-02-28","close":25.6012},{"date":"2024-02-29","close":26.4669},{"date":"2024-03-01","close":26.9241},{"date":"2024-03-04","close":26.8265},{"date":"2024-03-05","close":26.27},{"date":"2024-03-06","close":27.5489},{"date":"2024-03-07","close":29.1596},{"date":"2024-03-08","close":29.1401},{"date":"2024-03-11","close":29.7649},{"date":"2024-03-12","close":29.0815},{"date":"2024-03-13","close":29.8332},{"date":"2024-03-14","close":29.3061},{"date":"2024-03-15","close":29.7161},{"date":"2024-03-18","close":30.292},{"date":"2024-03-19","close":28.9644},{"date":"2024-03-20","close":30.6044},{"date":"2024-03-21","close":30.6044},{"date":"2024-03-22","close":30.6532},{"date":"2024-03-25","close":31.1023},{"date":"2024-03-26","close":30.829},{"date":"2024-03-27","close":32.4202},{"date":"2024-03-28","close":32.9864},{"date":"2024-04-01","close":33.2109},{"date":"2024-04-02","close":34.7924},{"date":"2024-04-03","close":36.2958},{"date":"2024-04-04","close":35.095},{"date":"2024-04-05","close":35.6222},{"date":"2024-04-08","close":35.4757},{"date":"2024-04-09","close":35.9443},{"date":"2024-04-10","close":35.3293},{"date":"2024-04-11","close":35.3684},{"date":"2024-04-12","close":34.3629},{"date":"2024-04-15","close":35.7003},{"date":"2024-04-16","close":35.2317},{"date":"2024-04-17","close":34.7045},{"date":"2024-04-18","close":34.6264},{"date":"2024-04-19","close":34.685},{"date":"2024-04-22","close":35.4855},{"date":"2024-04-23","close":35.2024},{"date":"2024-04-24","close":35.2219},{"date":"2024-04-25","close":35.0853},{"date":"2024-04-26","close":36.0029},{"date":"2024-04-29","close":36.7546},{"date":"2024-04-30","close":34.3043},{"date":"2024-05-01","close":33.4355},{"date":"2024-05-02","close":35.0853},{"date":"2024-05-03","close":35.8955},{"date":"2024-05-06","close":36.4324},{"date":"2024-05-07","close":36.6765},{"date":"2024-05-08","close":35.7686},{"date":"2024-05-09","close":36.4715},{"date":"2024-05-10","close":36.2372},{"date":"2024-05-13","close":39.2049},{"date":"2024-05-14","close":38.8827},{"date":"2024-05-15","close":39.0878},{"date":"2024-05-16","close":39.1951},{"date":"2024-05-17","close":40.2397},{"date":"2024-05-20","close":41.6195},{"date":"2024-05-21","close":43.1461},{"date":"2024-05-22","close":41.2476},{"date":"2024-05-23","close":40.1712},{"date":"2024-05-24","close":40.7486},{"date":"2024-05-28","close":42.2752},{"date":"2024-05-29","close":42.9895},{"date":"2024-05-30","close":43.5865},{"date":"2024-05-31","close":43.3223},{"date":"2024-06-03","close":43.0678},{"date":"2024-06-04","close":41.1106},{"date":"2024-06-05","close":41.6782},{"date":"2024-06-06","close":41.7369},{"date":"2024-06-07","close":40.0342},{"date":"2024-06-10","close":40.2788},{"date":"2024-06-11","close":39.3492},{"date":"2024-06-12","close":38.8599},{"date":"2024-06-13","close":37.7149},{"date":"2024-06-14","close":37.0886},{"date":"2024-06-17","close":36.5993},{"date":"2024-06-18","close":36.6874},{"date":"2024-06-20","close":38.1455},{"date":"2024-06-21","close":39.5351},{"date":"2024-06-24","close":39.6917},{"date":"2024-06-25","close":39.0849},{"date":"2024-06-26","close":38.5859},{"date":"2024-06-27","close":37.9889},{"date":"2024-06-28","close":38.9284},{"date":"2024-07-01","close":38.8501},{"date":"2024-07-02","close":39.9559},{"date":"2024-07-03","close":41.4727},{"date":"2024-07-05","close":41.5314},{"date":"2024-07-08","close":40.7681},{"date":"2024-07-09","close":39.4666},{"date":"2024-07-10","close":37.6366},{"date":"2024-07-11","close":38.3412},{"date":"2024-07-12","close":38.1161},{"date":"2024-07-15","close":38.4587},{"date":"2024-07-16","close":37.8323},{"date":"2024-07-17","close":36.022},{"date":"2024-07-18","close":34.8868},{"date":"2024-07-19","close":34.1724},{"date":"2024-07-22","close":33.7908},{"date":"2024-07-23","close":33.1743},{"date":"2024-07-24","close":32.137},{"date":"2024-07-25","close":32.2055},{"date":"2024-07-26","close":32.7143},{"date":"2024-07-29","close":32.3131},{"date":"2024-07-30","close":31.0899},{"date":"2024-07-31","close":32.3327},{"date":"2024-08-01","close":30.7963},{"date":"2024-08-02","close":28.8391},{"date":"2024-08-05","close":27.8311},{"date":"2024-08-06","close":28.7608},{"date":"2024-08-07","close":28.5847},{"date":"2024-08-08","close":29.9743},{"date":"2024-08-09","close":29.9058},{"date":"2024-08-12","close":30.6225},{"date":"2024-08-13","close":31.025},{"date":"2024-08-14","close":30.5341},{"date":"2024-08-15","close":31.5061},{"date":"2024-08-16","close":31.5356},{"date":"2024-08-19","close":33.3814},{"date":"2024-08-20","close":33.1457},{"date":"2024-08-21","close":32.6843},{"date":"2024-08-22","close":31.9283},{"date":"2024-08-23","close":33.3028},{"date":"2024-08-26","close":33.9312},{"date":"2024-08-27","close":33.6759},{"date":"2024-08-28","close":31.5061},{"date":"2024-08-29","close":31.8792},{"date":"2024-08-30","close":31.5159},{"date":"2024-09-03","close":29.6701},{"date":"2024-09-04","close":29.9254},{"date":"2024-09-05","close":29.7192},{"date":"2024-09-06","close":28.0109},{"date":"2024-09-09","close":28.4429},{"date":"2024-09-10","close":27.6574},{"date":"2024-09-11","close":29.3167},{"date":"2024-09-12","close":30.7796},{"date":"2024-09-13","close":31.9283},{"date":"2024-09-16","close":33.8723},{"date":"2024-09-17","close":33.3519},{"date":"2024-09-18","close":33.7152},{"date":"2024-09-19","close":34.2846},{"date":"2024-09-20","close":33.2144},{"date":"2024-09-23","close":33.6072},{"date":"2024-09-24","close":36.1108},{"date":"2024-09-25","close":35.3548},{"date":"2024-09-26","close":38.5653},{"date":"2024-09-27","close":38.5555},{"date":"2024-09-30","close":37.878},{"date":"2024-10-01","close":38.4671},{"date":"2024-10-02","close":38.4573},{"date":"2024-10-03","close":37.4755},{"date":"2024-10-04","close":38.4082},{"date":"2024-10-07","close":38.7518},{"date":"2024-10-08","close":37.0435},{"date":"2024-10-09","close":37.7406},{"date":"2024-10-10","close":38.5358},{"date":"2024-10-11","close":40.2736},{"date":"2024-10-14","close":41.0394},{"date":"2024-10-15","close":40.5485},{"date":"2024-10-16","close":41.3045},{"date":"2024-10-17","close":39.6158},{"date":"2024-10-18","close":40.951},{"date":"2024-10-21","close":40.7645},{"date":"2024-10-22","close":41.2554},{"date":"2024-10-23","close":41.118},{"date":"2024-10-24","close":41.2554},{"date":"2024-10-25","close":40.3522},{"date":"2024-10-28","close":40.6565},{"date":"2024-10-29","close":40.3121},{"date":"2024-10-30","close":39.9184},{"date":"2024-10-31","close":39.4558},{"date":"2024-11-01","close":39.9282},{"date":"2024-11-04","close":40.0857},{"date":"2024-11-05","close":42.1033},{"date":"2024-11-06","close":44.6425},{"date":"2024-11-07","close":44.9672},{"date":"2024-11-08","close":44.0716},{"date":"2024-11-11","close":42.8217},{"date":"2024-11-12","close":40.3022},{"date":"2024-11-13","close":39.9479},{"date":"2024-11-14","close":40.5581},{"date":"2024-11-15","close":43.3237},{"date":"2024-11-18","close":43.2843},{"date":"2024-11-19","close":44.8787},{"date":"2024-11-20","close":45.0164},{"date":"2024-11-21","close":45.7152},{"date":"2024-11-22","close":44.7507},{"date":"2024-11-25","close":46.473},{"date":"2024-11-26","close":46.6699},{"date":"2024-11-27","close":45.1542},{"date":"2024-11-29","close":45.6955},{"date":"2024-12-02","close":44.9771},{"date":"2024-12-03","close":45.1739},{"date":"2024-12-04","close":45.1444},{"date":"2024-12-05","close":45.4396},{"date":"2024-12-06","close":41.8178},{"date":"2024-12-09","close":41.3258},{"date":"2024-12-10","close":40.44},{"date":"2024-12-11","close":38.9145},{"date":"2024-12-12","close":38.9932},{"date":"2024-12-13","close":38.5012},{"date":"2024-12-16","close":37.8516},{"date":"2024-12-17","close":37.8319},{"date":"2024-12-18","close":36.7198},{"date":"2024-12-19","close":36.0407},{"date":"2024-12-20","close":37.2414},{"date":"2024-12-23","close":37.9697},{"date":"2024-12-24","close":37.9992},{"date":"2024-12-26","close":37.7433},{"date":"2024-12-27","close":37.0839},{"date":"2024-12-30","close":36.5623},{"date":"2024-12-31","close":37.1824},{"date":"2025-01-02","close":37.389},{"date":"2025-01-03","close":35.1451},{"date":"2025-01-06","close":35.9128},{"date":"2025-01-07","close":35.6667},{"date":"2025-01-08","close":35.4305},{"date":"2025-01-10","close":35.3419},{"date":"2025-01-13","close":35.8931},{"date":"2025-01-14","close":36.2966},{"date":"2025-01-15","close":37.5859},{"date":"2025-01-16","close":38.2945},{"date":"2025-01-17","close":38.9047},{"date":"2025-01-21","close":37.9992},{"date":"2025-01-22","close":38.1665},{"date":"2025-01-23","close":36.7592},{"date":"2025-01-24","close":36.8379},{"date":"2025-01-27","close":34.4168},{"date":"2025-01-28","close":33.6098},{"date":"2025-01-29","close":34.5743},{"date":"2025-01-30","close":34.9679},{"date":"2025-01-31","close":34.7613},{"date":"2025-02-03","close":33.5704},{"date":"2025-02-04","close":35.6667},{"date":"2025-02-05","close":35.46},{"date":"2025-02-06","close":35.3616},{"date":"2025-02-07","close":35.5486},{"date":"2025-02-10","close":36.336},{"date":"2025-02-11","close":36.582},{"date":"2025-02-12","close":35.7553},{"date":"2025-02-13","close":35.8045},{"date":"2025-02-14","close":35.6667},{"date":"2025-02-18","close":36.4245},{"date":"2025-02-19","close":35.6077},{"date":"2025-02-20","close":36.6607},{"date":"2025-02-21","close":33.8558},{"date":"2025-02-24","close":34.466},{"date":"2025-02-25","close":33.8263},{"date":"2025-02-26","close":33.1374},{"date":"2025-02-27","close":32.9012},{"date":"2025-02-28","close":32.724},{"date":"2025-03-03","close":30.8344},{"date":"2025-03-04","close":30.7554},{"date":"2025-03-05","close":31.9698},{"date":"2025-03-06","close":32.4141},{"date":"2025-03-07","close":32.424},{"date":"2025-03-10","close":30.5876},{"date":"2025-03-11","close":31.5551},{"date":"2025-03-12","close":32.8288},{"date":"2025-03-13","close":31.9007},{"date":"2025-03-14","close":33.1053},{"date":"2025-03-17","close":34.3493},{"date":"2025-03-18","close":33.5397},{"date":"2025-03-19","close":34.8627},{"date":"2025-03-20","close":34.3987},{"date":"2025-03-21","close":33.5199},{"date":"2025-03-24","close":33.046},{"date":"2025-03-25","close":33.283},{"date":"2025-03-26","close":32.9177},{"date":"2025-03-27","close":31.5749},{"date":"2025-03-28","close":30.2716},{"date":"2025-03-31","close":30.1136},{"date":"2025-04-01","close":29.7582},{"date":"2025-04-02","close":30.4493},{"date":"2025-04-03","close":26.9838},{"date":"2025-04-04","close":24.4957},{"date":"2025-04-07","close":24.2785},{"date":"2025-04-08","close":22.2841},{"date":"2025-04-09","close":25.5324},{"date":"2025-04-10","close":23.4491},{"date":"2025-04-11","close":24.4365},{"date":"2025-04-14","close":24.6932},{"date":"2025-04-15","close":24.3674},{"date":"2025-04-16","close":24.7524},{"date":"2025-04-17","close":23.0246},{"date":"2025-04-21","close":23.0048},{"date":"2025-04-22","close":24.0119},{"date":"2025-04-23","close":24.7327},{"date":"2025-04-24","close":26.1051},{"date":"2025-04-25","close":25.3843},{"date":"2025-04-28","close":25.2362},{"date":"2025-04-29","close":24.8709},{"date":"2025-04-30","close":24.2193},{"date":"2025-05-01","close":24.2291},{"date":"2025-05-02","close":25.2066},{"date":"2025-05-05","close":24.7524},{"date":"2025-05-06","close":24.5352},{"date":"2025-05-07","close":24.0909},{"date":"2025-05-08","close":25.3942},{"date":"2025-05-09","close":25.5917},{"date":"2025-05-12","close":27.7638},{"date":"2025-05-13","close":28.2871},{"date":"2025-05-14","close":29.2349},{"date":"2025-05-15","close":28.3068},{"date":"2025-05-16","close":29.0276},{"date":"2025-05-19","close":29.0374},{"date":"2025-05-20","close":28.5223},{"date":"2025-05-21","close":28.0071},{"date":"2025-05-22","close":27.7198},{"date":"2025-05-23","close":27.809},{"date":"2025-05-27","close":27.9873},{"date":"2025-05-28","close":27.6207},{"date":"2025-05-29","close":27.3731},{"date":"2025-05-30","close":26.5211},{"date":"2025-06-02","close":26.3526},{"date":"2025-06-03","close":27.4028},{"date":"2025-06-04","close":27.1155},{"date":"2025-06-05","close":27.6108},{"date":"2025-06-06","close":27.7495},{"date":"2025-06-09","close":28.2944},{"date":"2025-06-10","close":28.4926},{"date":"2025-06-11","close":28.4727},{"date":"2025-06-12","close":28.5916},{"date":"2025-06-13","close":28.0864},{"date":"2025-06-16","close":28.7402},{"date":"2025-06-17","close":28.4529},{"date":"2025-06-18","close":28.0864},{"date":"2025-06-20","close":27.6009},{"date":"2025-06-23","close":28.443},{"date":"2025-06-24","close":28.5322},{"date":"2025-06-25","close":27.908},{"date":"2025-06-26","close":29.6517},{"date":"2025-06-27","close":28.2053},{"date":"2025-06-30","close":29.2356},{"date":"2025-07-01","close":29.9192},{"date":"2025-07-02","close":31.2269},{"date":"2025-07-03","close":30.8603},{"date":"2025-07-07","close":29.5328},{"date":"2025-07-08","close":30.2263},{"date":"2025-07-09","close":30.2956},{"date":"2025-07-10","close":31.2764},{"date":"2025-07-11","close":30.8009},{"date":"2025-07-14","close":29.513},{"date":"2025-07-15","close":28.2251},{"date":"2025-07-16","close":28.2944},{"date":"2025-07-17","close":29.1167},{"date":"2025-07-18","close":30.048},{"date":"2025-07-21","close":30.6919},{"date":"2025-07-22","close":31.6331},{"date":"2025-07-23","close":31.8015},{"date":"2025-07-24","close":31.5637},{"date":"2025-07-25","close":30.5532},{"date":"2025-07-28","close":30.3947},{"date":"2025-07-29","close":30.1054},{"date":"2025-07-30","close":29.7889},{"date":"2025-07-31","close":29.6405},{"date":"2025-08-01","close":28.0878},{"date":"2025-08-04","close":28.7999},{"date":"2025-08-05","close":29.2944},{"date":"2025-08-06","close":29.2252},{"date":"2025-08-07","close":29.7691},{"date":"2025-08-08","close":29.8383},{"date":"2025-08-11","close":29.0076},{"date":"2025-08-12","close":31.1339},{"date":"2025-08-13","close":31.4812},{"date":"2025-08-14","close":31.0843},{"date":"2025-08-15","close":31.0248},{"date":"2025-08-18","close":29.3977},{"date":"2025-08-19","close":29.6159},{"date":"2025-08-20","close":29.1},{"date":"2025-08-21","close":29.2786},{"date":"2025-08-22","close":31.4316},{"date":"2025-08-25","close":31.5506},{"date":"2025-08-26","close":31.6995},{"date":"2025-08-27","close":31.5506},{"date":"2025-08-28","close":31.6697},{"date":"2025-08-29","close":31.9376},{"date":"2025-09-02","close":30.6974},{"date":"2025-09-03","close":30.8661},{"date":"2025-09-04","close":31.0446},{"date":"2025-09-05","close":31.5804},{"date":"2025-09-08","close":31.7888},{"date":"2025-09-09","close":31.0248},{"date":"2025-09-10","close":30.6875},{"date":"2025-09-11","close":32.0368},{"date":"2025-09-12","close":32.9794},{"date":"2025-09-15","close":33.3365},{"date":"2025-09-16","close":33.2175},{"date":"2025-09-17","close":32.6023},{"date":"2025-09-18","close":32.4634},{"date":"2025-09-19","close":32.2055},{"date":"2025-09-22","close":32.3741},{"date":"2025-09-23","close":31.2828},{"date":"2025-09-24","close":30.9851},{"date":"2025-09-25","close":31.2034},{"date":"2025-09-26","close":32.4535},{"date":"2025-09-29","close":33.5846},{"date":"2025-09-30","close":32.6321},{"date":"2025-10-01","close":33.5846},{"date":"2025-10-02","close":34.5569},{"date":"2025-10-03","close":34.2295},{"date":"2025-10-06","close":33.525},{"date":"2025-10-07","close":35.2514},{"date":"2025-10-08","close":36.7694},{"date":"2025-10-09","close":36.7099},{"date":"2025-10-10","close":34.7454},{"date":"2025-10-13","close":35.9658},{"date":"2025-10-14","close":35.4697},{"date":"2025-10-15","close":36.1741},{"date":"2025-10-16","close":36.8389},{"date":"2025-10-17","close":35.6879},{"date":"2025-10-20","close":38.6545},{"date":"2025-10-21","close":36.9381},{"date":"2025-10-22","close":35.3705},{"date":"2025-10-23","close":39.8253},{"date":"2025-10-24","close":39.1109},{"date":"2025-10-27","close":39.5871},{"date":"2025-10-28","close":39.0018},{"date":"2025-10-29","close":38.6049},{"date":"2025-10-30","close":36.4718},{"date":"2025-10-31","close":36.5015},{"date":"2025-11-03","close":36.9083},{"date":"2025-11-04","close":35.0827},{"date":"2025-11-05","close":35.5603},{"date":"2025-11-06","close":36.5155},{"date":"2025-11-07","close":37.1324},{"date":"2025-11-10","close":38.595},{"date":"2025-11-11","close":37.2916},{"date":"2025-11-12","close":39.8288},{"date":"2025-11-13","close":37.998},{"date":"2025-11-14","close":37.401},{"date":"2025-11-17","close":35.6001},{"date":"2025-11-18","close":36.3662},{"date":"2025-11-19","close":36.5354},{"date":"2025-11-20","close":35.6499},{"date":"2025-11-21","close":36.1573},{"date":"2025-11-24","close":38.5253},{"date":"2025-11-25","close":39.0029},{"date":"2025-11-26","close":41.361},{"date":"2025-11-28","close":41.5302},{"date":"2025-12-01","close":41.4406},{"date":"2025-12-02","close":41.2416},{"date":"2025-12-03","close":43.8783},{"date":"2025-12-04","close":43.7887},{"date":"2025-12-05","close":43.5499},{"date":"2025-12-08","close":44.2365},{"date":"2025-12-09","close":43.2515},{"date":"2025-12-10","close":44.4156},{"date":"2025-12-11","close":47.0025},{"date":"2025-12-12","close":45.908},{"date":"2025-12-15","close":45.2613},{"date":"2025-12-16","close":46.3259},{"date":"2025-12-17","close":46.6045},{"date":"2025-12-18","close":47.9378},{"date":"2025-12-19","close":50.9923},{"date":"2025-12-22","close":53.4499},{"date":"2025-12-23","close":53.3803},{"date":"2025-12-24","close":53.3604},{"date":"2025-12-26","close":53.9773},{"date":"2025-12-29","close":53.4997},{"date":"2025-12-30","close":54.1066},{"date":"2025-12-31","close":52.8728},{"date":"2026-01-02","close":56.2557},{"date":"2026-01-05","close":61.1311},{"date":"2026-01-06","close":63.2405},{"date":"2026-01-07","close":62.4246},{"date":"2026-01-08","close":60.7829},{"date":"2026-01-09","close":63.3499},{"date":"2026-01-12","close":65.3398},{"date":"2026-01-13","close":65.0414},{"date":"2026-01-14","close":64.2454},{"date":"2026-01-15","close":63.4892},{"date":"2026-01-16","close":59.768},{"date":"2026-01-20","close":61.8077},{"date":"2026-01-21","close":63.5489},{"date":"2026-01-22","close":62.8226},{"date":"2026-01-23","close":61.8972},{"date":"2026-01-26","close":58.2556},{"date":"2026-01-27","close":59.3601},{"date":"2026-01-28","close":59.7083},{"date":"2026-01-29","close":60.3351},{"date":"2026-01-30","close":56.5244},{"date":"2026-02-02","close":57.9174},{"date":"2026-02-03","close":61.0416},{"date":"2026-02-04","close":57.8676},{"date":"2026-02-05","close":56.0966},{"date":"2026-02-06","close":58.8626},{"date":"2026-02-09","close":62.0465},{"date":"2026-02-10","close":61.4495},{"date":"2026-02-11","close":62.8325},{"date":"2026-02-12","close":60.2058},{"date":"2026-02-13","close":59.6486},{"date":"2026-02-17","close":57.1811},{"date":"2026-02-18","close":59.9073},{"date":"2026-02-19","close":59.3899},{"date":"2026-02-20","close":60.1859},{"date":"2026-02-23","close":59.5093},{"date":"2026-02-24","close":61.1013},{"date":"2026-02-25","close":64.5737},{"date":"2026-02-26","close":63.1509},{"date":"2026-02-27","close":61.7679},{"date":"2026-03-02","close":63.7578},{"date":"2026-03-03","close":63.519},{"date":"2026-03-04","close":61.2406},{"date":"2026-03-05","close":60.0764},{"date":"2026-03-06","close":59.3501},{"date":"2026-03-09","close":60.8525},{"date":"2026-03-10","close":61.1013},{"date":"2026-03-11","close":66.1341},{"date":"2026-03-12","close":65.7055},{"date":"2026-03-13","close":63.3735},{"date":"2026-03-16","close":66.3733},{"date":"2026-03-17","close":65.1973},{"date":"2026-03-18","close":64.0113},{"date":"2026-03-19","close":58.4503},{"date":"2026-03-20","close":56.2578},{"date":"2026-03-23","close":55.8891},{"date":"2026-03-24","close":56.487},{"date":"2026-03-25","close":58.5002},{"date":"2026-03-26","close":57.4039},{"date":"2026-03-27","close":58.2111},{"date":"2026-03-30","close":63.0048},{"date":"2026-03-31","close":66.1042},{"date":"2026-04-01","close":71.8147},{"date":"2026-04-02","close":71.2865},{"date":"2026-04-06","close":70.7682},{"date":"2026-04-07","close":72.7116},{"date":"2026-04-08","close":71.5157},{"date":"2026-04-09","close":73.0205},{"date":"2026-04-10","close":72.7814},{"date":"2026-04-13","close":73.0604},{"date":"2026-04-14","close":71.5954},{"date":"2026-04-15","close":70.1404},{"date":"2026-04-16","close":70.1703},{"date":"2026-04-17","close":65.3966},{"date":"2026-04-20","close":66.3035},{"date":"2026-04-21","close":66.9214},{"date":"2026-04-22","close":68.2967},{"date":"2026-04-23","close":65.1474},{"date":"2026-04-24","close":65.7853},{"date":"2026-04-27","close":67.1307},{"date":"2026-04-28","close":62.9549},{"date":"2026-04-29","close":62.2473},{"date":"2026-04-30","close":63.5728},{"date":"2026-05-01","close":62.4168},{"date":"2026-05-04","close":62.2473},{"date":"2026-05-05","close":62.8453},{"date":"2026-05-06","close":63.0446},{"date":"2026-05-07","close":62.4267},{"date":"2026-05-08","close":62.9649},{"date":"2026-05-11","close":65.1175},{"date":"2026-05-12","close":67.3898},{"date":"2026-05-13","close":68.207},{"date":"2026-05-14","close":65.7952},{"date":"2026-05-15","close":62.3171},{"date":"2026-05-18","close":62.3769},{"date":"2026-05-19","close":63.812},{"date":"2026-05-20","close":64.0216},{"date":"2026-05-21","close":66.1477},{"date":"2026-05-22","close":71.2483},{"date":"2026-05-26","close":74.4324},{"date":"2026-05-27","close":73.015},{"date":"2026-05-28","close":75.4405},{"date":"2026-05-29","close":77.4967},{"date":"2026-06-01","close":77.6165},{"date":"2026-06-02","close":83.6353},{"date":"2026-06-03","close":80.7108},{"date":"2026-06-04","close":77.876},{"date":"2026-06-05","close":71.7573},{"date":"2026-06-08","close":73.3045},{"date":"2026-06-09","close":72.2764},{"date":"2026-06-10","close":65.429},{"date":"2026-06-11","close":68.8527},{"date":"2026-06-12","close":68.6431},{"date":"2026-06-15","close":64.0416},{"date":"2026-06-16","close":62.754},{"date":"2026-06-17","close":61.6161},{"date":"2026-06-18","close":59.2604},{"date":"2026-06-22","close":58.2423},{"date":"2026-06-23","close":54.9783},{"date":"2026-06-24","close":52.2035},{"date":"2026-06-25","close":52.982},{"date":"2026-06-26","close":54.0001},{"date":"2026-06-29","close":53.3713},{"date":"2026-06-30","close":52.0438},{"date":"2026-07-01","close":47.3924},{"date":"2026-07-02","close":48.5902},{"date":"2026-07-06","close":49.778},{"date":"2026-07-07","close":48.9195},{"date":"2026-07-08","close":48.4205},{"date":"2026-07-09","close":48.6301},{"date":"2026-07-10","close":48.5902},{"date":"2026-07-13","close":48.6301},{"date":"2026-07-14","close":48.9694},{"date":"2026-07-15","close":48.4903},{"date":"2026-07-16","close":46.7635},{"date":"2026-07-17","close":43.8988},{"date":"2026-07-20","close":43.3997},{"date":"2026-07-21","close":44.2681},{"date":"2026-07-22","close":46.0848},{"date":"2026-07-23","close":45.1864},{"date":"2026-07-24","close":44.1583},{"date":"2026-07-27","close":43.9986},{"date":"2026-07-28","close":44.2781},{"date":"2026-07-29","close":42.8009},{"date":"2026-07-30","close":44.887},{"date":"2026-07-31","close":45.1765},{"date":"2026-08-03","close":44.7572},{"date":"2026-08-04","close":46.7436},{"date":"2026-08-05","close":47.602},{"date":"2026-08-06","close":47.3924},{"date":"2026-08-07","close":50.0774},{"date":"2026-08-10","close":51.5347},{"date":"2026-08-11","close":54.08},{"date":"2026-08-12","close":51.22},{"date":"2026-08-13","close":49.59},{"date":"2026-08-14","close":49.98},{"date":"2026-08-17","close":51.71},{"date":"2026-08-18","close":50.02},{"date":"2026-08-19","close":51.54},{"date":"2026-08-20","close":50.55},{"date":"2026-08-21","close":51.85},{"date":"2026-08-24","close":49.39},{"date":"2026-08-25","close":51.28},{"date":"2026-08-26","close":49.72},{"date":"2026-08-27","close":51.19},{"date":"2026-08-28","close":50.32},{"date":"2026-08-31","close":49.95},{"date":"2026-09-01","close":50.9},{"date":"2026-09-02","close":51.05},{"date":"2026-09-03","close":51.05},{"date":"2026-09-04","close":49.97},{"date":"2026-09-08","close":51.74},{"date":"2026-09-09","close":50.73},{"date":"2026-09-10","close":48.3},{"date":"2026-09-11","close":48.26},{"date":"2026-09-14","close":46.95},{"date":"2026-09-15","close":46.52},{"date":"2026-09-16","close":46.26},{"date":"2026-09-17","close":46.97},{"date":"2026-09-18","close":44.43},{"date":"2026-09-21","close":44.64},{"date":"2026-09-22","close":44.71},{"date":"2026-09-23","close":44.02},{"date":"2026-09-24","close":42.68},{"date":"2026-09-25","close":42.85},{"date":"2026-09-28","close":42.25},{"date":"2026-09-29","close":41.97},{"date":"2026-09-30","close":42.0},{"date":"2026-10-01","close":42.06},{"date":"2026-10-02","close":41.95},{"date":"2026-10-05","close":43.49},{"date":"2026-10-06","close":43.17},{"date":"2026-10-07","close":42.48},{"date":"2026-10-08","close":42.83},{"date":"2026-10-09","close":42.2},{"date":"2026-10-12","close":41.67},{"date":"2026-10-13","close":41.49},{"date":"2026-10-14","close":40.08},{"date":"2026-10-15","close":40.42},{"date":"2026-10-16","close":41.45},{"date":"2026-10-19","close":41.67},{"date":"2026-10-20","close":40.79},{"date":"2026-10-21","close":40.73},{"date":"2026-10-22","close":38.685}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":38.7,"low_30d":38.35,"support":39.42,"high_30d":49.0541,"change_1d":-5.0,"change_7d":-6.7,"change_30d":-19.8,"resistance":47.98,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.89,"per":null,"quarter":"2024-Q2"},{"pbr":3.54,"per":null,"quarter":"2024-Q3"},{"pbr":3.53,"per":43.68,"quarter":"2024-Q4"},{"pbr":2.54,"per":7.87,"quarter":"2025-Q1"},{"pbr":2.34,"per":7.04,"quarter":"2025-Q2"},{"pbr":2.52,"per":9.17,"quarter":"2025-Q3"},{"pbr":4.23,"per":13.99,"quarter":"2025-Q4"},{"pbr":4.75,"per":21.82,"quarter":"2026-Q1"},{"pbr":3.46,"per":10.93,"quarter":"2026-Q2"},{"pbr":1.7,"per":8.13,"quarter":"현재"}],"timeline":[{"close":38.9284,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":37.878,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.1824,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30.1136,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29.2356,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32.6321,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52.8728,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":66.1042,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52.0438,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.53,"pbr_5y_low":2.34,"per_5y_avg":16.36,"per_5y_low":7.04,"current_pbr":1.7,"current_per":8.13,"pbr_5y_high":4.89,"per_5y_high":43.68,"pbr_5y_median":3.53,"per_5y_median":10.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":28.6,"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 24% 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":"Basic Materials","industry":"Aluminum"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 8.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.3,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.64,"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":4.89,"per":null,"close":38.9284,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.54,"per":null,"close":37.878,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.53,"per":43.68,"close":37.1824,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.54,"per":7.87,"close":30.1136,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.34,"per":7.04,"close":29.2356,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.52,"per":9.17,"close":32.6321,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.23,"per":13.99,"close":52.8728,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.75,"per":21.82,"close":66.1042,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.46,"per":10.93,"close":52.0438,"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":"8.1배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"5.5%"}],"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":2.12,"pbr":null,"per":null,"roa":0.02415000296683083,"roe":0.05522388059701493,"revenue":3966000000.0,"market_cap":null,"net_income":407000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2518910741301059,"total_assets":16853000000.0,"total_equity":7370000000.0,"profit_margin":0.10262228946041352,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":718000000.0,"operating_margin":0.1810388300554715},{"eps":1.4,"pbr":3.162,"per":16.44,"roa":0.025540865384615384,"roe":0.062261939642543215,"revenue":3193000000.0,"market_cap":18955889000.0,"net_income":425000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21327904791731914,"total_assets":16640000000.0,"total_equity":6826000000.0,"profit_margin":0.13310366426558096,"dividend_yield":0.55,"fiscal_quarter":"Q1","operating_income":426000000.0,"operating_margin":0.13341684935797057},{"eps":1.26,"pbr":null,"per":null,"roa":0.013206026412052823,"roe":0.03481529911735862,"revenue":3449000000.0,"market_cap":null,"net_income":213000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16700492896491737,"total_assets":16129000000.0,"total_equity":6118000000.0,"profit_margin":0.061757031023485065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-112000000.0,"operating_margin":-0.032473180632067264},{"eps":-0.02,"pbr":null,"per":null,"roa":-0.0003305266453754149,"roe":-0.0008318644602048858,"revenue":2995000000.0,"market_cap":null,"net_income":-5278180.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1001669449081803,"total_assets":15969000000.0,"total_equity":6345000000.0,"profit_margin":-0.001762330550918197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51000000.0,"operating_margin":0.01702838063439065},{"eps":0.39,"pbr":null,"per":null,"roa":0.006866211474316211,"roe":0.016776611246943764,"revenue":3018000000.0,"market_cap":null,"net_income":102924510.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12127236580516898,"total_assets":14990000000.0,"total_equity":6135000000.0,"profit_margin":0.03410354870775348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":119000000.0,"operating_margin":0.039430086149768055},{"eps":2.15,"pbr":null,"per":null,"roa":0.03760120763002607,"roe":0.09423903697334479,"revenue":3369000000.0,"market_cap":null,"net_income":548000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23181953101810626,"total_assets":14574000000.0,"total_equity":5815000000.0,"profit_margin":0.1626595428910656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":698000000.0,"operating_margin":0.20718314039774413},{"eps":1.04,"pbr":null,"per":null,"roa":0.014362912400455062,"roe":0.03917006011246849,"revenue":3977000000.0,"market_cap":null,"net_income":202000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2775961780236359,"total_assets":14064000000.0,"total_equity":5157000000.0,"profit_margin":0.0507920543122957,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1007000000.0,"operating_margin":0.2532059341211969},{"eps":0.57,"pbr":null,"per":null,"roa":0.006188969880346582,"roe":0.017142857142857144,"revenue":2830000000.0,"market_cap":null,"net_income":90000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12402826855123675,"total_assets":14542000000.0,"total_equity":5250000000.0,"profit_margin":0.03180212014134275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":269000000.0,"operating_margin":0.09505300353356891},{"eps":0.06541502748829137,"pbr":null,"per":null,"roa":0.0013979171035157615,"roe":0.005129520389843549,"revenue":2831000000.0,"market_cap":null,"net_income":20000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07417873542917697,"total_assets":14307000000.0,"total_equity":3899000000.0,"profit_margin":0.007064641469445425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":128000000.0,"operating_margin":0.04521370540445072},{"eps":-0.8242293463524711,"pbr":null,"per":null,"roa":-0.017587939698492462,"roe":-0.06309464196294441,"revenue":2652000000.0,"market_cap":null,"net_income":-252000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.032805429864253395,"total_assets":14328000000.0,"total_equity":3994000000.0,"profit_margin":-0.09502262443438914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16000000.0,"operating_margin":0.006033182503770739},{"eps":-0.4906127061621852,"pbr":null,"per":null,"roa":-0.010594716767905072,"roe":-0.035285815102328866,"revenue":2596000000.0,"market_cap":null,"net_income":-150000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0030816640986132513,"total_assets":14158000000.0,"total_equity":4251000000.0,"profit_margin":-0.05778120184899846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-70000000.0,"operating_margin":-0.026964560862865947},{"eps":-0.5494862309016475,"pbr":null,"per":null,"roa":-0.01207156714809226,"roe":-0.037258815701929474,"revenue":2654000000.0,"market_cap":null,"net_income":-168000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.008289374529012811,"total_assets":13917000000.0,"total_equity":4509000000.0,"profit_margin":-0.06330067822155237,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-43000000.0,"operating_margin":-0.016201959306706856}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.8512,"per":43.68,"date":"2024-12","close":37.18,"source":"reported"},{"eps":0.8512,"per":40.84,"date":"2025-01","close":34.76,"source":"reported"},{"eps":0.8512,"per":38.45,"date":"2025-02","close":32.72,"source":"reported"},{"eps":3.8254,"per":7.87,"date":"2025-03","close":30.11,"source":"reported"},{"eps":3.8254,"per":6.33,"date":"2025-04","close":24.22,"source":"reported"},{"eps":3.8254,"per":6.93,"date":"2025-05","close":26.52,"source":"reported"},{"eps":4.15,"per":7.04,"date":"2025-06","close":29.24,"source":"reported"},{"eps":4.15,"per":7.14,"date":"2025-07","close":29.64,"source":"reported"},{"eps":4.15,"per":7.7,"date":"2025-08","close":31.94,"source":"reported"},{"eps":3.56,"per":9.17,"date":"2025-09","close":32.63,"source":"reported"},{"eps":3.56,"per":10.25,"date":"2025-10","close":36.5,"source":"reported"},{"eps":3.56,"per":11.67,"date":"2025-11","close":41.53,"source":"reported"},{"eps":3.78,"per":13.99,"date":"2025-12","close":52.87,"source":"reported"},{"eps":3.78,"per":14.95,"date":"2026-01","close":56.52,"source":"reported"},{"eps":3.78,"per":16.34,"date":"2026-02","close":61.77,"source":"reported"},{"eps":3.03,"per":21.82,"date":"2026-03","close":66.1,"source":"reported"},{"eps":3.03,"per":20.98,"date":"2026-04","close":63.57,"source":"reported"},{"eps":3.03,"per":25.58,"date":"2026-05","close":77.5,"source":"reported"},{"eps":4.76,"per":10.93,"date":"2026-06","close":52.04,"source":"reported"},{"eps":4.76,"per":9.49,"date":"2026-07","close":45.18,"source":"reported"},{"eps":4.76,"per":10.49,"date":"2026-08","close":49.95,"source":"reported"},{"eps":4.76,"per":8.82,"date":"2026-09","close":42.0,"source":"reported"},{"eps":4.76,"per":8.13,"date":"2026-10","close":38.69,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.59,"std":11.07,"count":23,"current":8.13,"lower_1sd":4.52,"upper_1sd":26.66},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Alcoa Corporation","phase":"above-fold","symbol_resolved":true}