{"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":"2026-10-23T09:56:29.146238+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.3,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-109.1,"direction":"higher_better","percentile":11}],"summary":"매출 +20.3%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.2,"direction":"higher_better","percentile":43}],"summary":"RSI 45","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 78.85x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.53,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x","percentile":27}},"signals":[],"summary":"American Airlines Group Inc.(AAL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 83.33억. 현재가 $12.60, 전일 대비 +3.0%, 30일 -3.2%. 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-0.33959976279574455,"grade":"C","trend":"하락","atr_14":0.542142857142857,"rsi_14":45.14285714285714,"sma_20":12.718750000000002,"sma_60":13.590749999999998,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(-0.34)가 시그널선(-0.34)을 상회합니다(골든크로스). 현재가가 SMA20(13)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12~14 (현재 위치 45%).","bb_lower":11.532597079841729,"bb_upper":13.904902920158275,"macd_signal":-0.34180784750473825},"change_pct":2.98,"chart_data":[{"date":"2024-10-23","open":12.85,"high":13.04,"low":12.66,"close":12.83,"volume":30252695,"rsi_14":83.17,"sma_20":11.95,"sma_60":10.91,"sma_120":11.47},{"date":"2024-10-24","open":13.18,"high":13.63,"low":12.41,"close":12.78,"volume":65532888,"rsi_14":76.57,"sma_20":12.0,"sma_60":10.95,"sma_120":11.46},{"date":"2024-10-25","open":12.94,"high":13.44,"low":12.75,"close":13.15,"volume":44350761,"rsi_14":79.56,"sma_20":12.08,"sma_60":11.0,"sma_120":11.45},{"date":"2024-10-28","open":13.66,"high":13.85,"low":13.56,"close":13.6,"volume":37079186,"rsi_14":80.0,"sma_20":12.19,"sma_60":11.07,"sma_120":11.44},{"date":"2024-10-29","open":13.38,"high":13.86,"low":13.28,"close":13.82,"volume":28711494,"rsi_14":81.4,"sma_20":12.34,"sma_60":11.14,"sma_120":11.44},{"date":"2024-10-30","open":13.65,"high":13.99,"low":13.61,"close":13.94,"volume":22463479,"rsi_14":86.82,"sma_20":12.5,"sma_60":11.22,"sma_120":11.43},{"date":"2024-10-31","open":13.79,"high":13.89,"low":13.38,"close":13.4,"volume":26340875,"rsi_14":73.2,"sma_20":12.63,"sma_60":11.29,"sma_120":11.42},{"date":"2024-11-01","open":13.47,"high":13.66,"low":13.4,"close":13.54,"volume":22838327,"rsi_14":73.65,"sma_20":12.73,"sma_60":11.35,"sma_120":11.41},{"date":"2024-11-04","open":13.5,"high":13.5,"low":12.96,"close":12.99,"volume":25654132,"rsi_14":62.24,"sma_20":12.8,"sma_60":11.4,"sma_120":11.39},{"date":"2024-11-05","open":12.95,"high":13.22,"low":12.92,"close":13.19,"volume":19112845,"rsi_14":54.6,"sma_20":12.87,"sma_60":11.46,"sma_120":11.38},{"date":"2024-11-06","open":14.01,"high":14.17,"low":13.79,"close":14.0,"volume":38602636,"rsi_14":64.91,"sma_20":12.97,"sma_60":11.53,"sma_120":11.37},{"date":"2024-11-07","open":13.94,"high":14.0,"low":13.6,"close":13.62,"volume":19654584,"rsi_14":56.48,"sma_20":13.06,"sma_60":11.6,"sma_120":11.36},{"date":"2024-11-08","open":13.69,"high":14.03,"low":13.67,"close":13.81,"volume":20259220,"rsi_14":60.1,"sma_20":13.16,"sma_60":11.66,"sma_120":11.36},{"date":"2024-11-11","open":13.95,"high":14.16,"low":13.89,"close":14.16,"volume":22833298,"rsi_14":63.33,"sma_20":13.28,"sma_60":11.73,"sma_120":11.36},{"date":"2024-11-12","open":13.97,"high":14.08,"low":13.73,"close":13.91,"volume":20437605,"rsi_14":61.69,"sma_20":13.37,"sma_60":11.79,"sma_120":11.36},{"date":"2024-11-13","open":14.05,"high":14.55,"low":13.97,"close":14.01,"volume":30234710,"rsi_14":63.17,"sma_20":13.43,"sma_60":11.85,"sma_120":11.36},{"date":"2024-11-14","open":14.22,"high":14.67,"low":14.18,"close":14.26,"volume":33149231,"rsi_14":62.2,"sma_20":13.5,"sma_60":11.91,"sma_120":11.36},{"date":"2024-11-15","open":14.22,"high":14.4,"low":14.05,"close":14.39,"volume":22756496,"rsi_14":59.34,"sma_20":13.57,"sma_60":11.98,"sma_120":11.37},{"date":"2024-11-18","open":14.39,"high":14.43,"low":14.03,"close":14.29,"volume":18771088,"rsi_14":55.72,"sma_20":13.63,"sma_60":12.05,"sma_120":11.39},{"date":"2024-11-19","open":13.93,"high":14.4,"low":13.84,"close":14.33,"volume":25329914,"rsi_14":54.84,"sma_20":13.7,"sma_60":12.12,"sma_120":11.41},{"date":"2024-11-20","open":14.18,"high":14.49,"low":14.0,"close":14.46,"volume":25407057,"rsi_14":64.64,"sma_20":13.78,"sma_60":12.19,"sma_120":11.44},{"date":"2024-11-21","open":14.47,"high":14.57,"low":14.17,"close":14.2,"volume":20758557,"rsi_14":58.82,"sma_20":13.85,"sma_60":12.26,"sma_120":11.46},{"date":"2024-11-22","open":14.22,"high":14.44,"low":14.09,"close":14.38,"volume":20237017,"rsi_14":70.62,"sma_20":13.92,"sma_60":12.32,"sma_120":11.49},{"date":"2024-11-25","open":14.65,"high":15.13,"low":14.56,"close":14.92,"volume":31551807,"rsi_14":73.32,"sma_20":13.98,"sma_60":12.39,"sma_120":11.51},{"date":"2024-11-26","open":14.79,"high":15.01,"low":14.61,"close":14.64,"volume":21625342,"rsi_14":60.06,"sma_20":14.02,"sma_60":12.46,"sma_120":11.54},{"date":"2024-11-27","open":14.68,"high":14.75,"low":14.46,"close":14.64,"volume":14433865,"rsi_14":68.21,"sma_20":14.06,"sma_60":12.53,"sma_120":11.57},{"date":"2024-11-29","open":14.68,"high":14.74,"low":14.5,"close":14.52,"volume":9503512,"rsi_14":63.0,"sma_20":14.11,"sma_60":12.59,"sma_120":11.59},{"date":"2024-12-02","open":14.57,"high":14.75,"low":14.38,"close":14.61,"volume":18780413,"rsi_14":59.11,"sma_20":14.17,"sma_60":12.65,"sma_120":11.62},{"date":"2024-12-03","open":14.59,"high":14.75,"low":14.44,"close":14.47,"volume":16128986,"rsi_14":61.86,"sma_20":14.24,"sma_60":12.71,"sma_120":11.64},{"date":"2024-12-04","open":14.9,"high":15.05,"low":14.61,"close":14.88,"volume":18414731,"rsi_14":66.29,"sma_20":14.33,"sma_60":12.77,"sma_120":11.67},{"date":"2024-12-05","open":16.01,"high":17.8,"low":15.96,"close":17.38,"volume":110116882,"rsi_14":81.71,"sma_20":14.49,"sma_60":12.88,"sma_120":11.72},{"date":"2024-12-06","open":17.51,"high":18.09,"low":17.26,"close":17.4,"volume":43091752,"rsi_14":81.29,"sma_20":14.68,"sma_60":12.99,"sma_120":11.77},{"date":"2024-12-09","open":17.52,"high":17.52,"low":17.01,"close":17.16,"volume":29732962,"rsi_14":78.99,"sma_20":14.85,"sma_60":13.1,"sma_120":11.82},{"date":"2024-12-10","open":17.95,"high":18.2,"low":17.37,"close":17.49,"volume":34174838,"rsi_14":80.15,"sma_20":15.02,"sma_60":13.21,"sma_120":11.87},{"date":"2024-12-11","open":17.61,"high":17.74,"low":17.41,"close":17.58,"volume":20711765,"rsi_14":80.0,"sma_20":15.2,"sma_60":13.32,"sma_120":11.93},{"date":"2024-12-12","open":17.61,"high":17.8,"low":17.22,"close":17.24,"volume":17692173,"rsi_14":78.79,"sma_20":15.36,"sma_60":13.42,"sma_120":11.98},{"date":"2024-12-13","open":17.28,"high":17.31,"low":16.81,"close":16.92,"volume":20174294,"rsi_14":73.43,"sma_20":15.5,"sma_60":13.52,"sma_120":12.03},{"date":"2024-12-16","open":16.91,"high":16.96,"low":16.46,"close":16.52,"volume":15741028,"rsi_14":65.15,"sma_20":15.6,"sma_60":13.61,"sma_120":12.07},{"date":"2024-12-17","open":16.45,"high":16.74,"low":16.22,"close":16.72,"volume":23622031,"rsi_14":70.0,"sma_20":15.72,"sma_60":13.71,"sma_120":12.12},{"date":"2024-12-18","open":16.77,"high":17.28,"low":16.26,"close":16.47,"volume":25019523,"rsi_14":66.79,"sma_20":15.83,"sma_60":13.8,"sma_120":12.16},{"date":"2024-12-19","open":16.65,"high":16.79,"low":16.48,"close":16.64,"volume":17832697,"rsi_14":69.27,"sma_20":15.94,"sma_60":13.89,"sma_120":12.21},{"date":"2024-12-20","open":16.57,"high":17.18,"low":16.53,"close":16.88,"volume":28664937,"rsi_14":70.09,"sma_20":16.07,"sma_60":13.97,"sma_120":12.25},{"date":"2024-12-23","open":16.87,"high":17.27,"low":16.87,"close":17.25,"volume":15777167,"rsi_14":73.64,"sma_20":16.22,"sma_60":14.07,"sma_120":12.31},{"date":"2024-12-24","open":17.0,"high":17.36,"low":16.8,"close":17.35,"volume":14234339,"rsi_14":72.17,"sma_20":16.34,"sma_60":14.17,"sma_120":12.36},{"date":"2024-12-26","open":17.07,"high":17.39,"low":17.05,"close":17.35,"volume":10383937,"rsi_14":49.51,"sma_20":16.47,"sma_60":14.28,"sma_120":12.41},{"date":"2024-12-27","open":17.19,"high":17.38,"low":17.01,"close":17.35,"volume":29500525,"rsi_14":49.18,"sma_20":16.61,"sma_60":14.39,"sma_120":12.46},{"date":"2024-12-30","open":17.27,"high":17.73,"low":17.15,"close":17.62,"volume":20436357,"rsi_14":57.47,"sma_20":16.76,"sma_60":14.5,"sma_120":12.52},{"date":"2024-12-31","open":17.63,"high":17.75,"low":17.35,"close":17.43,"volume":12704607,"rsi_14":48.98,"sma_20":16.91,"sma_60":14.6,"sma_120":12.57},{"date":"2025-01-02","open":17.4,"high":17.63,"low":16.83,"close":17.0,"volume":19027519,"rsi_14":41.16,"sma_20":17.03,"sma_60":14.69,"sma_120":12.63},{"date":"2025-01-03","open":17.03,"high":17.03,"low":16.27,"close":16.97,"volume":23806983,"rsi_14":45.45,"sma_20":17.14,"sma_60":14.78,"sma_120":12.68},{"date":"2025-01-06","open":17.64,"high":17.94,"low":17.38,"close":17.52,"volume":31834608,"rsi_14":59.37,"sma_20":17.14,"sma_60":14.87,"sma_120":12.73},{"date":"2025-01-07","open":17.58,"high":17.99,"low":17.53,"close":17.69,"volume":25491193,"rsi_14":69.7,"sma_20":17.16,"sma_60":14.97,"sma_120":12.79},{"date":"2025-01-08","open":17.53,"high":17.72,"low":17.08,"close":17.6,"volume":23093606,"rsi_14":65.38,"sma_20":17.18,"sma_60":15.06,"sma_120":12.85},{"date":"2025-01-10","open":17.93,"high":18.45,"low":17.8,"close":18.38,"volume":43954004,"rsi_14":78.17,"sma_20":17.22,"sma_60":15.17,"sma_120":12.91},{"date":"2025-01-13","open":17.92,"high":17.98,"low":17.32,"close":17.6,"volume":28427221,"rsi_14":62.0,"sma_20":17.23,"sma_60":15.27,"sma_120":12.97},{"date":"2025-01-14","open":17.79,"high":18.24,"low":17.79,"close":18.21,"volume":26175829,"rsi_14":65.22,"sma_20":17.27,"sma_60":15.35,"sma_120":13.03},{"date":"2025-01-15","open":18.54,"high":18.56,"low":17.97,"close":18.07,"volume":20401951,"rsi_14":59.9,"sma_20":17.33,"sma_60":15.44,"sma_120":13.1},{"date":"2025-01-16","open":18.02,"high":18.33,"low":17.78,"close":18.29,"volume":22031769,"rsi_14":61.03,"sma_20":17.42,"sma_60":15.53,"sma_120":13.16},{"date":"2025-01-17","open":18.55,"high":18.57,"low":18.16,"close":18.27,"volume":20438502,"rsi_14":60.75,"sma_20":17.5,"sma_60":15.62,"sma_120":13.23},{"date":"2025-01-21","open":18.52,"high":18.65,"low":18.27,"close":18.64,"volume":30731602,"rsi_14":63.87,"sma_20":17.61,"sma_60":15.71,"sma_120":13.3},{"date":"2025-01-22","open":19.08,"high":19.1,"low":18.37,"close":18.66,"volume":58392393,"rsi_14":61.82,"sma_20":17.71,"sma_60":15.81,"sma_120":13.36},{"date":"2025-01-23","open":17.3,"high":17.54,"low":16.73,"close":17.03,"volume":94892398,"rsi_14":46.58,"sma_20":17.71,"sma_60":15.88,"sma_120":13.42},{"date":"2025-01-24","open":16.84,"high":17.34,"low":16.55,"close":16.96,"volume":37782479,"rsi_14":49.64,"sma_20":17.7,"sma_60":15.94,"sma_120":13.47},{"date":"2025-01-27","open":16.82,"high":17.54,"low":16.71,"close":17.2,"volume":40497957,"rsi_14":52.02,"sma_20":17.69,"sma_60":16.0,"sma_120":13.53},{"date":"2025-01-28","open":17.08,"high":17.47,"low":16.95,"close":17.15,"volume":29817403,"rsi_14":46.44,"sma_20":17.68,"sma_60":16.06,"sma_120":13.6},{"date":"2025-01-29","open":17.14,"high":17.34,"low":16.94,"close":17.33,"volume":24719434,"rsi_14":46.54,"sma_20":17.68,"sma_60":16.12,"sma_120":13.67},{"date":"2025-01-30","open":16.93,"high":17.23,"low":16.8,"close":16.9,"volume":42121224,"rsi_14":43.68,"sma_20":17.64,"sma_60":16.17,"sma_120":13.73},{"date":"2025-01-31","open":16.96,"high":17.23,"low":16.91,"close":16.92,"volume":30197038,"rsi_14":34.73,"sma_20":17.62,"sma_60":16.23,"sma_120":13.79},{"date":"2025-02-03","open":16.39,"high":16.82,"low":16.22,"close":16.7,"volume":32955679,"rsi_14":39.34,"sma_20":17.6,"sma_60":16.29,"sma_120":13.85},{"date":"2025-02-04","open":16.75,"high":16.94,"low":16.7,"close":16.84,"volume":28810055,"rsi_14":31.73,"sma_20":17.6,"sma_60":16.35,"sma_120":13.91},{"date":"2025-02-05","open":16.85,"high":17.22,"low":16.51,"close":16.96,"volume":27641325,"rsi_14":35.12,"sma_20":17.57,"sma_60":16.4,"sma_120":13.97},{"date":"2025-02-06","open":17.08,"high":17.32,"low":16.95,"close":17.06,"volume":25501425,"rsi_14":32.96,"sma_20":17.54,"sma_60":16.46,"sma_120":14.03},{"date":"2025-02-07","open":17.07,"high":17.4,"low":17.02,"close":17.17,"volume":22457827,"rsi_14":35.14,"sma_20":17.52,"sma_60":16.52,"sma_120":14.09},{"date":"2025-02-10","open":17.2,"high":17.2,"low":16.56,"close":16.62,"volume":27672557,"rsi_14":23.97,"sma_20":17.43,"sma_60":16.56,"sma_120":14.14},{"date":"2025-02-11","open":16.43,"high":16.56,"low":16.13,"close":16.41,"volume":29009418,"rsi_14":22.36,"sma_20":17.37,"sma_60":16.6,"sma_120":14.19},{"date":"2025-02-12","open":16.38,"high":16.6,"low":16.14,"close":16.26,"volume":24572959,"rsi_14":35.14,"sma_20":17.27,"sma_60":16.64,"sma_120":14.24},{"date":"2025-02-13","open":16.36,"high":16.5,"low":15.47,"close":15.74,"volume":41583709,"rsi_14":29.93,"sma_20":17.16,"sma_60":16.66,"sma_120":14.29},{"date":"2025-02-14","open":15.84,"high":15.98,"low":15.64,"close":15.97,"volume":29250908,"rsi_14":29.7,"sma_20":17.04,"sma_60":16.69,"sma_120":14.33},{"date":"2025-02-18","open":15.88,"high":16.32,"low":15.85,"close":16.08,"volume":28428741,"rsi_14":32.69,"sma_20":16.93,"sma_60":16.72,"sma_120":14.38},{"date":"2025-02-19","open":16.0,"high":16.14,"low":15.8,"close":16.0,"volume":24543496,"rsi_14":27.76,"sma_20":16.8,"sma_60":16.74,"sma_120":14.43},{"date":"2025-02-20","open":15.95,"high":16.09,"low":15.57,"close":15.86,"volume":32618404,"rsi_14":30.74,"sma_20":16.66,"sma_60":16.77,"sma_120":14.48},{"date":"2025-02-21","open":15.93,"high":16.07,"low":15.09,"close":15.23,"volume":55698653,"rsi_14":24.47,"sma_20":16.57,"sma_60":16.79,"sma_120":14.52},{"date":"2025-02-24","open":15.38,"high":15.52,"low":15.21,"close":15.31,"volume":42730658,"rsi_14":28.08,"sma_20":16.49,"sma_60":16.8,"sma_120":14.56},{"date":"2025-02-25","open":15.37,"high":15.37,"low":14.8,"close":15.13,"volume":48363126,"rsi_14":23.36,"sma_20":16.38,"sma_60":16.8,"sma_120":14.6},{"date":"2025-02-26","open":15.47,"high":15.66,"low":15.17,"close":15.18,"volume":43181075,"rsi_14":21.66,"sma_20":16.28,"sma_60":16.81,"sma_120":14.64},{"date":"2025-02-27","open":15.12,"high":15.15,"low":14.21,"close":14.53,"volume":56503075,"rsi_14":15.72,"sma_20":16.14,"sma_60":16.81,"sma_120":14.67},{"date":"2025-02-28","open":14.57,"high":14.75,"low":14.27,"close":14.35,"volume":49730968,"rsi_14":12.5,"sma_20":16.02,"sma_60":16.81,"sma_120":14.7},{"date":"2025-03-03","open":14.36,"high":14.55,"low":13.77,"close":13.87,"volume":55452001,"rsi_14":12.74,"sma_20":15.86,"sma_60":16.8,"sma_120":14.72},{"date":"2025-03-04","open":13.52,"high":13.65,"low":13.02,"close":13.35,"volume":71114354,"rsi_14":11.75,"sma_20":15.7,"sma_60":16.78,"sma_120":14.74},{"date":"2025-03-05","open":13.51,"high":14.23,"low":13.49,"close":14.09,"volume":56987416,"rsi_14":26.36,"sma_20":15.56,"sma_60":16.76,"sma_120":14.77},{"date":"2025-03-06","open":13.82,"high":13.93,"low":13.2,"close":13.25,"volume":58157502,"rsi_14":24.64,"sma_20":15.37,"sma_60":16.7,"sma_120":14.79},{"date":"2025-03-07","open":13.13,"high":13.18,"low":12.58,"close":13.03,"volume":76618839,"rsi_14":20.0,"sma_20":15.17,"sma_60":16.62,"sma_120":14.81},{"date":"2025-03-10","open":12.72,"high":12.75,"low":12.11,"close":12.5,"volume":80624631,"rsi_14":16.35,"sma_20":14.94,"sma_60":16.54,"sma_120":14.82},{"date":"2025-03-11","open":12.5,"high":12.54,"low":11.43,"close":11.46,"volume":109911363,"rsi_14":13.85,"sma_20":14.68,"sma_60":16.44,"sma_120":14.83},{"date":"2025-03-12","open":11.55,"high":11.61,"low":10.89,"close":10.93,"volume":98487001,"rsi_14":13.04,"sma_20":14.41,"sma_60":16.33,"sma_120":14.83},{"date":"2025-03-13","open":10.99,"high":11.09,"low":10.47,"close":10.67,"volume":95901456,"rsi_14":13.81,"sma_20":14.13,"sma_60":16.22,"sma_120":14.82},{"date":"2025-03-14","open":10.87,"high":10.88,"low":10.55,"close":10.87,"volume":66506390,"rsi_14":15.42,"sma_20":13.88,"sma_60":16.12,"sma_120":14.82},{"date":"2025-03-17","open":10.88,"high":11.47,"low":10.83,"close":11.32,"volume":64374467,"rsi_14":21.52,"sma_20":13.65,"sma_60":16.04,"sma_120":14.82},{"date":"2025-03-18","open":11.17,"high":11.32,"low":11.01,"close":11.07,"volume":46895736,"rsi_14":20.17,"sma_20":13.4,"sma_60":15.94,"sma_120":14.82},{"date":"2025-03-19","open":11.13,"high":11.58,"low":11.1,"close":11.48,"volume":67119986,"rsi_14":27.07,"sma_20":13.17,"sma_60":15.86,"sma_120":14.83},{"date":"2025-03-20","open":11.36,"high":11.44,"low":11.21,"close":11.26,"volume":43296977,"rsi_14":26.91,"sma_20":12.94,"sma_60":15.77,"sma_120":14.83},{"date":"2025-03-21","open":11.07,"high":11.41,"low":10.97,"close":11.39,"volume":46970089,"rsi_14":30.44,"sma_20":12.75,"sma_60":15.68,"sma_120":14.83},{"date":"2025-03-24","open":11.56,"high":11.9,"low":11.54,"close":11.83,"volume":44590238,"rsi_14":37.86,"sma_20":12.58,"sma_60":15.59,"sma_120":14.83},{"date":"2025-03-25","open":11.95,"high":12.07,"low":11.46,"close":11.51,"volume":57417079,"rsi_14":27.91,"sma_20":12.4,"sma_60":15.49,"sma_120":14.83},{"date":"2025-03-26","open":11.54,"high":11.55,"low":11.3,"close":11.44,"volume":46252596,"rsi_14":32.15,"sma_20":12.21,"sma_60":15.39,"sma_120":14.84},{"date":"2025-03-27","open":11.32,"high":11.35,"low":11.09,"close":11.14,"volume":53377925,"rsi_14":31.65,"sma_20":12.04,"sma_60":15.29,"sma_120":14.84},{"date":"2025-03-28","open":11.06,"high":11.15,"low":10.65,"close":10.7,"volume":59697679,"rsi_14":32.21,"sma_20":11.86,"sma_60":15.17,"sma_120":14.84},{"date":"2025-03-31","open":10.41,"high":10.68,"low":10.06,"close":10.55,"volume":66955084,"rsi_14":39.09,"sma_20":11.69,"sma_60":15.06,"sma_120":14.83},{"date":"2025-04-01","open":10.3,"high":10.36,"low":9.92,"close":10.3,"volume":74551390,"rsi_14":41.9,"sma_20":11.54,"sma_60":14.95,"sma_120":14.82},{"date":"2025-04-02","open":10.11,"high":10.64,"low":10.1,"close":10.59,"volume":64334492,"rsi_14":48.98,"sma_20":11.36,"sma_60":14.84,"sma_120":14.81},{"date":"2025-04-03","open":9.98,"high":9.99,"low":9.5,"close":9.51,"volume":77097935,"rsi_14":35.8,"sma_20":11.18,"sma_60":14.71,"sma_120":14.79},{"date":"2025-04-04","open":9.22,"high":9.58,"low":8.5,"close":9.46,"volume":110347972,"rsi_14":28.86,"sma_20":11.0,"sma_60":14.57,"sma_120":14.77},{"date":"2025-04-07","open":9.01,"high":10.22,"low":9.0,"close":9.71,"volume":74435396,"rsi_14":34.55,"sma_20":10.86,"sma_60":14.44,"sma_120":14.75},{"date":"2025-04-08","open":10.05,"high":10.07,"low":8.92,"close":9.07,"volume":81034660,"rsi_14":23.97,"sma_20":10.74,"sma_60":14.28,"sma_120":14.73},{"date":"2025-04-09","open":9.13,"high":11.23,"low":9.08,"close":11.12,"volume":133951304,"rsi_14":48.92,"sma_20":10.75,"sma_60":14.17,"sma_120":14.72},{"date":"2025-04-10","open":10.53,"high":10.66,"low":9.44,"close":9.51,"volume":84127702,"rsi_14":38.16,"sma_20":10.69,"sma_60":14.03,"sma_120":14.69},{"date":"2025-04-11","open":9.51,"high":9.7,"low":9.3,"close":9.67,"volume":53220939,"rsi_14":35.9,"sma_20":10.63,"sma_60":13.89,"sma_120":14.67},{"date":"2025-04-14","open":9.96,"high":9.97,"low":9.43,"close":9.58,"volume":62460026,"rsi_14":37.01,"sma_20":10.54,"sma_60":13.74,"sma_120":14.64},{"date":"2025-04-15","open":9.59,"high":9.97,"low":9.59,"close":9.85,"volume":66123809,"rsi_14":39.58,"sma_20":10.48,"sma_60":13.6,"sma_120":14.61},{"date":"2025-04-16","open":9.92,"high":9.96,"low":9.27,"close":9.42,"volume":71227557,"rsi_14":38.92,"sma_20":10.38,"sma_60":13.45,"sma_120":14.58},{"date":"2025-04-17","open":9.41,"high":9.56,"low":9.29,"close":9.46,"volume":53589243,"rsi_14":41.58,"sma_20":10.29,"sma_60":13.3,"sma_120":14.55},{"date":"2025-04-21","open":9.3,"high":9.32,"low":8.96,"close":9.07,"volume":60044762,"rsi_14":40.26,"sma_20":10.17,"sma_60":13.16,"sma_120":14.52},{"date":"2025-04-22","open":9.19,"high":9.33,"low":9.04,"close":9.31,"volume":62418685,"rsi_14":43.48,"sma_20":10.05,"sma_60":13.04,"sma_120":14.49},{"date":"2025-04-23","open":9.82,"high":10.03,"low":9.31,"close":9.32,"volume":102486905,"rsi_14":41.31,"sma_20":9.94,"sma_60":12.91,"sma_120":14.45},{"date":"2025-04-24","open":9.41,"high":9.68,"low":9.21,"close":9.61,"volume":70563299,"rsi_14":50.81,"sma_20":9.85,"sma_60":12.78,"sma_120":14.42},{"date":"2025-04-25","open":9.59,"high":9.84,"low":9.49,"close":9.75,"volume":65137090,"rsi_14":52.19,"sma_20":9.78,"sma_60":12.65,"sma_120":14.38},{"date":"2025-04-28","open":9.76,"high":10.01,"low":9.68,"close":9.85,"volume":57884330,"rsi_14":51.08,"sma_20":9.74,"sma_60":12.54,"sma_120":14.36},{"date":"2025-04-29","open":9.75,"high":9.94,"low":9.64,"close":9.9,"volume":60906811,"rsi_14":57.07,"sma_20":9.7,"sma_60":12.42,"sma_120":14.32},{"date":"2025-04-30","open":9.64,"high":9.99,"low":9.48,"close":9.95,"volume":67952597,"rsi_14":34.88,"sma_20":9.69,"sma_60":12.31,"sma_120":14.3},{"date":"2025-05-01","open":10.03,"high":10.22,"low":9.98,"close":10.03,"volume":52500967,"rsi_14":61.11,"sma_20":9.66,"sma_60":12.19,"sma_120":14.27},{"date":"2025-05-02","open":10.25,"high":10.69,"low":10.25,"close":10.52,"volume":75045140,"rsi_14":65.92,"sma_20":9.71,"sma_60":12.09,"sma_120":14.24},{"date":"2025-05-05","open":10.42,"high":10.98,"low":10.4,"close":10.66,"volume":82200004,"rsi_14":69.85,"sma_20":9.77,"sma_60":11.98,"sma_120":14.22},{"date":"2025-05-06","open":10.43,"high":10.59,"low":10.38,"close":10.43,"volume":59433089,"rsi_14":60.82,"sma_20":9.8,"sma_60":11.87,"sma_120":14.19},{"date":"2025-05-07","open":10.5,"high":10.68,"low":10.44,"close":10.56,"volume":41337189,"rsi_14":73.95,"sma_20":9.88,"sma_60":11.77,"sma_120":14.16},{"date":"2025-05-08","open":10.79,"high":11.2,"low":10.67,"close":11.03,"volume":57688299,"rsi_14":77.94,"sma_20":9.87,"sma_60":11.68,"sma_120":14.14},{"date":"2025-05-09","open":11.1,"high":11.23,"low":10.93,"close":11.11,"volume":59559335,"rsi_14":90.8,"sma_20":9.95,"sma_60":11.59,"sma_120":14.11},{"date":"2025-05-12","open":11.93,"high":12.1,"low":11.49,"close":11.67,"volume":82034255,"rsi_14":91.84,"sma_20":10.05,"sma_60":11.52,"sma_120":14.09},{"date":"2025-05-13","open":11.77,"high":12.39,"low":11.74,"close":12.3,"volume":86366797,"rsi_14":93.31,"sma_20":10.19,"sma_60":11.46,"sma_120":14.07},{"date":"2025-05-14","open":12.24,"high":12.45,"low":11.82,"close":11.84,"volume":74014683,"rsi_14":80.89,"sma_20":10.29,"sma_60":11.39,"sma_120":14.05},{"date":"2025-05-15","open":11.85,"high":11.87,"low":11.47,"close":11.76,"volume":55977261,"rsi_14":78.31,"sma_20":10.41,"sma_60":11.32,"sma_120":14.03},{"date":"2025-05-16","open":11.77,"high":11.98,"low":11.67,"close":11.86,"volume":47090967,"rsi_14":78.31,"sma_20":10.53,"sma_60":11.25,"sma_120":14.01},{"date":"2025-05-19","open":11.68,"high":11.92,"low":11.5,"close":11.86,"volume":43362657,"rsi_14":78.0,"sma_20":10.67,"sma_60":11.2,"sma_120":13.99},{"date":"2025-05-20","open":11.83,"high":11.96,"low":11.56,"close":11.65,"volume":44004659,"rsi_14":73.22,"sma_20":10.78,"sma_60":11.14,"sma_120":13.97},{"date":"2025-05-21","open":11.46,"high":11.56,"low":11.19,"close":11.24,"volume":59079060,"rsi_14":65.16,"sma_20":10.88,"sma_60":11.07,"sma_120":13.94},{"date":"2025-05-22","open":11.24,"high":11.56,"low":11.18,"close":11.4,"volume":50411195,"rsi_14":62.02,"sma_20":10.97,"sma_60":11.01,"sma_120":13.91},{"date":"2025-05-23","open":11.06,"high":11.28,"low":11.02,"close":11.19,"volume":46775795,"rsi_14":57.1,"sma_20":11.04,"sma_60":10.95,"sma_120":13.88},{"date":"2025-05-27","open":11.4,"high":11.8,"low":11.37,"close":11.64,"volume":69634243,"rsi_14":65.32,"sma_20":11.13,"sma_60":10.91,"sma_120":13.86},{"date":"2025-05-28","open":11.7,"high":11.74,"low":11.39,"close":11.43,"volume":61811821,"rsi_14":60.79,"sma_20":11.21,"sma_60":10.87,"sma_120":13.83},{"date":"2025-05-29","open":11.63,"high":11.67,"low":11.31,"close":11.4,"volume":61339535,"rsi_14":55.15,"sma_20":11.28,"sma_60":10.83,"sma_120":13.81},{"date":"2025-05-30","open":11.3,"high":11.47,"low":11.19,"close":11.41,"volume":62937838,"rsi_14":54.26,"sma_20":11.35,"sma_60":10.79,"sma_120":13.78},{"date":"2025-06-02","open":11.3,"high":11.39,"low":11.03,"close":11.38,"volume":49599152,"rsi_14":45.15,"sma_20":11.39,"sma_60":10.76,"sma_120":13.73},{"date":"2025-06-03","open":11.33,"high":11.53,"low":11.21,"close":11.47,"volume":46029192,"rsi_14":33.06,"sma_20":11.43,"sma_60":10.73,"sma_120":13.68},{"date":"2025-06-04","open":11.52,"high":11.58,"low":11.32,"close":11.42,"volume":43233740,"rsi_14":39.71,"sma_20":11.48,"sma_60":10.71,"sma_120":13.63},{"date":"2025-06-05","open":11.34,"high":11.51,"low":11.22,"close":11.27,"volume":50738556,"rsi_14":38.39,"sma_20":11.52,"sma_60":10.71,"sma_120":13.58},{"date":"2025-06-06","open":11.48,"high":11.8,"low":11.42,"close":11.78,"volume":49800018,"rsi_14":48.41,"sma_20":11.55,"sma_60":10.73,"sma_120":13.53},{"date":"2025-06-09","open":11.89,"high":11.95,"low":11.74,"close":11.76,"volume":40469707,"rsi_14":48.03,"sma_20":11.59,"sma_60":10.74,"sma_120":13.48},{"date":"2025-06-10","open":11.81,"high":11.97,"low":11.68,"close":11.84,"volume":41825128,"rsi_14":53.94,"sma_20":11.6,"sma_60":10.76,"sma_120":13.44},{"date":"2025-06-11","open":11.95,"high":11.95,"low":10.99,"close":11.06,"volume":72896722,"rsi_14":46.76,"sma_20":11.53,"sma_60":10.76,"sma_120":13.4},{"date":"2025-06-12","open":10.88,"high":10.96,"low":10.68,"close":10.9,"volume":54941204,"rsi_14":41.01,"sma_20":11.49,"sma_60":10.75,"sma_120":13.35},{"date":"2025-06-13","open":10.32,"high":10.65,"low":10.3,"close":10.37,"volume":72781103,"rsi_14":36.77,"sma_20":11.42,"sma_60":10.73,"sma_120":13.3},{"date":"2025-06-16","open":10.58,"high":10.93,"low":10.45,"close":10.9,"volume":59498377,"rsi_14":38.36,"sma_20":11.37,"sma_60":10.73,"sma_120":13.25},{"date":"2025-06-17","open":10.7,"high":10.85,"low":10.44,"close":10.56,"volume":58306123,"rsi_14":36.86,"sma_20":11.3,"sma_60":10.71,"sma_120":13.2},{"date":"2025-06-18","open":10.55,"high":10.77,"low":10.53,"close":10.58,"volume":58092227,"rsi_14":37.58,"sma_20":11.25,"sma_60":10.69,"sma_120":13.14},{"date":"2025-06-20","open":10.71,"high":10.79,"low":10.5,"close":10.62,"volume":58305811,"rsi_14":38.14,"sma_20":11.22,"sma_60":10.68,"sma_120":13.08},{"date":"2025-06-23","open":10.5,"high":11.01,"low":10.26,"close":10.9,"volume":79689239,"rsi_14":43.3,"sma_20":11.19,"sma_60":10.67,"sma_120":13.03},{"date":"2025-06-24","open":11.23,"high":11.46,"low":11.1,"close":11.37,"volume":65028794,"rsi_14":48.74,"sma_20":11.2,"sma_60":10.67,"sma_120":12.98},{"date":"2025-06-25","open":11.43,"high":11.45,"low":10.95,"close":11.06,"volume":41413377,"rsi_14":45.73,"sma_20":11.17,"sma_60":10.68,"sma_120":12.93},{"date":"2025-06-26","open":11.14,"high":11.28,"low":11.12,"close":11.13,"volume":40538274,"rsi_14":48.31,"sma_20":11.16,"sma_60":10.69,"sma_120":12.87},{"date":"2025-06-27","open":11.18,"high":11.46,"low":11.14,"close":11.28,"volume":45533250,"rsi_14":43.39,"sma_20":11.15,"sma_60":10.71,"sma_120":12.83},{"date":"2025-06-30","open":11.3,"high":11.33,"low":11.18,"close":11.22,"volume":31253977,"rsi_14":42.93,"sma_20":11.14,"sma_60":10.72,"sma_120":12.78},{"date":"2025-07-01","open":11.19,"high":11.71,"low":11.16,"close":11.52,"volume":50295856,"rsi_14":46.04,"sma_20":11.15,"sma_60":10.75,"sma_120":12.73},{"date":"2025-07-02","open":11.53,"high":11.79,"low":11.43,"close":11.63,"volume":41694321,"rsi_14":58.46,"sma_20":11.16,"sma_60":10.79,"sma_120":12.68},{"date":"2025-07-03","open":11.72,"high":11.93,"low":11.66,"close":11.69,"volume":30316593,"rsi_14":62.08,"sma_20":11.17,"sma_60":10.82,"sma_120":12.63},{"date":"2025-07-07","open":11.59,"high":11.97,"low":11.44,"close":11.59,"volume":53396347,"rsi_14":71.48,"sma_20":11.19,"sma_60":10.86,"sma_120":12.57},{"date":"2025-07-08","open":11.73,"high":11.9,"low":11.55,"close":11.58,"volume":51605672,"rsi_14":64.66,"sma_20":11.18,"sma_60":10.87,"sma_120":12.52},{"date":"2025-07-09","open":11.71,"high":11.88,"low":11.39,"close":11.48,"volume":67085332,"rsi_14":72.12,"sma_20":11.16,"sma_60":10.9,"sma_120":12.47},{"date":"2025-07-10","open":12.29,"high":13.18,"low":12.13,"close":12.94,"volume":148906640,"rsi_14":83.52,"sma_20":11.22,"sma_60":10.96,"sma_120":12.42},{"date":"2025-07-11","open":12.82,"high":12.91,"low":12.2,"close":12.22,"volume":83964137,"rsi_14":69.05,"sma_20":11.28,"sma_60":11.0,"sma_120":12.37},{"date":"2025-07-14","open":12.24,"high":12.41,"low":12.13,"close":12.38,"volume":59159162,"rsi_14":68.14,"sma_20":11.35,"sma_60":11.04,"sma_120":12.32},{"date":"2025-07-15","open":12.45,"high":12.5,"low":12.15,"close":12.17,"volume":58482155,"rsi_14":60.47,"sma_20":11.44,"sma_60":11.09,"sma_120":12.27},{"date":"2025-07-16","open":12.29,"high":12.34,"low":11.91,"close":12.27,"volume":67256518,"rsi_14":66.76,"sma_20":11.51,"sma_60":11.13,"sma_120":12.22},{"date":"2025-07-17","open":12.6,"high":12.95,"low":12.35,"close":12.45,"volume":88948410,"rsi_14":67.74,"sma_20":11.6,"sma_60":11.19,"sma_120":12.18},{"date":"2025-07-18","open":12.52,"high":12.59,"low":12.2,"close":12.51,"volume":70423474,"rsi_14":66.94,"sma_20":11.7,"sma_60":11.24,"sma_120":12.14},{"date":"2025-07-21","open":12.58,"high":12.63,"low":12.31,"close":12.32,"volume":50840965,"rsi_14":64.63,"sma_20":11.79,"sma_60":11.29,"sma_120":12.1},{"date":"2025-07-22","open":12.33,"high":12.55,"low":12.18,"close":12.5,"volume":54783199,"rsi_14":63.46,"sma_20":11.87,"sma_60":11.34,"sma_120":12.06},{"date":"2025-07-23","open":12.55,"high":12.79,"low":12.52,"close":12.68,"volume":75685375,"rsi_14":64.15,"sma_20":11.93,"sma_60":11.39,"sma_120":12.02},{"date":"2025-07-24","open":11.79,"high":11.84,"low":11.33,"close":11.46,"volume":120265673,"rsi_14":47.64,"sma_20":11.95,"sma_60":11.42,"sma_120":11.98},{"date":"2025-07-25","open":11.55,"high":11.7,"low":11.46,"close":11.5,"volume":63485351,"rsi_14":49.06,"sma_20":11.97,"sma_60":11.44,"sma_120":11.93},{"date":"2025-07-28","open":11.5,"high":11.63,"low":11.4,"close":11.58,"volume":70184267,"rsi_14":50.0,"sma_20":11.98,"sma_60":11.47,"sma_120":11.89},{"date":"2025-07-29","open":11.61,"high":11.64,"low":11.38,"close":11.42,"volume":71092101,"rsi_14":49.39,"sma_20":11.99,"sma_60":11.5,"sma_120":11.84},{"date":"2025-07-30","open":11.43,"high":11.63,"low":11.31,"close":11.51,"volume":73201190,"rsi_14":29.97,"sma_20":11.99,"sma_60":11.51,"sma_120":11.8},{"date":"2025-07-31","open":11.47,"high":11.64,"low":11.36,"close":11.49,"volume":84750983,"rsi_14":37.28,"sma_20":11.99,"sma_60":11.53,"sma_120":11.75},{"date":"2025-08-01","open":11.21,"high":11.21,"low":10.9,"close":11.03,"volume":71614740,"rsi_14":28.71,"sma_20":11.95,"sma_60":11.54,"sma_120":11.7},{"date":"2025-08-04","open":11.1,"high":11.3,"low":11.07,"close":11.27,"volume":70570611,"rsi_14":35.94,"sma_20":11.94,"sma_60":11.55,"sma_120":11.66},{"date":"2025-08-05","open":11.3,"high":11.69,"low":11.13,"close":11.64,"volume":65277201,"rsi_14":40.92,"sma_20":11.94,"sma_60":11.56,"sma_120":11.62},{"date":"2025-08-06","open":11.59,"high":11.78,"low":11.48,"close":11.74,"volume":60394593,"rsi_14":39.53,"sma_20":11.95,"sma_60":11.57,"sma_120":11.58},{"date":"2025-08-07","open":11.79,"high":11.8,"low":11.59,"close":11.73,"volume":47172456,"rsi_14":38.32,"sma_20":11.89,"sma_60":11.57,"sma_120":11.55},{"date":"2025-08-08","open":11.78,"high":11.81,"low":11.56,"close":11.62,"volume":42444681,"rsi_14":39.26,"sma_20":11.86,"sma_60":11.56,"sma_120":11.51},{"date":"2025-08-11","open":11.6,"high":11.76,"low":11.55,"close":11.58,"volume":51215266,"rsi_14":35.26,"sma_20":11.82,"sma_60":11.55,"sma_120":11.47},{"date":"2025-08-12","open":11.78,"high":13.02,"low":11.77,"close":12.98,"volume":114968265,"rsi_14":53.46,"sma_20":11.86,"sma_60":11.57,"sma_120":11.45},{"date":"2025-08-13","open":12.96,"high":13.22,"low":12.74,"close":13.11,"volume":64807836,"rsi_14":75.38,"sma_20":11.91,"sma_60":11.59,"sma_120":11.42},{"date":"2025-08-14","open":12.92,"high":12.94,"low":12.66,"close":12.82,"volume":58323116,"rsi_14":68.86,"sma_20":11.92,"sma_60":11.61,"sma_120":11.4},{"date":"2025-08-15","open":12.89,"high":13.19,"low":12.86,"close":13.17,"volume":49638811,"rsi_14":71.09,"sma_20":11.96,"sma_60":11.64,"sma_120":11.39},{"date":"2025-08-18","open":13.12,"high":13.33,"low":13.04,"close":13.17,"volume":52979598,"rsi_14":74.24,"sma_20":12.0,"sma_60":11.67,"sma_120":11.37},{"date":"2025-08-19","open":13.26,"high":13.38,"low":13.11,"close":13.22,"volume":57901493,"rsi_14":73.95,"sma_20":12.04,"sma_60":11.7,"sma_120":11.35},{"date":"2025-08-20","open":13.05,"high":13.15,"low":12.75,"close":12.8,"volume":66701112,"rsi_14":66.5,"sma_20":12.04,"sma_60":11.73,"sma_120":11.34},{"date":"2025-08-21","open":12.71,"high":12.74,"low":12.48,"close":12.57,"volume":62854141,"rsi_14":70.59,"sma_20":12.1,"sma_60":11.74,"sma_120":11.32},{"date":"2025-08-22","open":12.58,"high":13.58,"low":12.58,"close":13.55,"volume":63154021,"rsi_14":75.45,"sma_20":12.2,"sma_60":11.78,"sma_120":11.32},{"date":"2025-08-25","open":13.27,"high":13.32,"low":12.88,"close":13.0,"volume":76115708,"rsi_14":64.59,"sma_20":12.27,"sma_60":11.8,"sma_120":11.32},{"date":"2025-08-26","open":13.01,"high":13.17,"low":12.88,"close":13.15,"volume":61358465,"rsi_14":64.97,"sma_20":12.36,"sma_60":11.83,"sma_120":11.31},{"date":"2025-08-27","open":13.13,"high":13.36,"low":13.04,"close":13.13,"volume":52985615,"rsi_14":64.83,"sma_20":12.44,"sma_60":11.86,"sma_120":11.31},{"date":"2025-08-28","open":13.22,"high":13.35,"low":13.06,"close":13.25,"volume":66938043,"rsi_14":67.23,"sma_20":12.53,"sma_60":11.89,"sma_120":11.31},{"date":"2025-08-29","open":13.25,"high":13.39,"low":13.14,"close":13.37,"volume":69403134,"rsi_14":68.61,"sma_20":12.64,"sma_60":11.92,"sma_120":11.32},{"date":"2025-09-02","open":13.26,"high":13.52,"low":12.94,"close":13.39,"volume":93846253,"rsi_14":55.98,"sma_20":12.75,"sma_60":11.96,"sma_120":11.34},{"date":"2025-09-03","open":13.45,"high":14.01,"low":13.4,"close":13.44,"volume":82467116,"rsi_14":54.93,"sma_20":12.84,"sma_60":11.99,"sma_120":11.36},{"date":"2025-09-04","open":13.47,"high":13.66,"low":12.85,"close":12.86,"volume":81506006,"rsi_14":50.55,"sma_20":12.9,"sma_60":12.0,"sma_120":11.37},{"date":"2025-09-05","open":12.92,"high":13.28,"low":12.81,"close":13.08,"volume":90367765,"rsi_14":48.72,"sma_20":12.96,"sma_60":12.03,"sma_120":11.39},{"date":"2025-09-08","open":13.07,"high":13.22,"low":12.89,"close":12.95,"volume":90099574,"rsi_14":46.98,"sma_20":13.03,"sma_60":12.06,"sma_120":11.41},{"date":"2025-09-09","open":12.94,"high":12.99,"low":12.64,"close":12.76,"volume":65458833,"rsi_14":43.92,"sma_20":13.09,"sma_60":12.09,"sma_120":11.42},{"date":"2025-09-10","open":12.76,"high":13.1,"low":12.63,"close":12.82,"volume":87363357,"rsi_14":50.29,"sma_20":13.08,"sma_60":12.13,"sma_120":11.43},{"date":"2025-09-11","open":12.95,"high":13.09,"low":12.61,"close":12.95,"volume":105705462,"rsi_14":55.72,"sma_20":13.07,"sma_60":12.16,"sma_120":11.45},{"date":"2025-09-12","open":12.99,"high":13.23,"low":12.89,"close":12.91,"volume":86688408,"rsi_14":36.55,"sma_20":13.08,"sma_60":12.2,"sma_120":11.46},{"date":"2025-09-15","open":12.94,"high":12.96,"low":12.48,"close":12.53,"volume":100888780,"rsi_14":39.37,"sma_20":13.04,"sma_60":12.23,"sma_120":11.46},{"date":"2025-09-16","open":12.6,"high":12.62,"low":12.16,"close":12.41,"volume":91199217,"rsi_14":33.03,"sma_20":13.01,"sma_60":12.26,"sma_120":11.47},{"date":"2025-09-17","open":12.44,"high":12.82,"low":12.36,"close":12.48,"volume":107200007,"rsi_14":35.43,"sma_20":12.97,"sma_60":12.29,"sma_120":11.48},{"date":"2025-09-18","open":12.59,"high":12.62,"low":12.47,"close":12.58,"volume":112649053,"rsi_14":34.84,"sma_20":12.96,"sma_60":12.31,"sma_120":11.49},{"date":"2025-09-19","open":12.65,"high":12.67,"low":12.31,"close":12.45,"volume":80623165,"rsi_14":29.28,"sma_20":12.95,"sma_60":12.33,"sma_120":11.51},{"date":"2025-09-22","open":12.38,"high":12.43,"low":12.0,"close":12.33,"volume":94808806,"rsi_14":27.16,"sma_20":12.89,"sma_60":12.35,"sma_120":11.52},{"date":"2025-09-23","open":12.38,"high":12.49,"low":12.19,"close":12.19,"volume":73074316,"rsi_14":24.07,"sma_20":12.85,"sma_60":12.37,"sma_120":11.54},{"date":"2025-09-24","open":12.22,"high":12.26,"low":11.94,"close":11.94,"volume":90095838,"rsi_14":27.88,"sma_20":12.79,"sma_60":12.38,"sma_120":11.55},{"date":"2025-09-25","open":11.79,"high":11.8,"low":11.36,"close":11.39,"volume":101250825,"rsi_14":14.94,"sma_20":12.7,"sma_60":12.38,"sma_120":11.56},{"date":"2025-09-26","open":11.45,"high":11.51,"low":11.26,"close":11.31,"volume":82480516,"rsi_14":15.25,"sma_20":12.61,"sma_60":12.37,"sma_120":11.58},{"date":"2025-09-29","open":11.4,"high":11.51,"low":11.19,"close":11.38,"volume":92618226,"rsi_14":19.2,"sma_20":12.51,"sma_60":12.37,"sma_120":11.59},{"date":"2025-09-30","open":11.42,"high":11.46,"low":11.07,"close":11.24,"volume":92462358,"rsi_14":15.95,"sma_20":12.4,"sma_60":12.36,"sma_120":11.61},{"date":"2025-10-01","open":11.25,"high":11.39,"low":11.16,"close":11.27,"volume":81132841,"rsi_14":12.16,"sma_20":12.29,"sma_60":12.36,"sma_120":11.61},{"date":"2025-10-02","open":11.36,"high":11.6,"low":11.29,"close":11.43,"volume":77782206,"rsi_14":18.38,"sma_20":12.22,"sma_60":12.36,"sma_120":11.63},{"date":"2025-10-03","open":11.53,"high":11.63,"low":11.37,"close":11.58,"volume":76751064,"rsi_14":27.49,"sma_20":12.15,"sma_60":12.33,"sma_120":11.64},{"date":"2025-10-06","open":11.65,"high":11.88,"low":11.44,"close":11.83,"volume":93101324,"rsi_14":37.05,"sma_20":12.09,"sma_60":12.33,"sma_120":11.66},{"date":"2025-10-07","open":11.94,"high":11.97,"low":11.52,"close":11.66,"volume":61899122,"rsi_14":32.48,"sma_20":12.03,"sma_60":12.32,"sma_120":11.68},{"date":"2025-10-08","open":11.7,"high":12.03,"low":11.56,"close":11.81,"volume":64073694,"rsi_14":33.89,"sma_20":11.98,"sma_60":12.31,"sma_120":11.7},{"date":"2025-10-09","open":12.44,"high":12.5,"low":11.51,"close":11.62,"volume":101536285,"rsi_14":33.06,"sma_20":11.92,"sma_60":12.3,"sma_120":11.72},{"date":"2025-10-10","open":11.7,"high":12.06,"low":11.42,"close":11.52,"volume":72653462,"rsi_14":33.33,"sma_20":11.85,"sma_60":12.28,"sma_120":11.74},{"date":"2025-10-13","open":11.63,"high":11.86,"low":11.63,"close":11.74,"volume":44005463,"rsi_14":41.04,"sma_20":11.81,"sma_60":12.27,"sma_120":11.76},{"date":"2025-10-14","open":11.59,"high":12.28,"low":11.52,"close":12.19,"volume":64417222,"rsi_14":54.61,"sma_20":11.8,"sma_60":12.27,"sma_120":11.78},{"date":"2025-10-15","open":12.23,"high":12.52,"low":12.15,"close":12.5,"volume":52091808,"rsi_14":72.47,"sma_20":11.8,"sma_60":12.27,"sma_120":11.81},{"date":"2025-10-16","open":12.55,"high":12.56,"low":11.72,"close":11.89,"volume":63933244,"rsi_14":59.67,"sma_20":11.76,"sma_60":12.25,"sma_120":11.82},{"date":"2025-10-17","open":11.86,"high":12.02,"low":11.83,"close":11.86,"volume":34776331,"rsi_14":58.11,"sma_20":11.73,"sma_60":12.26,"sma_120":11.84},{"date":"2025-10-20","open":11.93,"high":12.24,"low":11.87,"close":12.17,"volume":39206527,"rsi_14":64.86,"sma_20":11.73,"sma_60":12.27,"sma_120":11.86},{"date":"2025-10-21","open":12.18,"high":12.4,"low":12.08,"close":12.35,"volume":38285930,"rsi_14":66.46,"sma_20":11.73,"sma_60":12.29,"sma_120":11.88},{"date":"2025-10-22","open":12.27,"high":12.32,"low":11.99,"close":12.09,"volume":58326727,"rsi_14":59.76,"sma_20":11.74,"sma_60":12.3,"sma_120":11.9},{"date":"2025-10-23","open":12.74,"high":13.04,"low":12.35,"close":12.77,"volume":91013202,"rsi_14":65.22,"sma_20":11.81,"sma_60":12.32,"sma_120":11.91},{"date":"2025-10-24","open":13.0,"high":13.89,"low":12.9,"close":13.78,"volume":94353087,"rsi_14":70.88,"sma_20":11.93,"sma_60":12.36,"sma_120":11.94},{"date":"2025-10-27","open":13.78,"high":13.85,"low":13.34,"close":13.41,"volume":53297409,"rsi_14":67.97,"sma_20":12.04,"sma_60":12.4,"sma_120":11.97},{"date":"2025-10-28","open":13.45,"high":13.46,"low":12.65,"close":12.71,"volume":53810906,"rsi_14":58.3,"sma_20":12.11,"sma_60":12.42,"sma_120":11.98},{"date":"2025-10-29","open":12.72,"high":13.0,"low":12.64,"close":12.97,"volume":45286996,"rsi_14":62.3,"sma_20":12.19,"sma_60":12.44,"sma_120":12.0},{"date":"2025-10-30","open":12.79,"high":13.15,"low":12.7,"close":12.78,"volume":53799351,"rsi_14":61.29,"sma_20":12.26,"sma_60":12.46,"sma_120":12.01},{"date":"2025-10-31","open":12.72,"high":13.14,"low":12.64,"close":13.13,"volume":44811213,"rsi_14":62.17,"sma_20":12.34,"sma_60":12.48,"sma_120":12.03},{"date":"2025-11-03","open":13.09,"high":13.5,"low":12.98,"close":13.34,"volume":54061423,"rsi_14":60.51,"sma_20":12.41,"sma_60":12.51,"sma_120":12.03},{"date":"2025-11-04","open":13.06,"high":13.21,"low":12.53,"close":12.65,"volume":58517524,"rsi_14":51.28,"sma_20":12.46,"sma_60":12.53,"sma_120":12.04},{"date":"2025-11-05","open":12.76,"high":13.54,"low":12.75,"close":13.42,"volume":60939156,"rsi_14":62.73,"sma_20":12.54,"sma_60":12.54,"sma_120":12.05},{"date":"2025-11-06","open":13.35,"high":13.55,"low":12.95,"close":13.15,"volume":67161151,"rsi_14":60.32,"sma_20":12.62,"sma_60":12.54,"sma_120":12.07},{"date":"2025-11-07","open":12.8,"high":13.77,"low":12.75,"close":13.65,"volume":69634429,"rsi_14":61.49,"sma_20":12.73,"sma_60":12.55,"sma_120":12.08},{"date":"2025-11-10","open":13.87,"high":14.05,"low":13.27,"close":13.31,"volume":53868605,"rsi_14":57.27,"sma_20":12.81,"sma_60":12.55,"sma_120":12.09},{"date":"2025-11-11","open":13.3,"high":13.36,"low":12.95,"close":12.99,"volume":41274723,"rsi_14":56.76,"sma_20":12.85,"sma_60":12.55,"sma_120":12.11},{"date":"2025-11-12","open":13.1,"high":13.53,"low":13.02,"close":13.46,"volume":46029887,"rsi_14":55.35,"sma_20":12.89,"sma_60":12.55,"sma_120":12.13},{"date":"2025-11-13","open":13.32,"high":13.5,"low":13.0,"close":13.07,"volume":38615879,"rsi_14":43.91,"sma_20":12.95,"sma_60":12.56,"sma_120":12.14},{"date":"2025-11-14","open":12.78,"high":12.97,"low":12.7,"close":12.76,"volume":32782605,"rsi_14":44.37,"sma_20":13.0,"sma_60":12.56,"sma_120":12.15},{"date":"2025-11-17","open":12.76,"high":12.78,"low":12.25,"close":12.34,"volume":43055590,"rsi_14":46.63,"sma_20":13.01,"sma_60":12.54,"sma_120":12.16},{"date":"2025-11-18","open":12.22,"high":12.46,"low":12.11,"close":12.36,"volume":46515074,"rsi_14":44.19,"sma_20":13.01,"sma_60":12.53,"sma_120":12.17},{"date":"2025-11-19","open":12.58,"high":12.65,"low":12.14,"close":12.33,"volume":53959799,"rsi_14":45.58,"sma_20":13.02,"sma_60":12.52,"sma_120":12.17},{"date":"2025-11-20","open":12.51,"high":12.82,"low":12.23,"close":12.24,"volume":58148553,"rsi_14":40.79,"sma_20":12.99,"sma_60":12.5,"sma_120":12.18},{"date":"2025-11-21","open":12.34,"high":13.06,"low":12.32,"close":12.87,"volume":64957125,"rsi_14":45.52,"sma_20":12.95,"sma_60":12.5,"sma_120":12.19},{"date":"2025-11-24","open":13.0,"high":13.21,"low":12.8,"close":13.1,"volume":51235033,"rsi_14":54.7,"sma_20":12.93,"sma_60":12.49,"sma_120":12.21},{"date":"2025-11-25","open":13.1,"high":13.79,"low":13.1,"close":13.46,"volume":67325798,"rsi_14":50.46,"sma_20":12.97,"sma_60":12.49,"sma_120":12.23},{"date":"2025-11-26","open":13.53,"high":14.11,"low":13.45,"close":13.93,"volume":64271185,"rsi_14":58.52,"sma_20":13.02,"sma_60":12.5,"sma_120":12.24},{"date":"2025-11-28","open":13.99,"high":14.09,"low":13.87,"close":14.05,"volume":37355400,"rsi_14":54.76,"sma_20":13.08,"sma_60":12.52,"sma_120":12.26},{"date":"2025-12-01","open":13.77,"high":14.12,"low":13.56,"close":13.96,"volume":75398873,"rsi_14":58.23,"sma_20":13.12,"sma_60":12.54,"sma_120":12.28},{"date":"2025-12-02","open":14.05,"high":14.33,"low":13.82,"close":14.24,"volume":64579405,"rsi_14":65.98,"sma_20":13.17,"sma_60":12.56,"sma_120":12.31},{"date":"2025-12-03","open":14.27,"high":14.61,"low":14.25,"close":14.56,"volume":60480667,"rsi_14":64.63,"sma_20":13.26,"sma_60":12.59,"sma_120":12.34},{"date":"2025-12-04","open":14.65,"high":14.67,"low":14.21,"close":14.34,"volume":52176234,"rsi_14":67.69,"sma_20":13.31,"sma_60":12.61,"sma_120":12.37},{"date":"2025-12-05","open":14.41,"high":14.89,"low":14.25,"close":14.81,"volume":56593224,"rsi_14":77.33,"sma_20":13.39,"sma_60":12.64,"sma_120":12.4},{"date":"2025-12-08","open":14.8,"high":14.98,"low":14.63,"close":14.86,"volume":40606576,"rsi_14":87.28,"sma_20":13.45,"sma_60":12.68,"sma_120":12.44},{"date":"2025-12-09","open":14.72,"high":15.2,"low":14.57,"close":15.03,"volume":66181146,"rsi_14":87.82,"sma_20":13.54,"sma_60":12.72,"sma_120":12.48},{"date":"2025-12-10","open":14.99,"high":15.21,"low":14.78,"close":15.14,"volume":51875456,"rsi_14":88.92,"sma_20":13.65,"sma_60":12.76,"sma_120":12.51},{"date":"2025-12-11","open":15.15,"high":15.35,"low":14.7,"close":14.96,"volume":46417863,"rsi_14":86.76,"sma_20":13.72,"sma_60":12.8,"sma_120":12.55},{"date":"2025-12-12","open":15.15,"high":15.34,"low":14.94,"close":14.96,"volume":47651186,"rsi_14":84.04,"sma_20":13.81,"sma_60":12.84,"sma_120":12.58},{"date":"2025-12-15","open":15.13,"high":15.35,"low":14.87,"close":15.33,"volume":80118325,"rsi_14":84.74,"sma_20":13.94,"sma_60":12.89,"sma_120":12.61},{"date":"2025-12-16","open":15.36,"high":16.08,"low":15.28,"close":15.99,"volume":98399188,"rsi_14":86.04,"sma_20":14.13,"sma_60":12.95,"sma_120":12.65},{"date":"2025-12-17","open":15.9,"high":16.0,"low":15.44,"close":15.51,"volume":56924041,"rsi_14":72.44,"sma_20":14.28,"sma_60":13.01,"sma_120":12.69},{"date":"2025-12-18","open":15.66,"high":15.78,"low":15.38,"close":15.61,"volume":49935087,"rsi_14":72.29,"sma_20":14.45,"sma_60":13.07,"sma_120":12.73},{"date":"2025-12-19","open":15.59,"high":15.88,"low":15.51,"close":15.78,"volume":42636912,"rsi_14":75.42,"sma_20":14.62,"sma_60":13.14,"sma_120":12.76},{"date":"2025-12-22","open":15.8,"high":16.35,"low":15.77,"close":16.26,"volume":62344409,"rsi_14":76.72,"sma_20":14.79,"sma_60":13.22,"sma_120":12.8},{"date":"2025-12-23","open":16.13,"high":16.24,"low":15.58,"close":15.6,"volume":68214466,"rsi_14":62.62,"sma_20":14.92,"sma_60":13.3,"sma_120":12.83},{"date":"2025-12-24","open":15.61,"high":15.74,"low":15.49,"close":15.68,"volume":25177700,"rsi_14":66.83,"sma_20":15.03,"sma_60":13.37,"sma_120":12.87},{"date":"2025-12-26","open":15.61,"high":15.62,"low":15.31,"close":15.44,"volume":37777143,"rsi_14":58.4,"sma_20":15.11,"sma_60":13.44,"sma_120":12.9},{"date":"2025-12-29","open":15.3,"high":15.4,"low":15.02,"close":15.14,"volume":44824955,"rsi_14":53.5,"sma_20":15.16,"sma_60":13.5,"sma_120":12.93},{"date":"2025-12-30","open":15.13,"high":15.44,"low":15.1,"close":15.33,"volume":42935132,"rsi_14":53.73,"sma_20":15.23,"sma_60":13.56,"sma_120":12.95},{"date":"2025-12-31","open":15.32,"high":15.42,"low":15.22,"close":15.33,"volume":27700917,"rsi_14":52.43,"sma_20":15.28,"sma_60":13.62,"sma_120":12.97},{"date":"2026-01-02","open":15.37,"high":15.75,"low":15.15,"close":15.48,"volume":43940303,"rsi_14":56.7,"sma_20":15.33,"sma_60":13.69,"sma_120":13.0},{"date":"2026-01-05","open":15.46,"high":16.03,"low":15.41,"close":15.83,"volume":56022856,"rsi_14":60.28,"sma_20":15.4,"sma_60":13.75,"sma_120":13.03},{"date":"2026-01-06","open":15.85,"high":16.16,"low":15.6,"close":15.67,"volume":84702030,"rsi_14":54.23,"sma_20":15.45,"sma_60":13.82,"sma_120":13.06},{"date":"2026-01-07","open":15.74,"high":16.5,"low":15.65,"close":15.99,"volume":84844743,"rsi_14":50.0,"sma_20":15.5,"sma_60":13.89,"sma_120":13.09},{"date":"2026-01-08","open":15.88,"high":16.08,"low":15.68,"close":15.73,"volume":45795308,"rsi_14":53.18,"sma_20":15.54,"sma_60":13.96,"sma_120":13.12},{"date":"2026-01-09","open":16.02,"high":16.45,"low":15.66,"close":15.99,"volume":51614166,"rsi_14":55.25,"sma_20":15.58,"sma_60":14.02,"sma_120":13.15},{"date":"2026-01-12","open":15.7,"high":16.26,"low":15.4,"close":16.0,"volume":91178832,"rsi_14":53.18,"sma_20":15.63,"sma_60":14.08,"sma_120":13.18},{"date":"2026-01-13","open":15.62,"high":16.0,"low":15.22,"close":15.35,"volume":82996899,"rsi_14":37.47,"sma_20":15.65,"sma_60":14.14,"sma_120":13.2},{"date":"2026-01-14","open":15.25,"high":15.42,"low":14.93,"close":15.14,"volume":65225514,"rsi_14":42.77,"sma_20":15.64,"sma_60":14.19,"sma_120":13.23},{"date":"2026-01-15","open":15.25,"high":15.79,"low":15.25,"close":15.71,"volume":71323165,"rsi_14":50.41,"sma_20":15.63,"sma_60":14.25,"sma_120":13.26},{"date":"2026-01-16","open":15.67,"high":15.69,"low":15.31,"close":15.37,"volume":44358784,"rsi_14":49.07,"sma_20":15.62,"sma_60":14.3,"sma_120":13.29},{"date":"2026-01-20","open":15.03,"high":15.2,"low":14.65,"close":14.79,"volume":37976123,"rsi_14":45.68,"sma_20":15.58,"sma_60":14.35,"sma_120":13.32},{"date":"2026-01-21","open":15.01,"high":15.33,"low":14.86,"close":15.15,"volume":52155099,"rsi_14":47.87,"sma_20":15.55,"sma_60":14.39,"sma_120":13.35},{"date":"2026-01-22","open":15.32,"high":15.55,"low":14.88,"close":15.02,"volume":42175837,"rsi_14":46.44,"sma_20":15.49,"sma_60":14.41,"sma_120":13.38},{"date":"2026-01-23","open":14.81,"high":14.9,"low":14.65,"close":14.67,"volume":36360400,"rsi_14":41.1,"sma_20":15.44,"sma_60":14.43,"sma_120":13.41},{"date":"2026-01-26","open":14.52,"high":14.78,"low":14.5,"close":14.57,"volume":42084500,"rsi_14":35.35,"sma_20":15.38,"sma_60":14.46,"sma_120":13.44},{"date":"2026-01-27","open":14.59,"high":14.65,"low":13.36,"close":13.55,"volume":101768100,"rsi_14":29.46,"sma_20":15.29,"sma_60":14.47,"sma_120":13.46},{"date":"2026-01-28","open":13.65,"high":13.74,"low":13.38,"close":13.44,"volume":52655500,"rsi_14":24.24,"sma_20":15.21,"sma_60":14.48,"sma_120":13.47},{"date":"2026-01-29","open":13.4,"high":13.53,"low":13.17,"close":13.51,"volume":70191000,"rsi_14":26.68,"sma_20":15.11,"sma_60":14.49,"sma_120":13.49},{"date":"2026-01-30","open":13.39,"high":13.63,"low":13.23,"close":13.3,"volume":47638500,"rsi_14":21.44,"sma_20":15.01,"sma_60":14.49,"sma_120":13.5},{"date":"2026-02-02","open":13.5,"high":13.92,"low":13.5,"close":13.69,"volume":45012900,"rsi_14":27.31,"sma_20":14.92,"sma_60":14.51,"sma_120":13.52},{"date":"2026-02-03","open":13.87,"high":14.35,"low":13.81,"close":14.01,"volume":48029000,"rsi_14":35.92,"sma_20":14.83,"sma_60":14.51,"sma_120":13.53},{"date":"2026-02-04","open":14.15,"high":14.77,"low":13.99,"close":14.43,"volume":60700900,"rsi_14":42.86,"sma_20":14.77,"sma_60":14.54,"sma_120":13.54},{"date":"2026-02-05","open":14.37,"high":14.54,"low":13.92,"close":14.16,"volume":40456800,"rsi_14":33.4,"sma_20":14.68,"sma_60":14.54,"sma_120":13.55},{"date":"2026-02-06","open":14.32,"high":15.33,"low":14.32,"close":15.24,"volume":55642600,"rsi_14":48.8,"sma_20":14.65,"sma_60":14.58,"sma_120":13.56},{"date":"2026-02-09","open":15.3,"high":15.33,"low":14.99,"close":14.99,"volume":34538245,"rsi_14":44.21,"sma_20":15.46,"sma_60":14.44,"sma_120":13.42},{"date":"2026-02-10","open":14.94,"high":15.22,"low":14.92,"close":15.1,"volume":32503261,"rsi_14":40.85,"sma_20":15.43,"sma_60":14.48,"sma_120":13.45},{"date":"2026-02-11","open":15.18,"high":15.38,"low":14.2,"close":14.35,"volume":43156283,"rsi_14":35.59,"sma_20":15.37,"sma_60":14.5,"sma_120":13.47},{"date":"2026-02-12","open":14.62,"high":14.66,"low":13.66,"close":14.05,"volume":54294250,"rsi_14":28.73,"sma_20":15.32,"sma_60":14.52,"sma_120":13.49},{"date":"2026-02-13","open":14.09,"high":14.2,"low":13.84,"close":13.88,"volume":41482198,"rsi_14":29.31,"sma_20":15.25,"sma_60":14.53,"sma_120":13.51},{"date":"2026-02-17","open":13.99,"high":14.56,"low":13.94,"close":14.4,"volume":41377416,"rsi_14":33.19,"sma_20":15.2,"sma_60":14.55,"sma_120":13.53},{"date":"2026-02-18","open":14.03,"high":14.3,"low":13.66,"close":14.1,"volume":63274100,"rsi_14":56.4,"sma_20":14.28,"sma_60":14.77,"sma_120":13.64},{"date":"2026-02-19","open":13.92,"high":13.94,"low":13.28,"close":13.35,"volume":63955600,"rsi_14":48.63,"sma_20":14.19,"sma_60":14.79,"sma_120":13.65},{"date":"2026-02-20","open":13.35,"high":13.71,"low":13.33,"close":13.59,"volume":56789754,"rsi_14":52.47,"sma_20":14.12,"sma_60":14.8,"sma_120":13.65},{"date":"2026-02-23","open":13.5,"high":13.74,"low":12.84,"close":12.93,"volume":48145800,"rsi_14":43.81,"sma_20":14.03,"sma_60":14.8,"sma_120":13.64},{"date":"2026-02-24","open":12.92,"high":13.34,"low":12.89,"close":13.15,"volume":64408795,"rsi_14":29.32,"sma_20":14.97,"sma_60":14.56,"sma_120":13.55},{"date":"2026-02-25","open":13.23,"high":13.36,"low":13.04,"close":13.32,"volume":50194033,"rsi_14":32.77,"sma_20":14.85,"sma_60":14.56,"sma_120":13.55},{"date":"2026-02-26","open":13.57,"high":14.17,"low":13.56,"close":13.94,"volume":94240158,"rsi_14":33.4,"sma_20":14.75,"sma_60":14.57,"sma_120":13.56},{"date":"2026-02-27","open":13.42,"high":13.44,"low":12.98,"close":13.07,"volume":93030423,"rsi_14":30.38,"sma_20":14.62,"sma_60":14.56,"sma_120":13.56},{"date":"2026-03-02","open":12.29,"high":12.63,"low":12.11,"close":12.52,"volume":87346595,"rsi_14":30.53,"sma_20":14.44,"sma_60":14.56,"sma_120":13.55},{"date":"2026-03-03","open":12.1,"high":12.77,"low":11.77,"close":12.46,"volume":97632444,"rsi_14":25.68,"sma_20":14.27,"sma_60":14.54,"sma_120":13.55},{"date":"2026-03-04","open":12.77,"high":12.93,"low":12.4,"close":12.46,"volume":66826020,"rsi_14":26.3,"sma_20":14.12,"sma_60":14.53,"sma_120":13.54},{"date":"2026-03-05","open":12.01,"high":12.21,"low":11.53,"close":11.79,"volume":125612168,"rsi_14":23.51,"sma_20":13.96,"sma_60":14.51,"sma_120":13.54},{"date":"2026-03-06","open":11.35,"high":11.41,"low":11.08,"close":11.18,"volume":100933633,"rsi_14":20.03,"sma_20":13.73,"sma_60":14.49,"sma_120":13.52},{"date":"2026-03-09","open":10.89,"high":11.48,"low":10.43,"close":11.44,"volume":152893741,"rsi_14":25.95,"sma_20":13.53,"sma_60":14.48,"sma_120":13.51},{"date":"2026-03-10","open":11.39,"high":11.6,"low":10.88,"close":11.11,"volume":129117360,"rsi_14":25.82,"sma_20":13.35,"sma_60":14.46,"sma_120":13.49},{"date":"2026-03-11","open":11.11,"high":11.35,"low":10.96,"close":11.04,"volume":90123531,"rsi_14":26.25,"sma_20":13.14,"sma_60":14.44,"sma_120":13.47},{"date":"2026-03-12","open":10.74,"high":10.83,"low":10.51,"close":10.55,"volume":112237398,"rsi_14":17.65,"sma_20":12.92,"sma_60":14.4,"sma_120":13.45},{"date":"2026-03-13","open":10.6,"high":10.65,"low":10.26,"close":10.3,"volume":106227058,"rsi_14":19.48,"sma_20":12.69,"sma_60":14.35,"sma_120":13.42},{"date":"2026-03-16","open":10.41,"high":10.57,"low":10.34,"close":10.49,"volume":80802761,"rsi_14":24.12,"sma_20":12.45,"sma_60":14.3,"sma_120":13.4},{"date":"2026-03-17","open":10.94,"high":11.03,"low":10.7,"close":10.86,"volume":91851065,"rsi_14":26.97,"sma_20":12.28,"sma_60":14.25,"sma_120":13.38},{"date":"2026-03-18","open":10.7,"high":11.07,"low":10.62,"close":10.8,"volume":72893298,"rsi_14":17.15,"sma_20":12.12,"sma_60":14.2,"sma_120":13.36},{"date":"2026-03-19","open":10.51,"high":10.99,"low":10.51,"close":10.8,"volume":57481947,"rsi_14":20.97,"sma_20":11.96,"sma_60":14.15,"sma_120":13.34},{"date":"2026-03-20","open":10.75,"high":10.83,"low":10.34,"close":10.43,"volume":58384643,"rsi_14":21.98,"sma_20":11.77,"sma_60":14.08,"sma_120":13.32},{"date":"2026-03-23","open":11.14,"high":11.34,"low":10.75,"close":10.81,"volume":77753635,"rsi_14":29.63,"sma_20":11.63,"sma_60":14.02,"sma_120":13.3},{"date":"2026-03-24","open":10.62,"high":10.83,"low":10.44,"close":10.71,"volume":55831926,"rsi_14":28.92,"sma_20":11.5,"sma_60":13.96,"sma_120":13.29},{"date":"2026-03-25","open":10.99,"high":11.17,"low":10.7,"close":10.74,"volume":66750427,"rsi_14":35.04,"sma_20":11.38,"sma_60":13.89,"sma_120":13.27},{"date":"2026-03-26","open":10.53,"high":10.81,"low":10.52,"close":10.71,"volume":41855068,"rsi_14":41.98,"sma_20":11.21,"sma_60":13.82,"sma_120":13.25},{"date":"2026-03-27","open":10.5,"high":10.62,"low":10.2,"close":10.3,"volume":47681401,"rsi_14":31.49,"sma_20":11.08,"sma_60":13.74,"sma_120":13.23},{"date":"2026-03-30","open":10.23,"high":10.36,"low":10.09,"close":10.18,"volume":40956438,"rsi_14":33.8,"sma_20":10.96,"sma_60":13.66,"sma_120":13.21},{"date":"2026-03-31","open":10.38,"high":10.8,"low":10.26,"close":10.74,"volume":58813638,"rsi_14":45.54,"sma_20":10.87,"sma_60":13.59,"sma_120":13.2},{"date":"2026-04-01","open":10.99,"high":11.2,"low":10.87,"close":11.13,"volume":54895975,"rsi_14":58.9,"sma_20":10.81,"sma_60":13.53,"sma_120":13.19},{"date":"2026-04-02","open":10.57,"high":10.9,"low":10.35,"close":10.84,"volume":53047622,"rsi_14":58.18,"sma_20":10.76,"sma_60":13.45,"sma_120":13.17},{"date":"2026-04-06","open":10.89,"high":11.04,"low":10.78,"close":10.9,"volume":37600744,"rsi_14":56.47,"sma_20":10.74,"sma_60":13.37,"sma_120":13.16},{"date":"2026-04-07","open":10.81,"high":10.85,"low":10.55,"close":10.81,"volume":56698507,"rsi_14":49.13,"sma_20":10.71,"sma_60":13.29,"sma_120":13.15},{"date":"2026-04-08","open":12.03,"high":12.2,"low":11.38,"close":11.41,"volume":100665985,"rsi_14":58.89,"sma_20":10.73,"sma_60":13.22,"sma_120":13.14},{"date":"2026-04-09","open":11.31,"high":11.5,"low":11.13,"close":11.37,"volume":36844167,"rsi_14":58.21,"sma_20":10.74,"sma_60":13.15,"sma_120":13.14},{"date":"2026-04-10","open":11.45,"high":11.49,"low":11.24,"close":11.32,"volume":31912450,"rsi_14":64.13,"sma_20":10.78,"sma_60":13.06,"sma_120":13.14},{"date":"2026-04-13","open":11.0,"high":11.23,"low":10.91,"close":11.23,"volume":47514716,"rsi_14":57.34,"sma_20":10.83,"sma_60":12.99,"sma_120":13.14},{"date":"2026-04-14","open":12.05,"high":12.32,"low":11.81,"close":12.13,"volume":92016190,"rsi_14":69.4,"sma_20":10.91,"sma_60":12.93,"sma_120":13.15},{"date":"2026-04-15","open":12.25,"high":12.46,"low":12.1,"close":12.17,"volume":58823515,"rsi_14":69.48,"sma_20":10.98,"sma_60":12.88,"sma_120":13.16},{"date":"2026-04-16","open":12.36,"high":12.56,"low":12.03,"close":12.27,"volume":54995256,"rsi_14":70.86,"sma_20":11.05,"sma_60":12.83,"sma_120":13.16},{"date":"2026-04-17","open":13.15,"high":13.41,"low":12.68,"close":12.78,"volume":80991297,"rsi_14":82.29,"sma_20":11.15,"sma_60":12.79,"sma_120":13.17},{"date":"2026-04-20","open":12.38,"high":12.47,"low":12.03,"close":12.24,"volume":62786922,"rsi_14":74.18,"sma_20":11.24,"sma_60":12.73,"sma_120":13.18},{"date":"2026-04-21","open":12.05,"high":12.2,"low":11.6,"close":11.77,"volume":65540108,"rsi_14":62.35,"sma_20":11.29,"sma_60":12.67,"sma_120":13.18},{"date":"2026-04-22","open":11.8,"high":11.88,"low":11.46,"close":11.5,"volume":59436124,"rsi_14":54.57,"sma_20":11.33,"sma_60":12.6,"sma_120":13.18},{"date":"2026-04-23","open":11.73,"high":12.14,"low":11.41,"close":11.78,"volume":73254105,"rsi_14":61.63,"sma_20":11.38,"sma_60":12.54,"sma_120":13.18},{"date":"2026-04-24","open":11.94,"high":12.22,"low":11.8,"close":12.1,"volume":41326421,"rsi_14":63.95,"sma_20":11.45,"sma_60":12.47,"sma_120":13.18},{"date":"2026-04-27","open":12.05,"high":12.14,"low":11.67,"close":11.68,"volume":42514646,"rsi_14":59.4,"sma_20":11.52,"sma_60":12.4,"sma_120":13.18},{"date":"2026-04-28","open":11.55,"high":11.78,"low":11.49,"close":11.64,"volume":43265485,"rsi_14":52.83,"sma_20":11.59,"sma_60":12.33,"sma_120":13.18},{"date":"2026-04-29","open":11.53,"high":11.57,"low":11.17,"close":11.31,"volume":50192794,"rsi_14":49.31,"sma_20":11.62,"sma_60":12.25,"sma_120":13.17},{"date":"2026-04-30","open":11.54,"high":11.75,"low":11.46,"close":11.71,"volume":37837623,"rsi_14":54.14,"sma_20":11.65,"sma_60":12.19,"sma_120":13.17},{"date":"2026-05-01","open":11.84,"high":12.21,"low":11.62,"close":11.84,"volume":48968428,"rsi_14":56.42,"sma_20":11.7,"sma_60":12.14,"sma_120":13.17},{"date":"2026-05-04","open":11.85,"high":12.05,"low":11.65,"close":11.81,"volume":36763592,"rsi_14":45.88,"sma_20":11.74,"sma_60":12.07,"sma_120":13.16},{"date":"2026-05-05","open":11.95,"high":12.45,"low":11.87,"close":12.37,"volume":47221261,"rsi_14":52.27,"sma_20":11.82,"sma_60":12.02,"sma_120":13.16},{"date":"2026-05-06","open":12.99,"high":13.12,"low":12.69,"close":12.94,"volume":59725562,"rsi_14":56.88,"sma_20":11.9,"sma_60":11.99,"sma_120":13.17},{"date":"2026-05-07","open":13.14,"high":13.33,"low":12.91,"close":13.18,"volume":82536884,"rsi_14":54.35,"sma_20":11.99,"sma_60":11.96,"sma_120":13.17},{"date":"2026-05-08","open":13.28,"high":13.37,"low":13.07,"close":13.35,"volume":57836397,"rsi_14":63.12,"sma_20":12.09,"sma_60":11.93,"sma_120":13.17},{"date":"2026-05-11","open":13.02,"high":13.1,"low":12.73,"close":12.79,"volume":46477842,"rsi_14":61.81,"sma_20":12.17,"sma_60":11.89,"sma_120":13.16},{"date":"2026-05-12","open":12.65,"high":12.72,"low":12.38,"close":12.69,"volume":48034933,"rsi_14":64.34,"sma_20":12.2,"sma_60":11.85,"sma_120":13.16},{"date":"2026-05-13","open":12.67,"high":12.77,"low":12.55,"close":12.71,"volume":37200279,"rsi_14":61.95,"sma_20":12.22,"sma_60":11.83,"sma_120":13.16},{"date":"2026-05-14","open":12.83,"high":12.95,"low":12.6,"close":12.7,"volume":61399531,"rsi_14":58.38,"sma_20":12.24,"sma_60":11.8,"sma_120":13.16},{"date":"2026-05-15","open":12.51,"high":12.6,"low":12.28,"close":12.31,"volume":37308834,"rsi_14":58.87,"sma_20":12.22,"sma_60":11.78,"sma_120":13.16},{"date":"2026-05-18","open":12.47,"high":12.8,"low":12.21,"close":12.36,"volume":59150239,"rsi_14":60.11,"sma_20":12.23,"sma_60":11.74,"sma_120":13.15},{"date":"2026-05-19","open":12.18,"high":12.29,"low":11.96,"close":12.06,"volume":67547521,"rsi_14":60.62,"sma_20":12.24,"sma_60":11.72,"sma_120":13.14},{"date":"2026-05-20","open":12.11,"high":13.09,"low":12.04,"close":12.95,"volume":85252431,"rsi_14":65.42,"sma_20":12.31,"sma_60":11.71,"sma_120":13.14},{"date":"2026-05-21","open":12.7,"high":13.6,"low":12.65,"close":13.59,"volume":108803157,"rsi_14":69.32,"sma_20":12.4,"sma_60":11.72,"sma_120":13.14},{"date":"2026-05-22","open":13.71,"high":14.18,"low":13.58,"close":13.85,"volume":99284833,"rsi_14":71.43,"sma_20":12.49,"sma_60":11.72,"sma_120":13.14},{"date":"2026-05-26","open":14.3,"high":14.94,"low":14.29,"close":14.85,"volume":109912577,"rsi_14":73.82,"sma_20":12.65,"sma_60":11.75,"sma_120":13.16},{"date":"2026-05-27","open":15.16,"high":15.4,"low":14.84,"close":14.92,"volume":88812019,"rsi_14":71.06,"sma_20":12.81,"sma_60":11.79,"sma_120":13.17},{"date":"2026-05-28","open":14.5,"high":15.1,"low":14.4,"close":14.65,"volume":56046746,"rsi_14":65.54,"sma_20":12.98,"sma_60":11.82,"sma_120":13.18},{"date":"2026-05-29","open":14.72,"high":15.01,"low":14.61,"close":14.64,"volume":71239112,"rsi_14":64.11,"sma_20":13.13,"sma_60":11.86,"sma_120":13.2},{"date":"2026-06-01","open":14.26,"high":14.46,"low":14.0,"close":14.34,"volume":69052785,"rsi_14":67.98,"sma_20":13.25,"sma_60":11.9,"sma_120":13.21},{"date":"2026-06-02","open":14.46,"high":14.52,"low":13.87,"close":13.93,"volume":49491432,"rsi_14":63.42,"sma_20":13.36,"sma_60":11.95,"sma_120":13.22},{"date":"2026-06-03","open":13.71,"high":13.84,"low":13.5,"close":13.57,"volume":71682494,"rsi_14":58.67,"sma_20":13.42,"sma_60":11.98,"sma_120":13.23},{"date":"2026-06-04","open":13.81,"high":13.84,"low":13.18,"close":13.3,"volume":70861842,"rsi_14":55.75,"sma_20":13.44,"sma_60":12.02,"sma_120":13.24},{"date":"2026-06-05","open":13.22,"high":13.53,"low":13.18,"close":13.5,"volume":106126267,"rsi_14":61.83,"sma_20":13.45,"sma_60":12.06,"sma_120":13.25},{"date":"2026-06-08","open":13.49,"high":13.8,"low":13.41,"close":13.6,"volume":109049287,"rsi_14":62.2,"sma_20":13.47,"sma_60":12.11,"sma_120":13.26},{"date":"2026-06-09","open":13.94,"high":14.38,"low":13.63,"close":14.09,"volume":149980821,"rsi_14":69.26,"sma_20":13.53,"sma_60":12.18,"sma_120":13.26},{"date":"2026-06-10","open":13.81,"high":13.88,"low":13.34,"close":13.42,"volume":137721305,"rsi_14":54.65,"sma_20":13.57,"sma_60":12.22,"sma_120":13.26},{"date":"2026-06-11","open":13.33,"high":14.66,"low":13.31,"close":14.65,"volume":155165170,"rsi_14":59.4,"sma_20":13.66,"sma_60":12.29,"sma_120":13.27},{"date":"2026-06-12","open":14.81,"high":15.02,"low":14.52,"close":14.98,"volume":153390758,"rsi_14":59.89,"sma_20":13.78,"sma_60":12.36,"sma_120":13.28},{"date":"2026-06-15","open":15.54,"high":15.89,"low":15.2,"close":15.46,"volume":180253130,"rsi_14":55.92,"sma_20":13.94,"sma_60":12.44,"sma_120":13.29},{"date":"2026-06-16","open":15.59,"high":16.19,"low":15.57,"close":15.71,"volume":134505327,"rsi_14":57.36,"sma_20":14.1,"sma_60":12.52,"sma_120":13.3},{"date":"2026-06-17","open":15.71,"high":16.05,"low":15.39,"close":15.42,"volume":130165937,"rsi_14":57.14,"sma_20":14.27,"sma_60":12.6,"sma_120":13.31},{"date":"2026-06-18","open":15.85,"high":16.07,"low":15.77,"close":15.99,"volume":126278445,"rsi_14":61.34,"sma_20":14.42,"sma_60":12.69,"sma_120":13.32},{"date":"2026-06-22","open":15.91,"high":16.59,"low":15.83,"close":16.08,"volume":177578025,"rsi_14":65.16,"sma_20":14.55,"sma_60":12.78,"sma_120":13.33},{"date":"2026-06-23","open":15.77,"high":16.36,"low":15.76,"close":16.14,"volume":166445456,"rsi_14":70.5,"sma_20":14.66,"sma_60":12.87,"sma_120":13.34},{"date":"2026-06-24","open":16.46,"high":17.47,"low":16.44,"close":17.44,"volume":207236888,"rsi_14":80.57,"sma_20":14.79,"sma_60":12.99,"sma_120":13.37},{"date":"2026-06-25","open":17.48,"high":18.04,"low":17.3,"close":17.57,"volume":203434289,"rsi_14":84.49,"sma_20":14.92,"sma_60":13.11,"sma_120":13.39},{"date":"2026-06-26","open":17.49,"high":17.94,"low":17.43,"close":17.87,"volume":163028531,"rsi_14":84.74,"sma_20":15.08,"sma_60":13.23,"sma_120":13.41},{"date":"2026-06-29","open":17.58,"high":18.05,"low":17.52,"close":17.92,"volume":122467345,"rsi_14":84.62,"sma_20":15.25,"sma_60":13.34,"sma_120":13.43},{"date":"2026-06-30","open":17.92,"high":18.36,"low":17.7,"close":18.07,"volume":157865703,"rsi_14":83.73,"sma_20":15.44,"sma_60":13.46,"sma_120":13.46},{"date":"2026-07-01","open":18.25,"high":18.47,"low":18.05,"close":18.15,"volume":166690410,"rsi_14":94.54,"sma_20":15.65,"sma_60":13.58,"sma_120":13.48},{"date":"2026-07-02","open":18.46,"high":18.79,"low":17.71,"close":17.92,"volume":130085026,"rsi_14":87.94,"sma_20":15.86,"sma_60":13.7,"sma_120":13.5},{"date":"2026-07-06","open":18.09,"high":18.44,"low":17.68,"close":17.75,"volume":142895553,"rsi_14":83.37,"sma_20":16.09,"sma_60":13.81,"sma_120":13.51},{"date":"2026-07-07","open":17.6,"high":17.76,"low":17.03,"close":17.2,"volume":136196078,"rsi_14":70.62,"sma_20":16.27,"sma_60":13.9,"sma_120":13.52},{"date":"2026-07-08","open":16.84,"high":16.91,"low":16.11,"close":16.52,"volume":176655845,"rsi_14":58.71,"sma_20":16.42,"sma_60":13.99,"sma_120":13.53},{"date":"2026-07-09","open":16.62,"high":17.38,"low":16.59,"close":17.06,"volume":124269909,"rsi_14":66.73,"sma_20":16.57,"sma_60":14.09,"sma_120":13.54},{"date":"2026-07-10","open":16.9,"high":17.0,"low":16.47,"close":16.95,"volume":82065302,"rsi_14":60.81,"sma_20":16.74,"sma_60":14.17,"sma_120":13.55},{"date":"2026-07-13","open":16.81,"high":16.86,"low":16.17,"close":16.31,"volume":152769170,"rsi_14":52.3,"sma_20":16.83,"sma_60":14.24,"sma_120":13.56},{"date":"2026-07-14","open":16.3,"high":16.34,"low":15.65,"close":15.67,"volume":138419701,"rsi_14":45.78,"sma_20":16.86,"sma_60":14.29,"sma_120":13.56},{"date":"2026-07-15","open":15.68,"high":16.0,"low":15.45,"close":15.63,"volume":181631797,"rsi_14":29.0,"sma_20":16.87,"sma_60":14.34,"sma_120":13.56},{"date":"2026-07-16","open":15.37,"high":16.08,"low":15.29,"close":15.6,"volume":190900604,"rsi_14":26.6,"sma_20":16.86,"sma_60":14.4,"sma_120":13.57},{"date":"2026-07-17","open":15.22,"high":15.34,"low":14.95,"close":14.98,"volume":176807466,"rsi_14":18.1,"sma_20":16.84,"sma_60":14.45,"sma_120":13.56},{"date":"2026-07-20","open":15.19,"high":15.29,"low":14.94,"close":15.14,"volume":165913119,"rsi_14":20.04,"sma_20":16.8,"sma_60":14.51,"sma_120":13.56},{"date":"2026-07-21","open":15.33,"high":15.4,"low":15.04,"close":15.28,"volume":90810285,"rsi_14":19.87,"sma_20":16.76,"sma_60":14.57,"sma_120":13.55},{"date":"2026-07-22","open":15.02,"high":15.31,"low":14.62,"close":14.79,"volume":118561608,"rsi_14":16.67,"sma_20":16.69,"sma_60":14.61,"sma_120":13.54},{"date":"2026-07-23","open":13.98,"high":14.17,"low":13.3,"close":13.55,"volume":121520334,"rsi_14":13.9,"sma_20":16.5,"sma_60":14.65,"sma_120":13.52},{"date":"2026-07-24","open":13.87,"high":14.56,"low":13.68,"close":14.47,"volume":74218916,"rsi_14":25.9,"sma_20":16.34,"sma_60":14.69,"sma_120":13.51},{"date":"2026-07-27","open":14.89,"high":15.13,"low":14.52,"close":14.95,"volume":93953943,"rsi_14":33.26,"sma_20":16.2,"sma_60":14.75,"sma_120":13.5},{"date":"2026-07-28","open":14.95,"high":15.41,"low":14.74,"close":15.36,"volume":86465464,"rsi_14":41.01,"sma_20":16.07,"sma_60":14.81,"sma_120":13.5},{"date":"2026-07-29","open":14.71,"high":15.24,"low":14.66,"close":14.84,"volume":64691590,"rsi_14":32.74,"sma_20":15.91,"sma_60":14.86,"sma_120":13.5},{"date":"2026-07-30","open":15.08,"high":15.46,"low":14.89,"close":15.43,"volume":47448282,"rsi_14":39.0,"sma_20":15.77,"sma_60":14.93,"sma_120":13.5},{"date":"2026-07-31","open":15.49,"high":15.53,"low":15.17,"close":15.27,"volume":48102194,"rsi_14":41.91,"sma_20":15.64,"sma_60":14.97,"sma_120":13.5},{"date":"2026-08-03","open":15.77,"high":16.38,"low":15.7,"close":16.04,"volume":53623496,"rsi_14":52.82,"sma_20":15.55,"sma_60":15.03,"sma_120":13.47},{"date":"2026-08-04","open":16.59,"high":16.78,"low":16.24,"close":16.56,"volume":61124403,"rsi_14":56.61,"sma_20":15.52,"sma_60":15.08,"sma_120":13.48},{"date":"2026-08-05","open":16.65,"high":17.11,"low":16.55,"close":16.58,"volume":49981112,"rsi_14":56.97,"sma_20":15.52,"sma_60":15.14,"sma_120":13.5},{"date":"2026-08-06","open":16.39,"high":16.57,"low":15.93,"close":16.03,"volume":56691370,"rsi_14":57.54,"sma_20":15.47,"sma_60":15.19,"sma_120":13.52},{"date":"2026-08-07","open":16.28,"high":16.28,"low":15.79,"close":15.94,"volume":35018758,"rsi_14":55.81,"sma_20":15.42,"sma_60":15.24,"sma_120":13.53},{"date":"2026-08-10","open":15.74,"high":15.76,"low":14.98,"close":15.0,"volume":38398704,"rsi_14":48.18,"sma_20":15.36,"sma_60":15.28,"sma_120":13.54},{"date":"2026-08-11","open":15.12,"high":15.49,"low":15.06,"close":15.29,"volume":48612811},{"date":"2026-08-12","open":15.46,"high":15.53,"low":14.91,"close":14.93,"volume":39959238,"rsi_14":60.39,"sma_20":15.3,"sma_60":15.37,"sma_120":13.56},{"date":"2026-08-13","open":15.26,"high":15.28,"low":14.95,"close":15.06,"volume":49738553,"rsi_14":55.02,"sma_20":15.28,"sma_60":15.41,"sma_120":13.57},{"date":"2026-08-14","open":15.01,"high":15.16,"low":14.79,"close":14.83,"volume":46400805,"rsi_14":48.92,"sma_20":15.27,"sma_60":15.46,"sma_120":13.59},{"date":"2026-08-17","open":14.77,"high":14.77,"low":14.4,"close":14.43,"volume":40438287,"rsi_14":41.65,"sma_20":15.23,"sma_60":15.48,"sma_120":13.6},{"date":"2026-08-18","open":14.3,"high":14.34,"low":14.03,"close":14.05,"volume":51035661,"rsi_14":42.73,"sma_20":15.17,"sma_60":15.49,"sma_120":13.61},{"date":"2026-08-19","open":14.06,"high":14.14,"low":13.79,"close":13.86,"volume":97662810},{"date":"2026-08-20","open":13.59,"high":13.71,"low":13.43,"close":13.52,"volume":62537691,"rsi_14":33.21,"sma_20":15.12,"sma_60":15.47,"sma_120":13.61},{"date":"2026-08-21","open":13.73,"high":13.86,"low":13.65,"close":13.82,"volume":68476112,"rsi_14":26.58,"sma_20":15.09,"sma_60":15.45,"sma_120":13.62},{"date":"2026-08-24","open":13.96,"high":14.07,"low":13.55,"close":13.63,"volume":55810489},{"date":"2026-08-25","open":14.04,"high":14.04,"low":13.58,"close":13.95,"volume":66763117,"rsi_14":22.08,"sma_20":14.95,"sma_60":15.42,"sma_120":13.64},{"date":"2026-08-26","open":14.1,"high":14.15,"low":13.8,"close":13.84,"volume":72183708},{"date":"2026-08-27","open":13.83,"high":13.95,"low":13.68,"close":13.72,"volume":65530974,"rsi_14":24.19,"sma_20":14.82,"sma_60":15.41,"sma_120":13.68},{"date":"2026-08-28","open":13.83,"high":13.93,"low":13.61,"close":13.64,"volume":63505536,"rsi_14":30.23,"sma_20":14.74,"sma_60":15.41,"sma_120":13.7},{"date":"2026-08-31","open":13.37,"high":13.49,"low":13.27,"close":13.43,"volume":68828743},{"date":"2026-09-01","open":13.2,"high":13.39,"low":12.94,"close":12.95,"volume":63355057,"rsi_14":21.55,"sma_20":14.43,"sma_60":15.41,"sma_120":13.73},{"date":"2026-09-02","open":13.2,"high":13.36,"low":13.05,"close":13.11,"volume":53011841},{"date":"2026-09-03","open":13.11,"high":13.21,"low":12.93,"close":12.97,"volume":55739634,"rsi_14":22.81,"sma_20":14.1,"sma_60":15.38,"sma_120":13.78},{"date":"2026-09-04","open":12.96,"high":13.21,"low":12.95,"close":13.13,"volume":74077434,"rsi_14":29.56,"sma_20":13.96,"sma_60":15.37,"sma_120":13.8},{"date":"2026-09-08","open":12.94,"high":13.16,"low":12.88,"close":12.91,"volume":55046101,"rsi_14":31.13,"sma_20":13.85,"sma_60":15.34,"sma_120":13.82},{"date":"2026-09-09","open":12.71,"high":12.98,"low":12.7,"close":12.94,"volume":48950137,"rsi_14":33.92,"sma_20":13.74,"sma_60":15.31,"sma_120":13.83},{"date":"2026-09-10","open":12.66,"high":13.06,"low":12.61,"close":12.85,"volume":62159585,"rsi_14":37.16,"sma_20":13.63,"sma_60":15.27,"sma_120":13.85},{"date":"2026-09-11","open":13.13,"high":13.22,"low":12.95,"close":13.01,"volume":63608074,"rsi_14":33.6,"sma_20":13.53,"sma_60":15.22,"sma_120":13.87},{"date":"2026-09-14","open":12.64,"high":13.24,"low":12.6,"close":13.1,"volume":79763049},{"date":"2026-09-15","open":13.1,"high":13.11,"low":12.63,"close":12.77,"volume":82845516,"rsi_14":25.21,"sma_20":13.36,"sma_60":15.13,"sma_120":13.91},{"date":"2026-09-16","open":12.91,"high":13.28,"low":12.55,"close":12.7,"volume":137644536,"rsi_14":25.64,"sma_20":13.29,"sma_60":15.07,"sma_120":13.93},{"date":"2026-09-17","open":13.04,"high":13.13,"low":12.89,"close":12.94,"volume":84313032,"rsi_14":34.15,"sma_20":13.25,"sma_60":15.02,"sma_120":13.94},{"date":"2026-09-18","open":12.97,"high":13.08,"low":12.91,"close":12.96,"volume":50908135,"rsi_14":35.83,"sma_20":13.22,"sma_60":14.95,"sma_120":13.97},{"date":"2026-09-21","open":13.28,"high":13.6,"low":13.11,"close":13.57,"volume":76858168},{"date":"2026-09-22","open":14.06,"high":14.06,"low":13.47,"close":13.61,"volume":72408955,"rsi_14":63.98,"sma_20":13.2,"sma_60":14.81,"sma_120":14.02},{"date":"2026-09-23","open":13.48,"high":13.53,"low":13.3,"close":13.35,"volume":64861796,"rsi_14":54.88,"sma_20":13.18,"sma_60":14.73,"sma_120":14.04},{"date":"2026-09-24","open":13.21,"high":13.63,"low":13.1,"close":13.35,"volume":84063193,"rsi_14":58.19,"sma_20":13.15,"sma_60":14.65,"sma_120":14.06},{"date":"2026-09-25","open":13.58,"high":13.97,"low":13.38,"close":13.87,"volume":76084491,"rsi_14":63.81,"sma_20":13.16,"sma_60":14.58,"sma_120":14.08},{"date":"2026-09-28","open":13.57,"high":13.73,"low":13.31,"close":13.52,"volume":63677737,"rsi_14":60.85,"sma_20":13.15,"sma_60":14.51,"sma_120":14.11},{"date":"2026-09-29","open":13.86,"high":13.86,"low":13.4,"close":13.61,"volume":59854837,"rsi_14":61.67,"sma_20":13.16,"sma_60":14.44,"sma_120":14.12},{"date":"2026-09-30","open":13.57,"high":13.59,"low":13.2,"close":13.37,"volume":55250903,"rsi_14":58.61,"sma_20":13.18,"sma_60":14.38,"sma_120":14.14},{"date":"2026-10-01","open":13.27,"high":13.41,"low":13.01,"close":13.13,"volume":54789527,"rsi_14":51.94,"sma_20":13.18,"sma_60":14.32,"sma_120":14.16},{"date":"2026-10-02","open":13.36,"high":13.44,"low":12.91,"close":12.94,"volume":73233043,"rsi_14":47.5,"sma_20":13.18,"sma_60":14.25,"sma_120":14.17},{"date":"2026-10-05","open":13.0,"high":13.03,"low":12.79,"close":12.83,"volume":43080362,"rsi_14":51.01,"sma_20":13.17,"sma_60":14.18,"sma_120":14.18},{"date":"2026-10-06","open":13.01,"high":13.29,"low":12.86,"close":13.0,"volume":64554863,"rsi_14":54.87,"sma_20":13.17,"sma_60":14.13,"sma_120":14.18},{"date":"2026-10-07","open":12.8,"high":12.87,"low":12.65,"close":12.85,"volume":54915537},{"date":"2026-10-08","open":12.6,"high":12.83,"low":12.6,"close":12.8,"volume":67229354,"rsi_14":47.35,"sma_20":13.16,"sma_60":14.03,"sma_120":14.19},{"date":"2026-10-09","open":12.65,"high":12.82,"low":12.48,"close":12.76,"volume":70697270,"rsi_14":33.47,"sma_20":13.15,"sma_60":13.99,"sma_120":14.19},{"date":"2026-10-12","open":12.66,"high":12.81,"low":12.57,"close":12.62,"volume":43695701,"rsi_14":30.59,"sma_20":13.13,"sma_60":13.95,"sma_120":14.2},{"date":"2026-10-13","open":12.67,"high":12.69,"low":12.29,"close":12.5,"volume":56169595,"rsi_14":32.37,"sma_20":13.11,"sma_60":13.9,"sma_120":14.21},{"date":"2026-10-14","open":12.26,"high":12.38,"low":11.65,"close":11.79,"volume":78507708,"rsi_14":25.0,"sma_20":13.07,"sma_60":13.84,"sma_120":14.21},{"date":"2026-10-15","open":11.78,"high":12.34,"low":11.73,"close":12.28,"volume":71165970,"rsi_14":24.27,"sma_20":13.04,"sma_60":13.8,"sma_120":14.21},{"date":"2026-10-16","open":12.25,"high":12.44,"low":11.83,"close":11.88,"volume":40331188,"rsi_14":23.89,"sma_20":12.98,"sma_60":13.77,"sma_120":14.21},{"date":"2026-10-19","open":12.04,"high":12.15,"low":11.64,"close":11.68,"volume":37205840,"rsi_14":20.31,"sma_20":12.89,"sma_60":13.73,"sma_120":14.21},{"date":"2026-10-20","open":11.64,"high":12.63,"low":11.63,"close":12.11,"volume":59923975,"rsi_14":31.69,"sma_20":12.81,"sma_60":13.68,"sma_120":14.22},{"date":"2026-10-21","open":12.2,"high":12.73,"low":12.02,"close":12.23,"volume":76927236,"rsi_14":36.54,"sma_20":12.76,"sma_60":13.63,"sma_120":14.22},{"date":"2026-10-22","open":11.72,"high":12.71,"low":11.7,"close":12.6,"volume":86075376,"rsi_14":45.14,"sma_20":12.72,"sma_60":13.59,"sma_120":14.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.4929049380799739,"pbr":78.85,"per":null,"roa":0.11,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":58337000000.0,"analysis":"시가총액 83.33억. 매출 583.37억, 영업이익 10.08억.","eps_basis":"TTM","debt_ratio":null,"market_cap":8333452726,"net_income":-326000000.0,"total_debt":35729000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.73,"total_assets":64233000000.0,"total_equity":-3972000000.0,"profit_margin":-0.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1008000000.0,"operating_margin":1.73,"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":12.6,"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":39.83},{"date":"2016-10-25","close":39.69},{"date":"2016-10-26","close":39.32},{"date":"2016-10-27","close":39.91},{"date":"2016-10-28","close":40.06},{"date":"2016-10-31","close":40.6},{"date":"2016-11-01","close":39.8},{"date":"2016-11-02","close":39.71},{"date":"2016-11-03","close":39.38},{"date":"2016-11-04","close":39.74},{"date":"2016-11-07","close":41.49},{"date":"2016-11-08","close":41.7},{"date":"2016-11-09","close":42.41},{"date":"2016-11-10","close":42.3},{"date":"2016-11-11","close":42.93},{"date":"2016-11-14","close":43.4},{"date":"2016-11-15","close":44.76},{"date":"2016-11-16","close":44.45},{"date":"2016-11-17","close":45.83},{"date":"2016-11-18","close":46.26},{"date":"2016-11-21","close":46.08},{"date":"2016-11-22","close":46.08},{"date":"2016-11-23","close":46.34},{"date":"2016-11-25","close":46.82},{"date":"2016-11-28","close":46.5},{"date":"2016-11-29","close":46.89},{"date":"2016-11-30","close":46.44},{"date":"2016-12-01","close":45.75},{"date":"2016-12-02","close":46.1},{"date":"2016-12-05","close":45.72},{"date":"2016-12-06","close":46.43},{"date":"2016-12-07","close":48.65},{"date":"2016-12-08","close":48.05},{"date":"2016-12-09","close":49.64},{"date":"2016-12-12","close":47.59},{"date":"2016-12-13","close":47.84},{"date":"2016-12-14","close":47.92},{"date":"2016-12-15","close":48.3},{"date":"2016-12-16","close":47.63},{"date":"2016-12-19","close":48.58},{"date":"2016-12-20","close":49.22},{"date":"2016-12-21","close":49.47},{"date":"2016-12-22","close":48.69},{"date":"2016-12-23","close":48.48},{"date":"2016-12-27","close":48.61},{"date":"2016-12-28","close":47.67},{"date":"2016-12-29","close":47.25},{"date":"2016-12-30","close":46.69},{"date":"2017-01-03","close":46.3},{"date":"2017-01-04","close":46.7},{"date":"2017-01-05","close":45.89},{"date":"2017-01-06","close":46.21},{"date":"2017-01-09","close":47.08},{"date":"2017-01-10","close":48.48},{"date":"2017-01-11","close":48.64},{"date":"2017-01-12","close":48.1},{"date":"2017-01-13","close":47.65},{"date":"2017-01-17","close":46.75},{"date":"2017-01-18","close":47.64},{"date":"2017-01-19","close":47.26},{"date":"2017-01-20","close":48.0},{"date":"2017-01-23","close":46.94},{"date":"2017-01-24","close":47.54},{"date":"2017-01-25","close":47.91},{"date":"2017-01-26","close":49.59},{"date":"2017-01-27","close":46.95},{"date":"2017-01-30","close":44.9},{"date":"2017-01-31","close":44.25},{"date":"2017-02-01","close":44.05},{"date":"2017-02-02","close":44.01},{"date":"2017-02-03","close":44.2},{"date":"2017-02-06","close":45.3},{"date":"2017-02-07","close":45.17},{"date":"2017-02-08","close":45.06},{"date":"2017-02-09","close":46.3},{"date":"2017-02-10","close":46.45},{"date":"2017-02-13","close":47.41},{"date":"2017-02-14","close":46.57},{"date":"2017-02-15","close":47.54},{"date":"2017-02-16","close":46.97},{"date":"2017-02-17","close":46.91},{"date":"2017-02-21","close":46.81},{"date":"2017-02-22","close":46.32},{"date":"2017-02-23","close":46.1},{"date":"2017-02-24","close":46.28},{"date":"2017-02-27","close":46.32},{"date":"2017-02-28","close":46.36},{"date":"2017-03-01","close":47.09},{"date":"2017-03-02","close":45.72},{"date":"2017-03-03","close":46.82},{"date":"2017-03-06","close":45.31},{"date":"2017-03-07","close":44.84},{"date":"2017-03-08","close":44.89},{"date":"2017-03-09","close":43.33},{"date":"2017-03-10","close":43.9},{"date":"2017-03-13","close":42.37},{"date":"2017-03-14","close":41.21},{"date":"2017-03-15","close":42.09},{"date":"2017-03-16","close":42.13},{"date":"2017-03-17","close":41.72},{"date":"2017-03-20","close":41.7},{"date":"2017-03-21","close":40.42},{"date":"2017-03-22","close":40.35},{"date":"2017-03-23","close":41.41},{"date":"2017-03-24","close":41.73},{"date":"2017-03-27","close":41.74},{"date":"2017-03-28","close":42.6},{"date":"2017-03-29","close":41.96},{"date":"2017-03-30","close":42.54},{"date":"2017-03-31","close":42.3},{"date":"2017-04-03","close":42.45},{"date":"2017-04-04","close":40.9},{"date":"2017-04-05","close":41.31},{"date":"2017-04-06","close":41.72},{"date":"2017-04-07","close":41.81},{"date":"2017-04-10","close":42.32},{"date":"2017-04-11","close":43.93},{"date":"2017-04-12","close":43.96},{"date":"2017-04-13","close":43.35},{"date":"2017-04-17","close":44.23},{"date":"2017-04-18","close":43.81},{"date":"2017-04-19","close":44.4},{"date":"2017-04-20","close":45.22},{"date":"2017-04-21","close":45.15},{"date":"2017-04-24","close":46.44},{"date":"2017-04-25","close":46.61},{"date":"2017-04-26","close":46.4},{"date":"2017-04-27","close":43.98},{"date":"2017-04-28","close":42.62},{"date":"2017-05-01","close":42.08},{"date":"2017-05-02","close":43.87},{"date":"2017-05-03","close":43.92},{"date":"2017-05-04","close":43.91},{"date":"2017-05-05","close":44.51},{"date":"2017-05-08","close":44.94},{"date":"2017-05-09","close":47.08},{"date":"2017-05-10","close":47.3},{"date":"2017-05-11","close":46.54},{"date":"2017-05-12","close":45.83},{"date":"2017-05-15","close":46.68},{"date":"2017-05-16","close":46.94},{"date":"2017-05-17","close":44.92},{"date":"2017-05-18","close":44.65},{"date":"2017-05-19","close":45.22},{"date":"2017-05-22","close":46.21},{"date":"2017-05-23","close":46.66},{"date":"2017-05-24","close":46.77},{"date":"2017-05-25","close":48.02},{"date":"2017-05-26","close":48.74},{"date":"2017-05-30","close":47.96},{"date":"2017-05-31","close":48.41},{"date":"2017-06-01","close":49.05},{"date":"2017-06-02","close":49.52},{"date":"2017-06-05","close":49.74},{"date":"2017-06-06","close":49.74},{"date":"2017-06-07","close":50.86},{"date":"2017-06-08","close":51.43},{"date":"2017-06-09","close":50.27},{"date":"2017-06-12","close":49.48},{"date":"2017-06-13","close":49.45},{"date":"2017-06-14","close":49.39},{"date":"2017-06-15","close":49.11},{"date":"2017-06-16","close":48.79},{"date":"2017-06-19","close":49.66},{"date":"2017-06-20","close":48.03},{"date":"2017-06-21","close":48.43},{"date":"2017-06-22","close":48.97},{"date":"2017-06-23","close":48.63},{"date":"2017-06-26","close":48.78},{"date":"2017-06-27","close":48.5},{"date":"2017-06-28","close":49.25},{"date":"2017-06-29","close":49.62},{"date":"2017-06-30","close":50.32},{"date":"2017-07-03","close":50.39},{"date":"2017-07-05","close":51.26},{"date":"2017-07-06","close":52.05},{"date":"2017-07-07","close":53.03},{"date":"2017-07-10","close":52.66},{"date":"2017-07-11","close":51.61},{"date":"2017-07-12","close":53.8},{"date":"2017-07-13","close":53.81},{"date":"2017-07-14","close":54.22},{"date":"2017-07-17","close":53.87},{"date":"2017-07-18","close":53.15},{"date":"2017-07-19","close":52.61},{"date":"2017-07-20","close":52.34},{"date":"2017-07-21","close":51.91},{"date":"2017-07-24","close":51.28},{"date":"2017-07-25","close":50.61},{"date":"2017-07-26","close":51.01},{"date":"2017-07-27","close":50.0},{"date":"2017-07-28","close":50.49},{"date":"2017-07-31","close":50.44},{"date":"2017-08-01","close":51.06},{"date":"2017-08-02","close":50.45},{"date":"2017-08-03","close":50.55},{"date":"2017-08-04","close":50.8},{"date":"2017-08-07","close":50.58},{"date":"2017-08-08","close":50.0},{"date":"2017-08-09","close":49.4},{"date":"2017-08-10","close":48.55},{"date":"2017-08-11","close":48.35},{"date":"2017-08-14","close":48.81},{"date":"2017-08-15","close":48.52},{"date":"2017-08-16","close":48.41},{"date":"2017-08-17","close":46.03},{"date":"2017-08-18","close":45.55},{"date":"2017-08-21","close":45.71},{"date":"2017-08-22","close":45.41},{"date":"2017-08-23","close":43.97},{"date":"2017-08-24","close":42.92},{"date":"2017-08-25","close":45.25},{"date":"2017-08-28","close":44.95},{"date":"2017-08-29","close":44.56},{"date":"2017-08-30","close":44.32},{"date":"2017-08-31","close":44.74},{"date":"2017-09-01","close":45.31},{"date":"2017-09-05","close":43.92},{"date":"2017-09-06","close":44.31},{"date":"2017-09-07","close":43.84},{"date":"2017-09-08","close":43.6},{"date":"2017-09-11","close":45.86},{"date":"2017-09-12","close":46.29},{"date":"2017-09-13","close":47.0},{"date":"2017-09-14","close":46.19},{"date":"2017-09-15","close":46.0},{"date":"2017-09-18","close":45.31},{"date":"2017-09-19","close":44.38},{"date":"2017-09-20","close":45.42},{"date":"2017-09-21","close":46.29},{"date":"2017-09-22","close":47.06},{"date":"2017-09-25","close":47.7},{"date":"2017-09-26","close":47.58},{"date":"2017-09-27","close":46.85},{"date":"2017-09-28","close":47.49},{"date":"2017-09-29","close":47.49},{"date":"2017-10-02","close":47.73},{"date":"2017-10-03","close":50.51},{"date":"2017-10-04","close":50.73},{"date":"2017-10-05","close":50.56},{"date":"2017-10-06","close":51.3},{"date":"2017-10-09","close":50.6},{"date":"2017-10-10","close":53.03},{"date":"2017-10-11","close":52.83},{"date":"2017-10-12","close":52.65},{"date":"2017-10-13","close":52.7},{"date":"2017-10-16","close":52.27},{"date":"2017-10-17","close":52.07},{"date":"2017-10-18","close":52.03},{"date":"2017-10-19","close":51.51},{"date":"2017-10-20","close":51.93},{"date":"2017-10-23","close":50.98},{"date":"2017-10-24","close":51.95},{"date":"2017-10-25","close":51.02},{"date":"2017-10-26","close":48.61},{"date":"2017-10-27","close":47.56},{"date":"2017-10-30","close":47.25},{"date":"2017-10-31","close":46.82},{"date":"2017-11-01","close":47.84},{"date":"2017-11-02","close":47.36},{"date":"2017-11-03","close":47.45},{"date":"2017-11-06","close":47.51},{"date":"2017-11-07","close":46.46},{"date":"2017-11-08","close":46.37},{"date":"2017-11-09","close":45.77},{"date":"2017-11-10","close":45.82},{"date":"2017-11-13","close":45.74},{"date":"2017-11-14","close":45.81},{"date":"2017-11-15","close":47.19},{"date":"2017-11-16","close":47.68},{"date":"2017-11-17","close":47.39},{"date":"2017-11-20","close":47.69},{"date":"2017-11-21","close":48.65},{"date":"2017-11-22","close":48.66},{"date":"2017-11-24","close":48.56},{"date":"2017-11-27","close":48.42},{"date":"2017-11-28","close":49.22},{"date":"2017-11-29","close":49.25},{"date":"2017-11-30","close":50.49},{"date":"2017-12-01","close":49.0},{"date":"2017-12-04","close":49.93},{"date":"2017-12-05","close":49.47},{"date":"2017-12-06","close":49.61},{"date":"2017-12-07","close":50.88},{"date":"2017-12-08","close":51.02},{"date":"2017-12-11","close":51.3},{"date":"2017-12-12","close":50.47},{"date":"2017-12-13","close":50.09},{"date":"2017-12-14","close":50.21},{"date":"2017-12-15","close":51.06},{"date":"2017-12-18","close":51.49},{"date":"2017-12-19","close":51.44},{"date":"2017-12-20","close":51.92},{"date":"2017-12-21","close":52.79},{"date":"2017-12-22","close":52.59},{"date":"2017-12-26","close":52.85},{"date":"2017-12-27","close":52.4},{"date":"2017-12-28","close":52.46},{"date":"2017-12-29","close":52.03},{"date":"2018-01-02","close":51.6476},{"date":"2018-01-03","close":51.014},{"date":"2018-01-04","close":51.3357},{"date":"2018-01-05","close":51.3162},{"date":"2018-01-08","close":50.8093},{"date":"2018-01-09","close":50.7606},{"date":"2018-01-10","close":52.4175},{"date":"2018-01-11","close":54.9907},{"date":"2018-01-12","close":56.9887},{"date":"2018-01-16","close":56.5111},{"date":"2018-01-17","close":56.6866},{"date":"2018-01-18","close":56.862},{"date":"2018-01-19","close":56.5891},{"date":"2018-01-22","close":56.6281},{"date":"2018-01-23","close":56.8133},{"date":"2018-01-24","close":53.402},{"date":"2018-01-25","close":51.706},{"date":"2018-01-26","close":51.7255},{"date":"2018-01-29","close":51.3454},{"date":"2018-01-30","close":51.2577},{"date":"2018-01-31","close":52.9439},{"date":"2018-02-01","close":52.515},{"date":"2018-02-02","close":50.7801},{"date":"2018-02-05","close":48.5927},{"date":"2018-02-06","close":49.9793},{"date":"2018-02-07","close":50.1942},{"date":"2018-02-08","close":47.4599},{"date":"2018-02-09","close":47.2255},{"date":"2018-02-12","close":48.9149},{"date":"2018-02-13","close":49.6766},{"date":"2018-02-14","close":49.8719},{"date":"2018-02-15","close":50.4578},{"date":"2018-02-16","close":50.37},{"date":"2018-02-20","close":50.5067},{"date":"2018-02-21","close":51.5418},{"date":"2018-02-22","close":51.7371},{"date":"2018-02-23","close":52.1375},{"date":"2018-02-26","close":53.7097},{"date":"2018-02-27","close":52.9871},{"date":"2018-02-28","close":52.9773},{"date":"2018-03-01","close":52.2254},{"date":"2018-03-02","close":51.9324},{"date":"2018-03-05","close":51.9422},{"date":"2018-03-06","close":52.3133},{"date":"2018-03-07","close":52.8406},{"date":"2018-03-08","close":53.5047},{"date":"2018-03-09","close":54.7546},{"date":"2018-03-12","close":55.1745},{"date":"2018-03-13","close":54.9109},{"date":"2018-03-14","close":53.9832},{"date":"2018-03-15","close":53.8757},{"date":"2018-03-16","close":54.1003},{"date":"2018-03-19","close":53.3386},{"date":"2018-03-20","close":54.0222},{"date":"2018-03-21","close":52.8211},{"date":"2018-03-22","close":51.0828},{"date":"2018-03-23","close":49.8133},{"date":"2018-03-26","close":50.6434},{"date":"2018-03-27","close":49.7059},{"date":"2018-03-28","close":49.6571},{"date":"2018-03-29","close":50.741},{"date":"2018-04-02","close":48.6122},{"date":"2018-04-03","close":50.2625},{"date":"2018-04-04","close":50.8192},{"date":"2018-04-05","close":50.9168},{"date":"2018-04-06","close":49.1102},{"date":"2018-04-09","close":48.6512},{"date":"2018-04-10","close":46.3466},{"date":"2018-04-11","close":44.3349},{"date":"2018-04-12","close":45.4775},{"date":"2018-04-13","close":44.7939},{"date":"2018-04-16","close":45.3115},{"date":"2018-04-17","close":44.6767},{"date":"2018-04-18","close":46.6396},{"date":"2018-04-19","close":45.7802},{"date":"2018-04-20","close":45.6826},{"date":"2018-04-23","close":45.5849},{"date":"2018-04-24","close":44.6181},{"date":"2018-04-25","close":44.1885},{"date":"2018-04-26","close":41.376},{"date":"2018-04-27","close":42.3819},{"date":"2018-04-30","close":41.9229},{"date":"2018-05-01","close":42.3428},{"date":"2018-05-02","close":41.2491},{"date":"2018-05-03","close":41.1221},{"date":"2018-05-04","close":41.8545},{"date":"2018-05-07","close":41.5413},{"date":"2018-05-08","close":42.0894},{"date":"2018-05-09","close":40.6212},{"date":"2018-05-10","close":41.1498},{"date":"2018-05-11","close":41.6979},{"date":"2018-05-14","close":41.5609},{"date":"2018-05-15","close":42.2754},{"date":"2018-05-16","close":43.127},{"date":"2018-05-17","close":42.7061},{"date":"2018-05-18","close":42.4614},{"date":"2018-05-21","close":43.3423},{"date":"2018-05-22","close":41.972},{"date":"2018-05-23","close":41.8937},{"date":"2018-05-24","close":42.6376},{"date":"2018-05-25","close":43.959},{"date":"2018-05-29","close":42.667},{"date":"2018-05-30","close":42.3831},{"date":"2018-05-31","close":42.618},{"date":"2018-06-01","close":43.0683},{"date":"2018-06-04","close":43.9101},{"date":"2018-06-05","close":43.2445},{"date":"2018-06-06","close":43.2542},{"date":"2018-06-07","close":42.9117},{"date":"2018-06-08","close":42.1971},{"date":"2018-06-11","close":43.2249},{"date":"2018-06-12","close":42.4908},{"date":"2018-06-13","close":42.0111},{"date":"2018-06-14","close":42.1678},{"date":"2018-06-15","close":41.8643},{"date":"2018-06-18","close":41.5413},{"date":"2018-06-19","close":40.631},{"date":"2018-06-20","close":41.14},{"date":"2018-06-21","close":40.6114},{"date":"2018-06-22","close":40.4744},{"date":"2018-06-25","close":38.8397},{"date":"2018-06-26","close":38.2622},{"date":"2018-06-27","close":37.4498},{"date":"2018-06-28","close":37.3911},{"date":"2018-06-29","close":37.1562},{"date":"2018-07-02","close":37.5477},{"date":"2018-07-03","close":36.9506},{"date":"2018-07-05","close":37.1855},{"date":"2018-07-06","close":37.2834},{"date":"2018-07-09","close":38.4776},{"date":"2018-07-10","close":38.2916},{"date":"2018-07-11","close":35.1985},{"date":"2018-07-12","close":35.5607},{"date":"2018-07-13","close":36.334},{"date":"2018-07-16","close":36.4906},{"date":"2018-07-17","close":36.5884},{"date":"2018-07-18","close":37.5575},{"date":"2018-07-19","close":37.3226},{"date":"2018-07-20","close":37.0779},{"date":"2018-07-23","close":37.2345},{"date":"2018-07-24","close":36.657},{"date":"2018-07-25","close":37.3813},{"date":"2018-07-26","close":39.1725},{"date":"2018-07-27","close":38.8495},{"date":"2018-07-30","close":38.1448},{"date":"2018-07-31","close":38.7027},{"date":"2018-08-01","close":37.3324},{"date":"2018-08-02","close":37.1268},{"date":"2018-08-03","close":37.6064},{"date":"2018-08-06","close":37.6947},{"date":"2018-08-07","close":37.5476},{"date":"2018-08-08","close":37.6653},{"date":"2018-08-09","close":37.2139},{"date":"2018-08-10","close":36.5662},{"date":"2018-08-13","close":36.1049},{"date":"2018-08-14","close":36.3993},{"date":"2018-08-15","close":36.7428},{"date":"2018-08-16","close":37.4494},{"date":"2018-08-17","close":37.0863},{"date":"2018-08-20","close":39.2453},{"date":"2018-08-21","close":39.579},{"date":"2018-08-22","close":38.4602},{"date":"2018-08-23","close":38.1069},{"date":"2018-08-24","close":38.0971},{"date":"2018-08-27","close":38.7841},{"date":"2018-08-28","close":39.9323},{"date":"2018-08-29","close":39.7458},{"date":"2018-08-30","close":39.6477},{"date":"2018-08-31","close":39.7262},{"date":"2018-09-04","close":40.0108},{"date":"2018-09-05","close":38.9313},{"date":"2018-09-06","close":37.7635},{"date":"2018-09-07","close":37.7144},{"date":"2018-09-10","close":38.6958},{"date":"2018-09-11","close":39.4318},{"date":"2018-09-12","close":38.5289},{"date":"2018-09-13","close":38.7448},{"date":"2018-09-14","close":39.0},{"date":"2018-09-17","close":39.5692},{"date":"2018-09-18","close":40.0304},{"date":"2018-09-19","close":40.8253},{"date":"2018-09-20","close":41.11},{"date":"2018-09-21","close":42.7881},{"date":"2018-09-24","close":41.1983},{"date":"2018-09-25","close":40.0501},{"date":"2018-09-26","close":40.2758},{"date":"2018-09-27","close":40.7272},{"date":"2018-09-28","close":40.5604},{"date":"2018-10-01","close":38.8724},{"date":"2018-10-02","close":37.7831},{"date":"2018-10-03","close":38.0775},{"date":"2018-10-04","close":37.2139},{"date":"2018-10-05","close":35.7614},{"date":"2018-10-08","close":35.2315},{"date":"2018-10-09","close":32.9253},{"date":"2018-10-10","close":31.0214},{"date":"2018-10-11","close":30.6877},{"date":"2018-10-12","close":30.3344},{"date":"2018-10-15","close":31.1882},{"date":"2018-10-16","close":32.6603},{"date":"2018-10-17","close":32.9449},{"date":"2018-10-18","close":31.463},{"date":"2018-10-19","close":31.4434},{"date":"2018-10-22","close":31.5611},{"date":"2018-10-23","close":31.777},{"date":"2018-10-24","close":29.775},{"date":"2018-10-25","close":31.7672},{"date":"2018-10-26","close":31.8556},{"date":"2018-10-29","close":31.9929},{"date":"2018-10-30","close":34.0146},{"date":"2018-10-31","close":34.4268},{"date":"2018-11-01","close":35.6927},{"date":"2018-11-02","close":35.6535},{"date":"2018-11-05","close":35.1516},{"date":"2018-11-06","close":34.6104},{"date":"2018-11-07","close":36.3817},{"date":"2018-11-08","close":36.2735},{"date":"2018-11-09","close":35.6436},{"date":"2018-11-12","close":36.2735},{"date":"2018-11-13","close":37.1788},{"date":"2018-11-14","close":37.5036},{"date":"2018-11-15","close":37.2182},{"date":"2018-11-16","close":36.1652},{"date":"2018-11-19","close":35.25},{"date":"2018-11-20","close":35.0237},{"date":"2018-11-21","close":35.7322},{"date":"2018-11-23","close":37.3461},{"date":"2018-11-26","close":37.4937},{"date":"2018-11-27","close":37.6807},{"date":"2018-11-28","close":38.3204},{"date":"2018-11-29","close":37.8086},{"date":"2018-11-30","close":39.5209},{"date":"2018-12-03","close":39.0191},{"date":"2018-12-04","close":36.1062},{"date":"2018-12-06","close":36.3522},{"date":"2018-12-07","close":33.0358},{"date":"2018-12-10","close":33.3015},{"date":"2018-12-11","close":33.5574},{"date":"2018-12-12","close":33.8034},{"date":"2018-12-13","close":31.9435},{"date":"2018-12-14","close":31.8943},{"date":"2018-12-17","close":31.5302},{"date":"2018-12-18","close":33.0063},{"date":"2018-12-19","close":31.9041},{"date":"2018-12-20","close":31.3825},{"date":"2018-12-21","close":30.2902},{"date":"2018-12-24","close":29.2471},{"date":"2018-12-26","close":31.7762},{"date":"2018-12-27","close":31.5302},{"date":"2018-12-28","close":31.3235},{"date":"2018-12-31","close":31.599},{"date":"2019-01-02","close":31.9632},{"date":"2019-01-03","close":29.5817},{"date":"2019-01-04","close":31.5302},{"date":"2019-01-07","close":32.4257},{"date":"2019-01-08","close":31.9041},{"date":"2019-01-09","close":32.8882},{"date":"2019-01-10","close":31.5302},{"date":"2019-01-11","close":31.294},{"date":"2019-01-14","close":31.2054},{"date":"2019-01-15","close":31.5892},{"date":"2019-01-16","close":32.3174},{"date":"2019-01-17","close":33.0457},{"date":"2019-01-18","close":33.4295},{"date":"2019-01-22","close":32.219},{"date":"2019-01-23","close":31.1464},{"date":"2019-01-24","close":33.1244},{"date":"2019-01-25","close":34.4234},{"date":"2019-01-28","close":35.9881},{"date":"2019-01-29","close":35.7125},{"date":"2019-01-30","close":35.7617},{"date":"2019-01-31","close":35.2008},{"date":"2019-02-01","close":35.5354},{"date":"2019-02-04","close":36.1947},{"date":"2019-02-05","close":36.4414},{"date":"2019-02-06","close":36.2737},{"date":"2019-02-07","close":35.6915},{"date":"2019-02-08","close":35.5237},{"date":"2019-02-11","close":36.1059},{"date":"2019-02-12","close":35.277},{"date":"2019-02-13","close":35.7309},{"date":"2019-02-14","close":35.6323},{"date":"2019-02-15","close":34.5863},{"date":"2019-02-19","close":35.0007},{"date":"2019-02-20","close":34.5962},{"date":"2019-02-21","close":34.5172},{"date":"2019-02-22","close":35.0205},{"date":"2019-02-25","close":35.4251},{"date":"2019-02-26","close":35.7704},{"date":"2019-02-27","close":35.2178},{"date":"2019-02-28","close":35.1586},{"date":"2019-03-01","close":34.1817},{"date":"2019-03-04","close":33.2739},{"date":"2019-03-05","close":32.7904},{"date":"2019-03-06","close":32.3266},{"date":"2019-03-07","close":31.7937},{"date":"2019-03-08","close":31.4878},{"date":"2019-03-11","close":31.626},{"date":"2019-03-12","close":30.5109},{"date":"2019-03-13","close":31.4188},{"date":"2019-03-14","close":31.7049},{"date":"2019-03-15","close":31.0142},{"date":"2019-03-18","close":30.9648},{"date":"2019-03-19","close":31.1721},{"date":"2019-03-20","close":30.5504},{"date":"2019-03-21","close":31.0339},{"date":"2019-03-22","close":30.1656},{"date":"2019-03-25","close":29.8103},{"date":"2019-03-26","close":29.8103},{"date":"2019-03-27","close":30.5307},{"date":"2019-03-28","close":30.4912},{"date":"2019-03-29","close":31.3398},{"date":"2019-04-01","close":31.922},{"date":"2019-04-02","close":32.5536},{"date":"2019-04-03","close":33.264},{"date":"2019-04-04","close":33.4811},{"date":"2019-04-05","close":33.6094},{"date":"2019-04-08","close":33.4318},{"date":"2019-04-09","close":32.8693},{"date":"2019-04-10","close":33.5699},{"date":"2019-04-11","close":34.3495},{"date":"2019-04-12","close":34.2311},{"date":"2019-04-15","close":33.3035},{"date":"2019-04-16","close":33.5798},{"date":"2019-04-17","close":33.9252},{"date":"2019-04-18","close":33.9153},{"date":"2019-04-22","close":33.0371},{"date":"2019-04-23","close":33.5206},{"date":"2019-04-24","close":33.5403},{"date":"2019-04-25","close":32.968},{"date":"2019-04-26","close":32.6226},{"date":"2019-04-29","close":33.3232},{"date":"2019-04-30","close":33.7278},{"date":"2019-05-01","close":33.4614},{"date":"2019-05-02","close":33.5009},{"date":"2019-05-03","close":34.3297},{"date":"2019-05-06","close":34.2903},{"date":"2019-05-07","close":33.5579},{"date":"2019-05-08","close":33.3996},{"date":"2019-05-09","close":33.5975},{"date":"2019-05-10","close":33.6371},{"date":"2019-05-13","close":31.8063},{"date":"2019-05-14","close":32.0043},{"date":"2019-05-15","close":31.8261},{"date":"2019-05-16","close":31.9845},{"date":"2019-05-17","close":31.4105},{"date":"2019-05-20","close":30.6386},{"date":"2019-05-21","close":30.975},{"date":"2019-05-22","close":29.6094},{"date":"2019-05-23","close":29.1937},{"date":"2019-05-24","close":28.8672},{"date":"2019-05-28","close":28.4317},{"date":"2019-05-29","close":28.115},{"date":"2019-05-30","close":27.8775},{"date":"2019-05-31","close":26.9473},{"date":"2019-06-03","close":26.9176},{"date":"2019-06-04","close":28.8177},{"date":"2019-06-05","close":30.0448},{"date":"2019-06-06","close":30.0646},{"date":"2019-06-07","close":30.599},{"date":"2019-06-10","close":30.4407},{"date":"2019-06-11","close":30.2625},{"date":"2019-06-12","close":30.7771},{"date":"2019-06-13","close":32.7465},{"date":"2019-06-14","close":32.3407},{"date":"2019-06-17","close":32.222},{"date":"2019-06-18","close":32.1824},{"date":"2019-06-19","close":32.8652},{"date":"2019-06-20","close":31.8162},{"date":"2019-06-21","close":31.2422},{"date":"2019-06-24","close":31.4896},{"date":"2019-06-25","close":30.9355},{"date":"2019-06-26","close":31.1334},{"date":"2019-06-27","close":31.8162},{"date":"2019-06-28","close":32.2715},{"date":"2019-07-01","close":32.5386},{"date":"2019-07-02","close":31.8558},{"date":"2019-07-03","close":32.3803},{"date":"2019-07-05","close":32.123},{"date":"2019-07-08","close":32.4496},{"date":"2019-07-09","close":32.024},{"date":"2019-07-10","close":32.598},{"date":"2019-07-11","close":32.6871},{"date":"2019-07-12","close":33.4293},{"date":"2019-07-15","close":33.2611},{"date":"2019-07-16","close":33.8647},{"date":"2019-07-17","close":32.9147},{"date":"2019-07-18","close":33.3897},{"date":"2019-07-19","close":32.7366},{"date":"2019-07-22","close":32.5584},{"date":"2019-07-23","close":33.3798},{"date":"2019-07-24","close":34.2309},{"date":"2019-07-25","close":31.3412},{"date":"2019-07-26","close":30.9157},{"date":"2019-07-29","close":30.4209},{"date":"2019-07-30","close":30.3912},{"date":"2019-07-31","close":30.1932},{"date":"2019-08-01","close":29.5302},{"date":"2019-08-02","close":29.1443},{"date":"2019-08-05","close":28.2338},{"date":"2019-08-06","close":28.1643},{"date":"2019-08-07","close":28.4324},{"date":"2019-08-08","close":28.8793},{"date":"2019-08-09","close":28.5814},{"date":"2019-08-12","close":27.4493},{"date":"2019-08-13","close":27.3202},{"date":"2019-08-14","close":25.9199},{"date":"2019-08-15","close":25.2346},{"date":"2019-08-16","close":25.612},{"date":"2019-08-19","close":25.9199},{"date":"2019-08-20","close":25.6517},{"date":"2019-08-21","close":26.2377},{"date":"2019-08-22","close":26.3469},{"date":"2019-08-23","close":25.2446},{"date":"2019-08-26","close":25.0162},{"date":"2019-08-27","close":24.2813},{"date":"2019-08-28","close":25.1552},{"date":"2019-08-29","close":26.1384},{"date":"2019-08-30","close":26.1284},{"date":"2019-09-03","close":26.3271},{"date":"2019-09-04","close":26.8137},{"date":"2019-09-05","close":27.4989},{"date":"2019-09-06","close":27.5982},{"date":"2019-09-09","close":28.2437},{"date":"2019-09-10","close":28.919},{"date":"2019-09-11","close":29.5546},{"date":"2019-09-12","close":29.7334},{"date":"2019-09-13","close":29.7433},{"date":"2019-09-16","close":27.5784},{"date":"2019-09-17","close":28.4424},{"date":"2019-09-18","close":28.4026},{"date":"2019-09-19","close":28.1047},{"date":"2019-09-20","close":27.7968},{"date":"2019-09-23","close":27.3102},{"date":"2019-09-24","close":26.8137},{"date":"2019-09-25","close":27.2506},{"date":"2019-09-26","close":27.0024},{"date":"2019-09-27","close":26.8236},{"date":"2019-09-30","close":26.7839},{"date":"2019-10-01","close":26.6151},{"date":"2019-10-02","close":25.1949},{"date":"2019-10-03","close":25.0956},{"date":"2019-10-04","close":25.6517},{"date":"2019-10-07","close":25.6517},{"date":"2019-10-08","close":26.0788},{"date":"2019-10-09","close":26.8832},{"date":"2019-10-10","close":26.9924},{"date":"2019-10-11","close":27.1712},{"date":"2019-10-14","close":27.4294},{"date":"2019-10-15","close":28.0749},{"date":"2019-10-16","close":27.8564},{"date":"2019-10-17","close":27.7373},{"date":"2019-10-18","close":28.0253},{"date":"2019-10-21","close":28.4225},{"date":"2019-10-22","close":28.065},{"date":"2019-10-23","close":28.0948},{"date":"2019-10-24","close":29.207},{"date":"2019-10-25","close":30.647},{"date":"2019-10-28","close":31.1436},{"date":"2019-10-29","close":30.7066},{"date":"2019-10-30","close":30.081},{"date":"2019-10-31","close":29.8526},{"date":"2019-11-01","close":30.3491},{"date":"2019-11-04","close":30.7364},{"date":"2019-11-05","close":31.0652},{"date":"2019-11-06","close":30.846},{"date":"2019-11-07","close":30.7763},{"date":"2019-11-08","close":30.6467},{"date":"2019-11-11","close":30.4774},{"date":"2019-11-12","close":29.4113},{"date":"2019-11-13","close":28.5545},{"date":"2019-11-14","close":28.6641},{"date":"2019-11-15","close":28.7537},{"date":"2019-11-18","close":28.4947},{"date":"2019-11-19","close":29.1822},{"date":"2019-11-20","close":28.1261},{"date":"2019-11-21","close":27.8272},{"date":"2019-11-22","close":28.5744},{"date":"2019-11-25","close":28.8833},{"date":"2019-11-26","close":28.943},{"date":"2019-11-27","close":28.8434},{"date":"2019-11-29","close":28.6342},{"date":"2019-12-02","close":27.9766},{"date":"2019-12-03","close":27.1895},{"date":"2019-12-04","close":27.2792},{"date":"2019-12-05","close":27.1397},{"date":"2019-12-06","close":27.6279},{"date":"2019-12-09","close":27.3888},{"date":"2019-12-10","close":26.9006},{"date":"2019-12-11","close":26.7611},{"date":"2019-12-12","close":27.6179},{"date":"2019-12-13","close":27.3788},{"date":"2019-12-16","close":27.8172},{"date":"2019-12-17","close":28.1759},{"date":"2019-12-18","close":27.8969},{"date":"2019-12-19","close":28.4449},{"date":"2019-12-20","close":28.9331},{"date":"2019-12-23","close":29.1921},{"date":"2019-12-24","close":29.0726},{"date":"2019-12-26","close":29.5608},{"date":"2019-12-27","close":28.3353},{"date":"2019-12-30","close":28.1958},{"date":"2019-12-31","close":28.5744},{"date":"2020-01-02","close":28.9829},{"date":"2020-01-03","close":27.5482},{"date":"2020-01-06","close":27.2194},{"date":"2020-01-07","close":27.1198},{"date":"2020-01-08","close":27.7375},{"date":"2020-01-09","close":27.8471},{"date":"2020-01-10","close":27.2194},{"date":"2020-01-13","close":27.2892},{"date":"2020-01-14","close":27.4286},{"date":"2020-01-15","close":27.4785},{"date":"2020-01-16","close":28.1261},{"date":"2020-01-17","close":28.2954},{"date":"2020-01-21","close":27.0999},{"date":"2020-01-22","close":27.2194},{"date":"2020-01-23","close":28.694},{"date":"2020-01-24","close":27.5382},{"date":"2020-01-27","close":26.0139},{"date":"2020-01-28","close":26.801},{"date":"2020-01-29","close":26.7013},{"date":"2020-01-30","close":27.6179},{"date":"2020-01-31","close":26.7412},{"date":"2020-02-03","close":27.06},{"date":"2020-02-04","close":28.43},{"date":"2020-02-05","close":29.1},{"date":"2020-02-06","close":28.3},{"date":"2020-02-07","close":28.38},{"date":"2020-02-10","close":28.79},{"date":"2020-02-11","close":29.84},{"date":"2020-02-12","close":30.47},{"date":"2020-02-13","close":30.09},{"date":"2020-02-14","close":29.2},{"date":"2020-02-18","close":28.63},{"date":"2020-02-19","close":28.33},{"date":"2020-02-20","close":28.51},{"date":"2020-02-21","close":27.82},{"date":"2020-02-24","close":25.45},{"date":"2020-02-25","close":23.12},{"date":"2020-02-26","close":22.31},{"date":"2020-02-27","close":20.6},{"date":"2020-02-28","close":19.05},{"date":"2020-03-02","close":18.86},{"date":"2020-03-03","close":17.85},{"date":"2020-03-04","close":18.53},{"date":"2020-03-05","close":16.04},{"date":"2020-03-06","close":15.97},{"date":"2020-03-09","close":14.75},{"date":"2020-03-10","close":17.0},{"date":"2020-03-11","close":16.26},{"date":"2020-03-12","close":13.45},{"date":"2020-03-13","close":14.31},{"date":"2020-03-16","close":15.92},{"date":"2020-03-17","close":15.58},{"date":"2020-03-18","close":11.65},{"date":"2020-03-19","close":10.29},{"date":"2020-03-20","close":10.38},{"date":"2020-03-23","close":10.25},{"date":"2020-03-24","close":13.92},{"date":"2020-03-25","close":15.39},{"date":"2020-03-26","close":15.66},{"date":"2020-03-27","close":14.04},{"date":"2020-03-30","close":12.25},{"date":"2020-03-31","close":12.19},{"date":"2020-04-01","close":10.69},{"date":"2020-04-02","close":10.06},{"date":"2020-04-03","close":9.39},{"date":"2020-04-06","close":9.5},{"date":"2020-04-07","close":10.22},{"date":"2020-04-08","close":11.33},{"date":"2020-04-09","close":12.51},{"date":"2020-04-13","close":11.56},{"date":"2020-04-14","close":11.95},{"date":"2020-04-15","close":12.29},{"date":"2020-04-16","close":11.07},{"date":"2020-04-17","close":11.57},{"date":"2020-04-20","close":11.06},{"date":"2020-04-21","close":11.0},{"date":"2020-04-22","close":10.27},{"date":"2020-04-23","close":10.25},{"date":"2020-04-24","close":10.31},{"date":"2020-04-27","close":10.02},{"date":"2020-04-28","close":11.26},{"date":"2020-04-29","close":12.63},{"date":"2020-04-30","close":12.01},{"date":"2020-05-01","close":10.64},{"date":"2020-05-04","close":9.82},{"date":"2020-05-05","close":9.51},{"date":"2020-05-06","close":9.25},{"date":"2020-05-07","close":9.54},{"date":"2020-05-08","close":10.14},{"date":"2020-05-11","close":10.1},{"date":"2020-05-12","close":9.65},{"date":"2020-05-13","close":9.11},{"date":"2020-05-14","close":9.15},{"date":"2020-05-15","close":9.04},{"date":"2020-05-18","close":9.87},{"date":"2020-05-19","close":9.64},{"date":"2020-05-20","close":9.87},{"date":"2020-05-21","close":9.89},{"date":"2020-05-22","close":9.7},{"date":"2020-05-26","close":11.14},{"date":"2020-05-27","close":11.98},{"date":"2020-05-28","close":10.98},{"date":"2020-05-29","close":10.5},{"date":"2020-06-01","close":11.11},{"date":"2020-06-02","close":11.22},{"date":"2020-06-03","close":11.85},{"date":"2020-06-04","close":16.72},{"date":"2020-06-05","close":18.59},{"date":"2020-06-08","close":20.31},{"date":"2020-06-09","close":18.55},{"date":"2020-06-10","close":17.02},{"date":"2020-06-11","close":14.38},{"date":"2020-06-12","close":16.74},{"date":"2020-06-15","close":16.7},{"date":"2020-06-16","close":17.03},{"date":"2020-06-17","close":16.98},{"date":"2020-06-18","close":16.49},{"date":"2020-06-19","close":16.0},{"date":"2020-06-22","close":14.92},{"date":"2020-06-23","close":14.0},{"date":"2020-06-24","close":13.04},{"date":"2020-06-25","close":13.17},{"date":"2020-06-26","close":12.38},{"date":"2020-06-29","close":13.32},{"date":"2020-06-30","close":13.07},{"date":"2020-07-01","close":12.81},{"date":"2020-07-02","close":12.5},{"date":"2020-07-06","close":12.8},{"date":"2020-07-07","close":11.91},{"date":"2020-07-08","close":11.99},{"date":"2020-07-09","close":11.18},{"date":"2020-07-10","close":11.94},{"date":"2020-07-13","close":11.63},{"date":"2020-07-14","close":11.57},{"date":"2020-07-15","close":13.44},{"date":"2020-07-16","close":12.45},{"date":"2020-07-17","close":11.91},{"date":"2020-07-20","close":11.47},{"date":"2020-07-21","close":11.47},{"date":"2020-07-22","close":11.36},{"date":"2020-07-23","close":11.77},{"date":"2020-07-24","close":11.39},{"date":"2020-07-27","close":11.39},{"date":"2020-07-28","close":11.77},{"date":"2020-07-29","close":11.4},{"date":"2020-07-30","close":11.18},{"date":"2020-07-31","close":11.12},{"date":"2020-08-03","close":11.08},{"date":"2020-08-04","close":11.47},{"date":"2020-08-05","close":12.56},{"date":"2020-08-06","close":13.04},{"date":"2020-08-07","close":13.03},{"date":"2020-08-10","close":14.0},{"date":"2020-08-11","close":13.73},{"date":"2020-08-12","close":13.54},{"date":"2020-08-13","close":13.3},{"date":"2020-08-14","close":13.33},{"date":"2020-08-17","close":12.62},{"date":"2020-08-18","close":12.6},{"date":"2020-08-19","close":12.68},{"date":"2020-08-20","close":12.5},{"date":"2020-08-21","close":12.16},{"date":"2020-08-24","close":13.44},{"date":"2020-08-25","close":13.14},{"date":"2020-08-26","close":12.79},{"date":"2020-08-27","close":13.28},{"date":"2020-08-28","close":13.59},{"date":"2020-08-31","close":13.05},{"date":"2020-09-01","close":13.1},{"date":"2020-09-02","close":13.23},{"date":"2020-09-03","close":13.36},{"date":"2020-09-04","close":13.61},{"date":"2020-09-08","close":13.63},{"date":"2020-09-09","close":13.05},{"date":"2020-09-10","close":13.01},{"date":"2020-09-11","close":12.95},{"date":"2020-09-14","close":13.26},{"date":"2020-09-15","close":13.14},{"date":"2020-09-16","close":13.8},{"date":"2020-09-17","close":13.63},{"date":"2020-09-18","close":13.19},{"date":"2020-09-21","close":12.21},{"date":"2020-09-22","close":12.34},{"date":"2020-09-23","close":11.93},{"date":"2020-09-24","close":11.77},{"date":"2020-09-25","close":12.29},{"date":"2020-09-28","close":12.76},{"date":"2020-09-29","close":12.25},{"date":"2020-09-30","close":12.29},{"date":"2020-10-01","close":12.58},{"date":"2020-10-02","close":13.0},{"date":"2020-10-05","close":13.12},{"date":"2020-10-06","close":12.53},{"date":"2020-10-07","close":13.07},{"date":"2020-10-08","close":13.16},{"date":"2020-10-09","close":13.2},{"date":"2020-10-12","close":12.92},{"date":"2020-10-13","close":12.22},{"date":"2020-10-14","close":12.36},{"date":"2020-10-15","close":12.23},{"date":"2020-10-16","close":12.46},{"date":"2020-10-19","close":12.56},{"date":"2020-10-20","close":12.8},{"date":"2020-10-21","close":12.75},{"date":"2020-10-22","close":13.15},{"date":"2020-10-23","close":12.6},{"date":"2020-10-26","close":11.8},{"date":"2020-10-27","close":11.23},{"date":"2020-10-28","close":10.95},{"date":"2020-10-29","close":11.16},{"date":"2020-10-30","close":11.28},{"date":"2020-11-02","close":11.19},{"date":"2020-11-03","close":11.25},{"date":"2020-11-04","close":11.01},{"date":"2020-11-05","close":11.6},{"date":"2020-11-06","close":11.46},{"date":"2020-11-09","close":13.2},{"date":"2020-11-10","close":12.38},{"date":"2020-11-11","close":12.04},{"date":"2020-11-12","close":11.74},{"date":"2020-11-13","close":12.24},{"date":"2020-11-16","close":12.79},{"date":"2020-11-17","close":12.7},{"date":"2020-11-18","close":12.74},{"date":"2020-11-19","close":12.79},{"date":"2020-11-20","close":12.53},{"date":"2020-11-23","close":13.56},{"date":"2020-11-24","close":14.82},{"date":"2020-11-25","close":14.94},{"date":"2020-11-27","close":14.98},{"date":"2020-11-30","close":14.13},{"date":"2020-12-01","close":14.27},{"date":"2020-12-02","close":14.86},{"date":"2020-12-03","close":16.09},{"date":"2020-12-04","close":16.4},{"date":"2020-12-07","close":17.21},{"date":"2020-12-08","close":17.63},{"date":"2020-12-09","close":17.16},{"date":"2020-12-10","close":17.99},{"date":"2020-12-11","close":17.05},{"date":"2020-12-14","close":16.7},{"date":"2020-12-15","close":17.01},{"date":"2020-12-16","close":16.86},{"date":"2020-12-17","close":16.8},{"date":"2020-12-18","close":16.51},{"date":"2020-12-21","close":16.1},{"date":"2020-12-22","close":15.48},{"date":"2020-12-23","close":15.89},{"date":"2020-12-24","close":15.66},{"date":"2020-12-28","close":16.06},{"date":"2020-12-29","close":15.86},{"date":"2020-12-30","close":16.15},{"date":"2020-12-31","close":15.77},{"date":"2021-01-04","close":15.13},{"date":"2021-01-05","close":15.43},{"date":"2021-01-06","close":15.52},{"date":"2021-01-07","close":15.38},{"date":"2021-01-08","close":15.13},{"date":"2021-01-11","close":15.0},{"date":"2021-01-12","close":15.38},{"date":"2021-01-13","close":15.53},{"date":"2021-01-14","close":16.44},{"date":"2021-01-15","close":15.76},{"date":"2021-01-19","close":15.97},{"date":"2021-01-20","close":16.17},{"date":"2021-01-21","close":15.83},{"date":"2021-01-22","close":15.82},{"date":"2021-01-25","close":15.43},{"date":"2021-01-26","close":15.53},{"date":"2021-01-27","close":16.56},{"date":"2021-01-28","close":18.1},{"date":"2021-01-29","close":17.17},{"date":"2021-02-01","close":16.84},{"date":"2021-02-02","close":16.59},{"date":"2021-02-03","close":17.6},{"date":"2021-02-04","close":17.4},{"date":"2021-02-05","close":17.19},{"date":"2021-02-08","close":17.77},{"date":"2021-02-09","close":17.44},{"date":"2021-02-10","close":17.41},{"date":"2021-02-11","close":16.99},{"date":"2021-02-12","close":17.27},{"date":"2021-02-16","close":17.82},{"date":"2021-02-17","close":17.99},{"date":"2021-02-18","close":17.71},{"date":"2021-02-19","close":18.68},{"date":"2021-02-22","close":20.44},{"date":"2021-02-23","close":20.66},{"date":"2021-02-24","close":21.82},{"date":"2021-02-25","close":20.86},{"date":"2021-02-26","close":20.94},{"date":"2021-03-01","close":21.18},{"date":"2021-03-02","close":21.44},{"date":"2021-03-03","close":22.17},{"date":"2021-03-04","close":21.24},{"date":"2021-03-05","close":20.45},{"date":"2021-03-08","close":21.47},{"date":"2021-03-09","close":21.6},{"date":"2021-03-10","close":21.75},{"date":"2021-03-11","close":22.15},{"date":"2021-03-12","close":23.37},{"date":"2021-03-15","close":25.17},{"date":"2021-03-16","close":24.47},{"date":"2021-03-17","close":25.16},{"date":"2021-03-18","close":24.7},{"date":"2021-03-19","close":24.97},{"date":"2021-03-22","close":23.83},{"date":"2021-03-23","close":22.27},{"date":"2021-03-24","close":21.81},{"date":"2021-03-25","close":22.77},{"date":"2021-03-26","close":22.93},{"date":"2021-03-29","close":22.91},{"date":"2021-03-30","close":24.12},{"date":"2021-03-31","close":23.9},{"date":"2021-04-01","close":23.86},{"date":"2021-04-05","close":24.23},{"date":"2021-04-06","close":24.06},{"date":"2021-04-07","close":23.93},{"date":"2021-04-08","close":23.65},{"date":"2021-04-09","close":23.54},{"date":"2021-04-12","close":22.91},{"date":"2021-04-13","close":22.56},{"date":"2021-04-14","close":22.37},{"date":"2021-04-15","close":22.13},{"date":"2021-04-16","close":22.03},{"date":"2021-04-19","close":21.55},{"date":"2021-04-20","close":20.37},{"date":"2021-04-21","close":21.01},{"date":"2021-04-22","close":20.07},{"date":"2021-04-23","close":21.11},{"date":"2021-04-26","close":22.04},{"date":"2021-04-27","close":21.76},{"date":"2021-04-28","close":21.7},{"date":"2021-04-29","close":21.3},{"date":"2021-04-30","close":21.72},{"date":"2021-05-03","close":21.95},{"date":"2021-05-04","close":21.42},{"date":"2021-05-05","close":21.57},{"date":"2021-05-06","close":21.49},{"date":"2021-05-07","close":22.0},{"date":"2021-05-10","close":22.0},{"date":"2021-05-11","close":21.57},{"date":"2021-05-12","close":20.76},{"date":"2021-05-13","close":21.21},{"date":"2021-05-14","close":22.4},{"date":"2021-05-17","close":23.35},{"date":"2021-05-18","close":23.56},{"date":"2021-05-19","close":22.97},{"date":"2021-05-20","close":22.6},{"date":"2021-05-21","close":22.57},{"date":"2021-05-24","close":22.99},{"date":"2021-05-25","close":23.21},{"date":"2021-05-26","close":23.9},{"date":"2021-05-27","close":24.43},{"date":"2021-05-28","close":24.24},{"date":"2021-06-01","close":24.67},{"date":"2021-06-02","close":25.82},{"date":"2021-06-03","close":24.93},{"date":"2021-06-04","close":24.3},{"date":"2021-06-07","close":24.25},{"date":"2021-06-08","close":24.22},{"date":"2021-06-09","close":23.85},{"date":"2021-06-10","close":23.46},{"date":"2021-06-11","close":23.53},{"date":"2021-06-14","close":22.99},{"date":"2021-06-15","close":22.79},{"date":"2021-06-16","close":22.83},{"date":"2021-06-17","close":22.23},{"date":"2021-06-18","close":22.29},{"date":"2021-06-21","close":22.45},{"date":"2021-06-22","close":22.11},{"date":"2021-06-23","close":22.2},{"date":"2021-06-24","close":22.35},{"date":"2021-06-25","close":22.22},{"date":"2021-06-28","close":21.39},{"date":"2021-06-29","close":21.08},{"date":"2021-06-30","close":21.21},{"date":"2021-07-01","close":21.51},{"date":"2021-07-02","close":21.48},{"date":"2021-07-06","close":21.01},{"date":"2021-07-07","close":20.31},{"date":"2021-07-08","close":20.35},{"date":"2021-07-09","close":20.89},{"date":"2021-07-12","close":20.84},{"date":"2021-07-13","close":20.02},{"date":"2021-07-14","close":20.62},{"date":"2021-07-15","close":20.46},{"date":"2021-07-16","close":19.79},{"date":"2021-07-19","close":18.97},{"date":"2021-07-20","close":20.56},{"date":"2021-07-21","close":21.4},{"date":"2021-07-22","close":21.16},{"date":"2021-07-23","close":21.2},{"date":"2021-07-26","close":22.08},{"date":"2021-07-27","close":21.46},{"date":"2021-07-28","close":21.63},{"date":"2021-07-29","close":21.17},{"date":"2021-07-30","close":20.38},{"date":"2021-08-02","close":20.06},{"date":"2021-08-03","close":19.95},{"date":"2021-08-04","close":19.45},{"date":"2021-08-05","close":20.91},{"date":"2021-08-06","close":21.02},{"date":"2021-08-09","close":20.56},{"date":"2021-08-10","close":20.94},{"date":"2021-08-11","close":21.23},{"date":"2021-08-12","close":20.43},{"date":"2021-08-13","close":19.84},{"date":"2021-08-16","close":19.76},{"date":"2021-08-17","close":19.34},{"date":"2021-08-18","close":19.14},{"date":"2021-08-19","close":18.73},{"date":"2021-08-20","close":18.5},{"date":"2021-08-23","close":19.11},{"date":"2021-08-24","close":19.83},{"date":"2021-08-25","close":20.15},{"date":"2021-08-26","close":19.9},{"date":"2021-08-27","close":20.22},{"date":"2021-08-30","close":19.51},{"date":"2021-08-31","close":19.94},{"date":"2021-09-01","close":19.64},{"date":"2021-09-02","close":19.76},{"date":"2021-09-03","close":19.37},{"date":"2021-09-07","close":19.53},{"date":"2021-09-08","close":19.13},{"date":"2021-09-09","close":20.2},{"date":"2021-09-10","close":18.95},{"date":"2021-09-13","close":19.31},{"date":"2021-09-14","close":19.21},{"date":"2021-09-15","close":19.38},{"date":"2021-09-16","close":19.89},{"date":"2021-09-17","close":19.73},{"date":"2021-09-20","close":20.33},{"date":"2021-09-21","close":19.76},{"date":"2021-09-22","close":20.52},{"date":"2021-09-23","close":20.9},{"date":"2021-09-24","close":21.39},{"date":"2021-09-27","close":21.47},{"date":"2021-09-28","close":21.43},{"date":"2021-09-29","close":21.01},{"date":"2021-09-30","close":20.52},{"date":"2021-10-01","close":21.65},{"date":"2021-10-04","close":21.39},{"date":"2021-10-05","close":21.47},{"date":"2021-10-06","close":20.54},{"date":"2021-10-07","close":20.17},{"date":"2021-10-08","close":20.07},{"date":"2021-10-11","close":20.13},{"date":"2021-10-12","close":20.29},{"date":"2021-10-13","close":19.61},{"date":"2021-10-14","close":19.64},{"date":"2021-10-15","close":19.98},{"date":"2021-10-18","close":19.84},{"date":"2021-10-19","close":19.53},{"date":"2021-10-20","close":19.52},{"date":"2021-10-21","close":19.89},{"date":"2021-10-22","close":19.15},{"date":"2021-10-25","close":19.23},{"date":"2021-10-26","close":19.39},{"date":"2021-10-27","close":19.03},{"date":"2021-10-28","close":19.19},{"date":"2021-10-29","close":19.2},{"date":"2021-11-01","close":19.77},{"date":"2021-11-02","close":19.83},{"date":"2021-11-03","close":20.63},{"date":"2021-11-04","close":20.63},{"date":"2021-11-05","close":21.82},{"date":"2021-11-08","close":22.25},{"date":"2021-11-09","close":22.26},{"date":"2021-11-10","close":21.57},{"date":"2021-11-11","close":21.33},{"date":"2021-11-12","close":20.29},{"date":"2021-11-15","close":20.32},{"date":"2021-11-16","close":19.84},{"date":"2021-11-17","close":19.86},{"date":"2021-11-18","close":19.39},{"date":"2021-11-19","close":19.28},{"date":"2021-11-22","close":19.63},{"date":"2021-11-23","close":19.47},{"date":"2021-11-24","close":19.46},{"date":"2021-11-26","close":17.75},{"date":"2021-11-29","close":17.74},{"date":"2021-11-30","close":17.69},{"date":"2021-12-01","close":16.28},{"date":"2021-12-02","close":17.42},{"date":"2021-12-03","close":16.62},{"date":"2021-12-06","close":17.93},{"date":"2021-12-07","close":17.89},{"date":"2021-12-08","close":18.23},{"date":"2021-12-09","close":18.14},{"date":"2021-12-10","close":18.01},{"date":"2021-12-13","close":17.12},{"date":"2021-12-14","close":16.91},{"date":"2021-12-15","close":16.99},{"date":"2021-12-16","close":16.52},{"date":"2021-12-17","close":16.95},{"date":"2021-12-20","close":17.3},{"date":"2021-12-21","close":18.12},{"date":"2021-12-22","close":18.26},{"date":"2021-12-23","close":18.26},{"date":"2021-12-27","close":18.17},{"date":"2021-12-28","close":18.54},{"date":"2021-12-29","close":18.05},{"date":"2021-12-30","close":18.07},{"date":"2021-12-31","close":17.96},{"date":"2022-01-03","close":18.75},{"date":"2022-01-04","close":19.02},{"date":"2022-01-05","close":18.68},{"date":"2022-01-06","close":18.57},{"date":"2022-01-07","close":19.28},{"date":"2022-01-10","close":18.79},{"date":"2022-01-11","close":19.02},{"date":"2022-01-12","close":18.5},{"date":"2022-01-13","close":19.34},{"date":"2022-01-14","close":18.49},{"date":"2022-01-18","close":17.9},{"date":"2022-01-19","close":17.31},{"date":"2022-01-20","close":16.76},{"date":"2022-01-21","close":16.3},{"date":"2022-01-24","close":16.41},{"date":"2022-01-25","close":16.46},{"date":"2022-01-26","close":16.24},{"date":"2022-01-27","close":15.78},{"date":"2022-01-28","close":15.64},{"date":"2022-01-31","close":16.47},{"date":"2022-02-01","close":16.83},{"date":"2022-02-02","close":16.96},{"date":"2022-02-03","close":16.57},{"date":"2022-02-04","close":16.45},{"date":"2022-02-07","close":17.28},{"date":"2022-02-08","close":18.26},{"date":"2022-02-09","close":18.76},{"date":"2022-02-10","close":18.71},{"date":"2022-02-11","close":17.61},{"date":"2022-02-14","close":17.43},{"date":"2022-02-15","close":18.84},{"date":"2022-02-16","close":18.82},{"date":"2022-02-17","close":18.22},{"date":"2022-02-18","close":17.87},{"date":"2022-02-22","close":17.43},{"date":"2022-02-23","close":16.64},{"date":"2022-02-24","close":16.96},{"date":"2022-02-25","close":17.46},{"date":"2022-02-28","close":17.25},{"date":"2022-03-01","close":16.29},{"date":"2022-03-02","close":16.37},{"date":"2022-03-03","close":15.71},{"date":"2022-03-04","close":14.59},{"date":"2022-03-07","close":12.84},{"date":"2022-03-08","close":13.51},{"date":"2022-03-09","close":14.3},{"date":"2022-03-10","close":14.2},{"date":"2022-03-11","close":14.02},{"date":"2022-03-14","close":14.25},{"date":"2022-03-15","close":15.57},{"date":"2022-03-16","close":16.47},{"date":"2022-03-17","close":16.55},{"date":"2022-03-18","close":16.75},{"date":"2022-03-21","close":16.09},{"date":"2022-03-22","close":16.56},{"date":"2022-03-23","close":16.21},{"date":"2022-03-24","close":16.72},{"date":"2022-03-25","close":17.01},{"date":"2022-03-28","close":17.3},{"date":"2022-03-29","close":18.16},{"date":"2022-03-30","close":18.05},{"date":"2022-03-31","close":18.25},{"date":"2022-04-01","close":18.24},{"date":"2022-04-04","close":18.23},{"date":"2022-04-05","close":17.84},{"date":"2022-04-06","close":17.38},{"date":"2022-04-07","close":16.95},{"date":"2022-04-08","close":16.59},{"date":"2022-04-11","close":16.97},{"date":"2022-04-12","close":17.13},{"date":"2022-04-13","close":18.95},{"date":"2022-04-14","close":19.0},{"date":"2022-04-18","close":18.54},{"date":"2022-04-19","close":19.59},{"date":"2022-04-20","close":19.48},{"date":"2022-04-21","close":20.22},{"date":"2022-04-22","close":20.18},{"date":"2022-04-25","close":19.98},{"date":"2022-04-26","close":18.77},{"date":"2022-04-27","close":18.97},{"date":"2022-04-28","close":19.43},{"date":"2022-04-29","close":18.77},{"date":"2022-05-02","close":18.56},{"date":"2022-05-03","close":19.13},{"date":"2022-05-04","close":19.62},{"date":"2022-05-05","close":18.54},{"date":"2022-05-06","close":17.84},{"date":"2022-05-09","close":16.32},{"date":"2022-05-10","close":16.57},{"date":"2022-05-11","close":15.97},{"date":"2022-05-12","close":15.49},{"date":"2022-05-13","close":16.58},{"date":"2022-05-16","close":16.55},{"date":"2022-05-17","close":17.82},{"date":"2022-05-18","close":16.89},{"date":"2022-05-19","close":16.75},{"date":"2022-05-20","close":16.26},{"date":"2022-05-23","close":16.75},{"date":"2022-05-24","close":15.5},{"date":"2022-05-25","close":16.13},{"date":"2022-05-26","close":17.24},{"date":"2022-05-27","close":18.13},{"date":"2022-05-31","close":17.87},{"date":"2022-06-01","close":17.29},{"date":"2022-06-02","close":17.46},{"date":"2022-06-03","close":16.22},{"date":"2022-06-06","close":16.3},{"date":"2022-06-07","close":16.69},{"date":"2022-06-08","close":16.15},{"date":"2022-06-09","close":15.47},{"date":"2022-06-10","close":14.71},{"date":"2022-06-13","close":13.32},{"date":"2022-06-14","close":12.95},{"date":"2022-06-15","close":13.31},{"date":"2022-06-16","close":12.16},{"date":"2022-06-17","close":12.94},{"date":"2022-06-21","close":13.04},{"date":"2022-06-22","close":13.1},{"date":"2022-06-23","close":12.98},{"date":"2022-06-24","close":13.9},{"date":"2022-06-27","close":13.56},{"date":"2022-06-28","close":13.5},{"date":"2022-06-29","close":13.03},{"date":"2022-06-30","close":12.68},{"date":"2022-07-01","close":13.13},{"date":"2022-07-05","close":13.88},{"date":"2022-07-06","close":13.89},{"date":"2022-07-07","close":14.1},{"date":"2022-07-08","close":13.97},{"date":"2022-07-11","close":13.43},{"date":"2022-07-12","close":14.77},{"date":"2022-07-13","close":14.31},{"date":"2022-07-14","close":14.25},{"date":"2022-07-15","close":14.47},{"date":"2022-07-18","close":14.54},{"date":"2022-07-19","close":15.16},{"date":"2022-07-20","close":15.21},{"date":"2022-07-21","close":14.08},{"date":"2022-07-22","close":13.68},{"date":"2022-07-25","close":13.75},{"date":"2022-07-26","close":13.43},{"date":"2022-07-27","close":13.97},{"date":"2022-07-28","close":13.76},{"date":"2022-07-29","close":13.71},{"date":"2022-08-01","close":14.28},{"date":"2022-08-02","close":14.06},{"date":"2022-08-03","close":14.63},{"date":"2022-08-04","close":14.86},{"date":"2022-08-05","close":14.74},{"date":"2022-08-08","close":15.02},{"date":"2022-08-09","close":14.62},{"date":"2022-08-10","close":15.07},{"date":"2022-08-11","close":14.99},{"date":"2022-08-12","close":15.25},{"date":"2022-08-15","close":15.33},{"date":"2022-08-16","close":15.5},{"date":"2022-08-17","close":14.96},{"date":"2022-08-18","close":14.84},{"date":"2022-08-19","close":14.17},{"date":"2022-08-22","close":13.71},{"date":"2022-08-23","close":13.82},{"date":"2022-08-24","close":13.99},{"date":"2022-08-25","close":14.42},{"date":"2022-08-26","close":13.74},{"date":"2022-08-29","close":13.51},{"date":"2022-08-30","close":13.33},{"date":"2022-08-31","close":12.99},{"date":"2022-09-01","close":12.93},{"date":"2022-09-02","close":12.99},{"date":"2022-09-06","close":13.22},{"date":"2022-09-07","close":13.89},{"date":"2022-09-08","close":13.96},{"date":"2022-09-09","close":14.19},{"date":"2022-09-12","close":14.47},{"date":"2022-09-13","close":13.68},{"date":"2022-09-14","close":14.03},{"date":"2022-09-15","close":14.27},{"date":"2022-09-16","close":13.75},{"date":"2022-09-19","close":14.21},{"date":"2022-09-20","close":13.97},{"date":"2022-09-21","close":13.23},{"date":"2022-09-22","close":12.71},{"date":"2022-09-23","close":12.21},{"date":"2022-09-26","close":11.86},{"date":"2022-09-27","close":12.27},{"date":"2022-09-28","close":12.75},{"date":"2022-09-29","close":12.25},{"date":"2022-09-30","close":12.04},{"date":"2022-10-03","close":11.92},{"date":"2022-10-04","close":12.95},{"date":"2022-10-05","close":12.87},{"date":"2022-10-06","close":12.73},{"date":"2022-10-07","close":12.18},{"date":"2022-10-10","close":12.05},{"date":"2022-10-11","close":12.26},{"date":"2022-10-12","close":12.7},{"date":"2022-10-13","close":13.05},{"date":"2022-10-14","close":13.11},{"date":"2022-10-17","close":13.2},{"date":"2022-10-18","close":13.7},{"date":"2022-10-19","close":13.99},{"date":"2022-10-20","close":13.46},{"date":"2022-10-21","close":13.71},{"date":"2022-10-24","close":14.1},{"date":"2022-10-25","close":14.29},{"date":"2022-10-26","close":14.0},{"date":"2022-10-27","close":13.97},{"date":"2022-10-28","close":14.0},{"date":"2022-10-31","close":14.18},{"date":"2022-11-01","close":14.11},{"date":"2022-11-02","close":13.58},{"date":"2022-11-03","close":13.73},{"date":"2022-11-04","close":14.11},{"date":"2022-11-07","close":14.32},{"date":"2022-11-08","close":14.25},{"date":"2022-11-09","close":13.98},{"date":"2022-11-10","close":14.93},{"date":"2022-11-11","close":14.88},{"date":"2022-11-14","close":14.68},{"date":"2022-11-15","close":14.61},{"date":"2022-11-16","close":14.09},{"date":"2022-11-17","close":13.95},{"date":"2022-11-18","close":14.05},{"date":"2022-11-21","close":13.85},{"date":"2022-11-22","close":13.98},{"date":"2022-11-23","close":14.42},{"date":"2022-11-25","close":14.5},{"date":"2022-11-28","close":13.83},{"date":"2022-11-29","close":14.14},{"date":"2022-11-30","close":14.43},{"date":"2022-12-01","close":13.98},{"date":"2022-12-02","close":13.97},{"date":"2022-12-05","close":14.11},{"date":"2022-12-06","close":14.33},{"date":"2022-12-07","close":13.55},{"date":"2022-12-08","close":13.6},{"date":"2022-12-09","close":13.53},{"date":"2022-12-12","close":14.2},{"date":"2022-12-13","close":13.46},{"date":"2022-12-14","close":13.35},{"date":"2022-12-15","close":12.93},{"date":"2022-12-16","close":12.81},{"date":"2022-12-19","close":12.48},{"date":"2022-12-20","close":12.53},{"date":"2022-12-21","close":13.03},{"date":"2022-12-22","close":12.56},{"date":"2022-12-23","close":12.71},{"date":"2022-12-27","close":12.53},{"date":"2022-12-28","close":12.32},{"date":"2022-12-29","close":12.7},{"date":"2022-12-30","close":12.72},{"date":"2023-01-03","close":12.74},{"date":"2023-01-04","close":13.59},{"date":"2023-01-05","close":13.99},{"date":"2023-01-06","close":14.18},{"date":"2023-01-09","close":14.61},{"date":"2023-01-10","close":15.19},{"date":"2023-01-11","close":15.34},{"date":"2023-01-12","close":16.83},{"date":"2023-01-13","close":17.02},{"date":"2023-01-17","close":17.08},{"date":"2023-01-18","close":16.64},{"date":"2023-01-19","close":16.28},{"date":"2023-01-20","close":16.34},{"date":"2023-01-23","close":16.17},{"date":"2023-01-24","close":16.02},{"date":"2023-01-25","close":16.26},{"date":"2023-01-26","close":16.61},{"date":"2023-01-27","close":16.43},{"date":"2023-01-30","close":15.96},{"date":"2023-01-31","close":16.14},{"date":"2023-02-01","close":16.69},{"date":"2023-02-02","close":17.06},{"date":"2023-02-03","close":17.02},{"date":"2023-02-06","close":16.92},{"date":"2023-02-07","close":16.96},{"date":"2023-02-08","close":16.97},{"date":"2023-02-09","close":16.66},{"date":"2023-02-10","close":16.28},{"date":"2023-02-13","close":16.51},{"date":"2023-02-14","close":16.79},{"date":"2023-02-15","close":16.8},{"date":"2023-02-16","close":16.39},{"date":"2023-02-17","close":16.36},{"date":"2023-02-21","close":15.69},{"date":"2023-02-22","close":15.56},{"date":"2023-02-23","close":15.87},{"date":"2023-02-24","close":15.56},{"date":"2023-02-27","close":15.63},{"date":"2023-02-28","close":15.98},{"date":"2023-03-01","close":16.03},{"date":"2023-03-02","close":16.12},{"date":"2023-03-03","close":16.36},{"date":"2023-03-06","close":16.12},{"date":"2023-03-07","close":16.36},{"date":"2023-03-08","close":16.59},{"date":"2023-03-09","close":15.88},{"date":"2023-03-10","close":15.46},{"date":"2023-03-13","close":14.85},{"date":"2023-03-14","close":14.66},{"date":"2023-03-15","close":13.86},{"date":"2023-03-16","close":14.12},{"date":"2023-03-17","close":13.98},{"date":"2023-03-20","close":13.96},{"date":"2023-03-21","close":14.37},{"date":"2023-03-22","close":13.82},{"date":"2023-03-23","close":13.63},{"date":"2023-03-24","close":13.72},{"date":"2023-03-27","close":13.94},{"date":"2023-03-28","close":13.98},{"date":"2023-03-29","close":14.35},{"date":"2023-03-30","close":14.47},{"date":"2023-03-31","close":14.75},{"date":"2023-04-03","close":14.42},{"date":"2023-04-04","close":14.16},{"date":"2023-04-05","close":13.89},{"date":"2023-04-06","close":14.01},{"date":"2023-04-10","close":14.15},{"date":"2023-04-11","close":14.32},{"date":"2023-04-12","close":13.0},{"date":"2023-04-13","close":12.95},{"date":"2023-04-14","close":12.79},{"date":"2023-04-17","close":13.1},{"date":"2023-04-18","close":13.29},{"date":"2023-04-19","close":13.63},{"date":"2023-04-20","close":13.32},{"date":"2023-04-21","close":13.4},{"date":"2023-04-24","close":13.32},{"date":"2023-04-25","close":12.84},{"date":"2023-04-26","close":12.74},{"date":"2023-04-27","close":12.88},{"date":"2023-04-28","close":13.64},{"date":"2023-05-01","close":13.89},{"date":"2023-05-02","close":13.77},{"date":"2023-05-03","close":13.79},{"date":"2023-05-04","close":13.51},{"date":"2023-05-05","close":13.87},{"date":"2023-05-08","close":14.36},{"date":"2023-05-09","close":14.47},{"date":"2023-05-10","close":14.34},{"date":"2023-05-11","close":14.07},{"date":"2023-05-12","close":14.02},{"date":"2023-05-15","close":14.28},{"date":"2023-05-16","close":14.2},{"date":"2023-05-17","close":14.91},{"date":"2023-05-18","close":15.05},{"date":"2023-05-19","close":14.82},{"date":"2023-05-22","close":14.38},{"date":"2023-05-23","close":14.07},{"date":"2023-05-24","close":13.8},{"date":"2023-05-25","close":14.38},{"date":"2023-05-26","close":14.35},{"date":"2023-05-30","close":14.62},{"date":"2023-05-31","close":14.78},{"date":"2023-06-01","close":14.7},{"date":"2023-06-02","close":14.87},{"date":"2023-06-05","close":14.81},{"date":"2023-06-06","close":14.93},{"date":"2023-06-07","close":15.16},{"date":"2023-06-08","close":15.3},{"date":"2023-06-09","close":15.57},{"date":"2023-06-12","close":16.02},{"date":"2023-06-13","close":16.31},{"date":"2023-06-14","close":16.59},{"date":"2023-06-15","close":16.65},{"date":"2023-06-16","close":16.48},{"date":"2023-06-20","close":16.32},{"date":"2023-06-21","close":16.3},{"date":"2023-06-22","close":16.36},{"date":"2023-06-23","close":16.26},{"date":"2023-06-26","close":16.44},{"date":"2023-06-27","close":17.35},{"date":"2023-06-28","close":17.55},{"date":"2023-06-29","close":17.6},{"date":"2023-06-30","close":17.94},{"date":"2023-07-03","close":18.1},{"date":"2023-07-05","close":18.32},{"date":"2023-07-06","close":17.88},{"date":"2023-07-07","close":18.35},{"date":"2023-07-10","close":18.57},{"date":"2023-07-11","close":18.8},{"date":"2023-07-12","close":18.57},{"date":"2023-07-13","close":18.45},{"date":"2023-07-14","close":18.14},{"date":"2023-07-17","close":18.18},{"date":"2023-07-18","close":18.68},{"date":"2023-07-19","close":18.6},{"date":"2023-07-20","close":17.44},{"date":"2023-07-21","close":17.42},{"date":"2023-07-24","close":16.88},{"date":"2023-07-25","close":16.65},{"date":"2023-07-26","close":16.76},{"date":"2023-07-27","close":16.57},{"date":"2023-07-28","close":16.79},{"date":"2023-07-31","close":16.75},{"date":"2023-08-01","close":16.23},{"date":"2023-08-02","close":15.95},{"date":"2023-08-03","close":15.98},{"date":"2023-08-04","close":15.84},{"date":"2023-08-07","close":15.99},{"date":"2023-08-08","close":16.18},{"date":"2023-08-09","close":15.76},{"date":"2023-08-10","close":15.76},{"date":"2023-08-11","close":15.65},{"date":"2023-08-14","close":15.88},{"date":"2023-08-15","close":15.55},{"date":"2023-08-16","close":15.44},{"date":"2023-08-17","close":15.05},{"date":"2023-08-18","close":15.04},{"date":"2023-08-21","close":15.16},{"date":"2023-08-22","close":14.83},{"date":"2023-08-23","close":14.78},{"date":"2023-08-24","close":14.57},{"date":"2023-08-25","close":14.58},{"date":"2023-08-28","close":14.73},{"date":"2023-08-29","close":14.9},{"date":"2023-08-30","close":14.77},{"date":"2023-08-31","close":14.73},{"date":"2023-09-01","close":14.68},{"date":"2023-09-05","close":14.3},{"date":"2023-09-06","close":14.33},{"date":"2023-09-07","close":14.0},{"date":"2023-09-08","close":13.98},{"date":"2023-09-11","close":14.09},{"date":"2023-09-12","close":14.11},{"date":"2023-09-13","close":13.31},{"date":"2023-09-14","close":13.26},{"date":"2023-09-15","close":13.31},{"date":"2023-09-18","close":13.11},{"date":"2023-09-19","close":13.19},{"date":"2023-09-20","close":13.06},{"date":"2023-09-21","close":13.06},{"date":"2023-09-22","close":12.9},{"date":"2023-09-25","close":12.91},{"date":"2023-09-26","close":12.7},{"date":"2023-09-27","close":12.61},{"date":"2023-09-28","close":12.92},{"date":"2023-09-29","close":12.81},{"date":"2023-10-02","close":12.75},{"date":"2023-10-03","close":12.29},{"date":"2023-10-04","close":12.73},{"date":"2023-10-05","close":12.85},{"date":"2023-10-06","close":12.76},{"date":"2023-10-09","close":12.24},{"date":"2023-10-10","close":12.26},{"date":"2023-10-11","close":12.48},{"date":"2023-10-12","close":12.06},{"date":"2023-10-13","close":11.72},{"date":"2023-10-16","close":11.94},{"date":"2023-10-17","close":11.94},{"date":"2023-10-18","close":11.36},{"date":"2023-10-19","close":11.45},{"date":"2023-10-20","close":11.08},{"date":"2023-10-23","close":11.29},{"date":"2023-10-24","close":11.21},{"date":"2023-10-25","close":11.04},{"date":"2023-10-26","close":11.15},{"date":"2023-10-27","close":10.92},{"date":"2023-10-30","close":11.18},{"date":"2023-10-31","close":11.15},{"date":"2023-11-01","close":11.14},{"date":"2023-11-02","close":11.4},{"date":"2023-11-03","close":11.98},{"date":"2023-11-06","close":11.66},{"date":"2023-11-07","close":11.75},{"date":"2023-11-08","close":12.01},{"date":"2023-11-09","close":11.75},{"date":"2023-11-10","close":11.8},{"date":"2023-11-13","close":11.78},{"date":"2023-11-14","close":12.25},{"date":"2023-11-15","close":12.42},{"date":"2023-11-16","close":12.19},{"date":"2023-11-17","close":12.29},{"date":"2023-11-20","close":12.4},{"date":"2023-11-21","close":12.13},{"date":"2023-11-22","close":12.31},{"date":"2023-11-24","close":12.31},{"date":"2023-11-27","close":12.18},{"date":"2023-11-28","close":12.17},{"date":"2023-11-29","close":12.23},{"date":"2023-11-30","close":12.43},{"date":"2023-12-01","close":13.02},{"date":"2023-12-04","close":13.35},{"date":"2023-12-05","close":13.13},{"date":"2023-12-06","close":13.48},{"date":"2023-12-07","close":13.91},{"date":"2023-12-08","close":13.76},{"date":"2023-12-11","close":13.72},{"date":"2023-12-12","close":14.04},{"date":"2023-12-13","close":14.09},{"date":"2023-12-14","close":14.59},{"date":"2023-12-15","close":14.49},{"date":"2023-12-18","close":14.24},{"date":"2023-12-19","close":14.3},{"date":"2023-12-20","close":13.98},{"date":"2023-12-21","close":14.35},{"date":"2023-12-22","close":14.31},{"date":"2023-12-26","close":14.11},{"date":"2023-12-27","close":13.99},{"date":"2023-12-28","close":13.98},{"date":"2023-12-29","close":13.74},{"date":"2024-01-02","close":13.44},{"date":"2024-01-03","close":12.95},{"date":"2024-01-04","close":13.09},{"date":"2024-01-05","close":13.6},{"date":"2024-01-08","close":14.58},{"date":"2024-01-09","close":14.38},{"date":"2024-01-10","close":14.35},{"date":"2024-01-11","close":14.59},{"date":"2024-01-12","close":13.21},{"date":"2024-01-16","close":13.19},{"date":"2024-01-17","close":12.93},{"date":"2024-01-18","close":13.82},{"date":"2024-01-19","close":13.66},{"date":"2024-01-22","close":13.62},{"date":"2024-01-23","close":14.0},{"date":"2024-01-24","close":13.93},{"date":"2024-01-25","close":15.36},{"date":"2024-01-26","close":15.13},{"date":"2024-01-29","close":14.94},{"date":"2024-01-30","close":14.53},{"date":"2024-01-31","close":14.23},{"date":"2024-02-01","close":14.34},{"date":"2024-02-02","close":14.56},{"date":"2024-02-05","close":14.26},{"date":"2024-02-06","close":14.9},{"date":"2024-02-07","close":14.91},{"date":"2024-02-08","close":14.95},{"date":"2024-02-09","close":14.88},{"date":"2024-02-12","close":14.93},{"date":"2024-02-13","close":14.61},{"date":"2024-02-14","close":14.86},{"date":"2024-02-15","close":14.9},{"date":"2024-02-16","close":14.64},{"date":"2024-02-20","close":14.7},{"date":"2024-02-21","close":14.79},{"date":"2024-02-22","close":15.24},{"date":"2024-02-23","close":15.13},{"date":"2024-02-26","close":15.28},{"date":"2024-02-27","close":15.54},{"date":"2024-02-28","close":15.46},{"date":"2024-02-29","close":15.68},{"date":"2024-03-01","close":15.66},{"date":"2024-03-04","close":14.81},{"date":"2024-03-05","close":14.67},{"date":"2024-03-06","close":14.88},{"date":"2024-03-07","close":14.9},{"date":"2024-03-08","close":14.68},{"date":"2024-03-11","close":14.65},{"date":"2024-03-12","close":13.96},{"date":"2024-03-13","close":14.0},{"date":"2024-03-14","close":13.99},{"date":"2024-03-15","close":13.96},{"date":"2024-03-18","close":14.11},{"date":"2024-03-19","close":13.93},{"date":"2024-03-20","close":14.57},{"date":"2024-03-21","close":14.78},{"date":"2024-03-22","close":14.82},{"date":"2024-03-25","close":14.92},{"date":"2024-03-26","close":14.92},{"date":"2024-03-27","close":15.3},{"date":"2024-03-28","close":15.35},{"date":"2024-04-01","close":15.41},{"date":"2024-04-02","close":14.4},{"date":"2024-04-03","close":14.16},{"date":"2024-04-04","close":13.83},{"date":"2024-04-05","close":13.76},{"date":"2024-04-08","close":13.9},{"date":"2024-04-09","close":13.95},{"date":"2024-04-10","close":13.41},{"date":"2024-04-11","close":13.62},{"date":"2024-04-12","close":13.15},{"date":"2024-04-15","close":12.94},{"date":"2024-04-16","close":13.03},{"date":"2024-04-17","close":13.89},{"date":"2024-04-18","close":14.02},{"date":"2024-04-19","close":14.11},{"date":"2024-04-22","close":14.53},{"date":"2024-04-23","close":14.23},{"date":"2024-04-24","close":13.92},{"date":"2024-04-25","close":14.13},{"date":"2024-04-26","close":13.88},{"date":"2024-04-29","close":13.98},{"date":"2024-04-30","close":13.51},{"date":"2024-05-01","close":13.58},{"date":"2024-05-02","close":13.86},{"date":"2024-05-03","close":13.85},{"date":"2024-05-06","close":14.65},{"date":"2024-05-07","close":14.25},{"date":"2024-05-08","close":14.42},{"date":"2024-05-09","close":14.48},{"date":"2024-05-10","close":14.4},{"date":"2024-05-13","close":14.93},{"date":"2024-05-14","close":15.19},{"date":"2024-05-15","close":14.94},{"date":"2024-05-16","close":14.79},{"date":"2024-05-17","close":14.73},{"date":"2024-05-20","close":14.52},{"date":"2024-05-21","close":14.03},{"date":"2024-05-22","close":14.1},{"date":"2024-05-23","close":13.82},{"date":"2024-05-24","close":13.84},{"date":"2024-05-28","close":13.44},{"date":"2024-05-29","close":11.62},{"date":"2024-05-30","close":11.44},{"date":"2024-05-31","close":11.5},{"date":"2024-06-03","close":11.53},{"date":"2024-06-04","close":11.5},{"date":"2024-06-05","close":11.62},{"date":"2024-06-06","close":11.43},{"date":"2024-06-07","close":11.5},{"date":"2024-06-10","close":11.49},{"date":"2024-06-11","close":11.28},{"date":"2024-06-12","close":11.5},{"date":"2024-06-13","close":11.44},{"date":"2024-06-14","close":11.28},{"date":"2024-06-17","close":11.44},{"date":"2024-06-18","close":11.28},{"date":"2024-06-20","close":11.24},{"date":"2024-06-21","close":11.2},{"date":"2024-06-24","close":11.16},{"date":"2024-06-25","close":11.13},{"date":"2024-06-26","close":11.12},{"date":"2024-06-27","close":11.28},{"date":"2024-06-28","close":11.33},{"date":"2024-07-01","close":11.04},{"date":"2024-07-02","close":11.05},{"date":"2024-07-03","close":11.12},{"date":"2024-07-05","close":11.04},{"date":"2024-07-08","close":10.93},{"date":"2024-07-09","close":10.98},{"date":"2024-07-10","close":11.15},{"date":"2024-07-11","close":10.73},{"date":"2024-07-12","close":10.68},{"date":"2024-07-15","close":10.63},{"date":"2024-07-16","close":11.19},{"date":"2024-07-17","close":11.01},{"date":"2024-07-18","close":10.62},{"date":"2024-07-19","close":10.58},{"date":"2024-07-22","close":10.69},{"date":"2024-07-23","close":10.48},{"date":"2024-07-24","close":10.17},{"date":"2024-07-25","close":10.6},{"date":"2024-07-26","close":10.62},{"date":"2024-07-29","close":10.43},{"date":"2024-07-30","close":10.76},{"date":"2024-07-31","close":10.64},{"date":"2024-08-01","close":10.14},{"date":"2024-08-02","close":9.63},{"date":"2024-08-05","close":9.28},{"date":"2024-08-06","close":9.31},{"date":"2024-08-07","close":9.26},{"date":"2024-08-08","close":9.89},{"date":"2024-08-09","close":9.86},{"date":"2024-08-12","close":9.61},{"date":"2024-08-13","close":9.81},{"date":"2024-08-14","close":9.74},{"date":"2024-08-15","close":10.09},{"date":"2024-08-16","close":10.05},{"date":"2024-08-19","close":10.31},{"date":"2024-08-20","close":10.29},{"date":"2024-08-21","close":10.4},{"date":"2024-08-22","close":10.14},{"date":"2024-08-23","close":10.39},{"date":"2024-08-26","close":10.21},{"date":"2024-08-27","close":10.17},{"date":"2024-08-28","close":10.15},{"date":"2024-08-29","close":10.39},{"date":"2024-08-30","close":10.62},{"date":"2024-09-03","close":10.6},{"date":"2024-09-04","close":10.63},{"date":"2024-09-05","close":10.8},{"date":"2024-09-06","close":10.8},{"date":"2024-09-09","close":11.22},{"date":"2024-09-10","close":10.99},{"date":"2024-09-11","close":10.77},{"date":"2024-09-12","close":10.88},{"date":"2024-09-13","close":10.69},{"date":"2024-09-16","close":10.81},{"date":"2024-09-17","close":11.17},{"date":"2024-09-18","close":11.03},{"date":"2024-09-19","close":11.11},{"date":"2024-09-20","close":11.01},{"date":"2024-09-23","close":10.98},{"date":"2024-09-24","close":11.04},{"date":"2024-09-25","close":11.0},{"date":"2024-09-26","close":11.79},{"date":"2024-09-27","close":11.56},{"date":"2024-09-30","close":11.24},{"date":"2024-10-01","close":10.9},{"date":"2024-10-02","close":10.74},{"date":"2024-10-03","close":10.82},{"date":"2024-10-04","close":11.51},{"date":"2024-10-07","close":11.53},{"date":"2024-10-08","close":11.92},{"date":"2024-10-09","close":11.93},{"date":"2024-10-10","close":11.76},{"date":"2024-10-11","close":11.79},{"date":"2024-10-14","close":11.87},{"date":"2024-10-15","close":12.03},{"date":"2024-10-16","close":12.89},{"date":"2024-10-17","close":12.81},{"date":"2024-10-18","close":13.09},{"date":"2024-10-21","close":12.97},{"date":"2024-10-22","close":12.96},{"date":"2024-10-23","close":12.83},{"date":"2024-10-24","close":12.78},{"date":"2024-10-25","close":13.15},{"date":"2024-10-28","close":13.6},{"date":"2024-10-29","close":13.82},{"date":"2024-10-30","close":13.94},{"date":"2024-10-31","close":13.4},{"date":"2024-11-01","close":13.54},{"date":"2024-11-04","close":12.99},{"date":"2024-11-05","close":13.19},{"date":"2024-11-06","close":14.0},{"date":"2024-11-07","close":13.62},{"date":"2024-11-08","close":13.81},{"date":"2024-11-11","close":14.16},{"date":"2024-11-12","close":13.91},{"date":"2024-11-13","close":14.01},{"date":"2024-11-14","close":14.26},{"date":"2024-11-15","close":14.39},{"date":"2024-11-18","close":14.29},{"date":"2024-11-19","close":14.33},{"date":"2024-11-20","close":14.46},{"date":"2024-11-21","close":14.2},{"date":"2024-11-22","close":14.38},{"date":"2024-11-25","close":14.92},{"date":"2024-11-26","close":14.64},{"date":"2024-11-27","close":14.64},{"date":"2024-11-29","close":14.52},{"date":"2024-12-02","close":14.61},{"date":"2024-12-03","close":14.47},{"date":"2024-12-04","close":14.88},{"date":"2024-12-05","close":17.38},{"date":"2024-12-06","close":17.4},{"date":"2024-12-09","close":17.16},{"date":"2024-12-10","close":17.49},{"date":"2024-12-11","close":17.58},{"date":"2024-12-12","close":17.24},{"date":"2024-12-13","close":16.92},{"date":"2024-12-16","close":16.52},{"date":"2024-12-17","close":16.72},{"date":"2024-12-18","close":16.47},{"date":"2024-12-19","close":16.64},{"date":"2024-12-20","close":16.88},{"date":"2024-12-23","close":17.25},{"date":"2024-12-24","close":17.35},{"date":"2024-12-26","close":17.35},{"date":"2024-12-27","close":17.35},{"date":"2024-12-30","close":17.62},{"date":"2024-12-31","close":17.43},{"date":"2025-01-02","close":17.0},{"date":"2025-01-03","close":16.97},{"date":"2025-01-06","close":17.52},{"date":"2025-01-07","close":17.69},{"date":"2025-01-08","close":17.6},{"date":"2025-01-10","close":18.38},{"date":"2025-01-13","close":17.6},{"date":"2025-01-14","close":18.21},{"date":"2025-01-15","close":18.07},{"date":"2025-01-16","close":18.29},{"date":"2025-01-17","close":18.27},{"date":"2025-01-21","close":18.64},{"date":"2025-01-22","close":18.66},{"date":"2025-01-23","close":17.03},{"date":"2025-01-24","close":16.96},{"date":"2025-01-27","close":17.2},{"date":"2025-01-28","close":17.15},{"date":"2025-01-29","close":17.33},{"date":"2025-01-30","close":16.9},{"date":"2025-01-31","close":16.92},{"date":"2025-02-03","close":16.7},{"date":"2025-02-04","close":16.84},{"date":"2025-02-05","close":16.96},{"date":"2025-02-06","close":17.06},{"date":"2025-02-07","close":17.17},{"date":"2025-02-10","close":16.62},{"date":"2025-02-11","close":16.41},{"date":"2025-02-12","close":16.26},{"date":"2025-02-13","close":15.74},{"date":"2025-02-14","close":15.97},{"date":"2025-02-18","close":16.08},{"date":"2025-02-19","close":16.0},{"date":"2025-02-20","close":15.86},{"date":"2025-02-21","close":15.23},{"date":"2025-02-24","close":15.31},{"date":"2025-02-25","close":15.13},{"date":"2025-02-26","close":15.18},{"date":"2025-02-27","close":14.53},{"date":"2025-02-28","close":14.35},{"date":"2025-03-03","close":13.87},{"date":"2025-03-04","close":13.35},{"date":"2025-03-05","close":14.09},{"date":"2025-03-06","close":13.25},{"date":"2025-03-07","close":13.03},{"date":"2025-03-10","close":12.5},{"date":"2025-03-11","close":11.46},{"date":"2025-03-12","close":10.93},{"date":"2025-03-13","close":10.67},{"date":"2025-03-14","close":10.87},{"date":"2025-03-17","close":11.32},{"date":"2025-03-18","close":11.07},{"date":"2025-03-19","close":11.48},{"date":"2025-03-20","close":11.26},{"date":"2025-03-21","close":11.39},{"date":"2025-03-24","close":11.83},{"date":"2025-03-25","close":11.51},{"date":"2025-03-26","close":11.44},{"date":"2025-03-27","close":11.14},{"date":"2025-03-28","close":10.7},{"date":"2025-03-31","close":10.55},{"date":"2025-04-01","close":10.3},{"date":"2025-04-02","close":10.59},{"date":"2025-04-03","close":9.51},{"date":"2025-04-04","close":9.46},{"date":"2025-04-07","close":9.71},{"date":"2025-04-08","close":9.07},{"date":"2025-04-09","close":11.12},{"date":"2025-04-10","close":9.51},{"date":"2025-04-11","close":9.67},{"date":"2025-04-14","close":9.58},{"date":"2025-04-15","close":9.85},{"date":"2025-04-16","close":9.42},{"date":"2025-04-17","close":9.46},{"date":"2025-04-21","close":9.07},{"date":"2025-04-22","close":9.31},{"date":"2025-04-23","close":9.32},{"date":"2025-04-24","close":9.61},{"date":"2025-04-25","close":9.75},{"date":"2025-04-28","close":9.85},{"date":"2025-04-29","close":9.9},{"date":"2025-04-30","close":9.95},{"date":"2025-05-01","close":10.03},{"date":"2025-05-02","close":10.52},{"date":"2025-05-05","close":10.66},{"date":"2025-05-06","close":10.43},{"date":"2025-05-07","close":10.56},{"date":"2025-05-08","close":11.03},{"date":"2025-05-09","close":11.11},{"date":"2025-05-12","close":11.67},{"date":"2025-05-13","close":12.3},{"date":"2025-05-14","close":11.84},{"date":"2025-05-15","close":11.76},{"date":"2025-05-16","close":11.86},{"date":"2025-05-19","close":11.86},{"date":"2025-05-20","close":11.65},{"date":"2025-05-21","close":11.24},{"date":"2025-05-22","close":11.4},{"date":"2025-05-23","close":11.19},{"date":"2025-05-27","close":11.64},{"date":"2025-05-28","close":11.43},{"date":"2025-05-29","close":11.4},{"date":"2025-05-30","close":11.41},{"date":"2025-06-02","close":11.38},{"date":"2025-06-03","close":11.47},{"date":"2025-06-04","close":11.42},{"date":"2025-06-05","close":11.27},{"date":"2025-06-06","close":11.78},{"date":"2025-06-09","close":11.76},{"date":"2025-06-10","close":11.84},{"date":"2025-06-11","close":11.06},{"date":"2025-06-12","close":10.9},{"date":"2025-06-13","close":10.37},{"date":"2025-06-16","close":10.9},{"date":"2025-06-17","close":10.56},{"date":"2025-06-18","close":10.58},{"date":"2025-06-20","close":10.62},{"date":"2025-06-23","close":10.9},{"date":"2025-06-24","close":11.37},{"date":"2025-06-25","close":11.06},{"date":"2025-06-26","close":11.13},{"date":"2025-06-27","close":11.28},{"date":"2025-06-30","close":11.22},{"date":"2025-07-01","close":11.52},{"date":"2025-07-02","close":11.63},{"date":"2025-07-03","close":11.69},{"date":"2025-07-07","close":11.59},{"date":"2025-07-08","close":11.58},{"date":"2025-07-09","close":11.48},{"date":"2025-07-10","close":12.94},{"date":"2025-07-11","close":12.22},{"date":"2025-07-14","close":12.38},{"date":"2025-07-15","close":12.17},{"date":"2025-07-16","close":12.27},{"date":"2025-07-17","close":12.45},{"date":"2025-07-18","close":12.51},{"date":"2025-07-21","close":12.32},{"date":"2025-07-22","close":12.5},{"date":"2025-07-23","close":12.68},{"date":"2025-07-24","close":11.46},{"date":"2025-07-25","close":11.5},{"date":"2025-07-28","close":11.58},{"date":"2025-07-29","close":11.42},{"date":"2025-07-30","close":11.51},{"date":"2025-07-31","close":11.49},{"date":"2025-08-01","close":11.03},{"date":"2025-08-04","close":11.27},{"date":"2025-08-05","close":11.64},{"date":"2025-08-06","close":11.74},{"date":"2025-08-07","close":11.73},{"date":"2025-08-08","close":11.62},{"date":"2025-08-11","close":11.58},{"date":"2025-08-12","close":12.98},{"date":"2025-08-13","close":13.11},{"date":"2025-08-14","close":12.82},{"date":"2025-08-15","close":13.17},{"date":"2025-08-18","close":13.17},{"date":"2025-08-19","close":13.22},{"date":"2025-08-20","close":12.8},{"date":"2025-08-21","close":12.57},{"date":"2025-08-22","close":13.55},{"date":"2025-08-25","close":13.0},{"date":"2025-08-26","close":13.15},{"date":"2025-08-27","close":13.13},{"date":"2025-08-28","close":13.25},{"date":"2025-08-29","close":13.37},{"date":"2025-09-02","close":13.39},{"date":"2025-09-03","close":13.44},{"date":"2025-09-04","close":12.86},{"date":"2025-09-05","close":13.08},{"date":"2025-09-08","close":12.95},{"date":"2025-09-09","close":12.76},{"date":"2025-09-10","close":12.82},{"date":"2025-09-11","close":12.95},{"date":"2025-09-12","close":12.91},{"date":"2025-09-15","close":12.53},{"date":"2025-09-16","close":12.41},{"date":"2025-09-17","close":12.48},{"date":"2025-09-18","close":12.58},{"date":"2025-09-19","close":12.45},{"date":"2025-09-22","close":12.33},{"date":"2025-09-23","close":12.19},{"date":"2025-09-24","close":11.94},{"date":"2025-09-25","close":11.39},{"date":"2025-09-26","close":11.31},{"date":"2025-09-29","close":11.38},{"date":"2025-09-30","close":11.24},{"date":"2025-10-01","close":11.27},{"date":"2025-10-02","close":11.43},{"date":"2025-10-03","close":11.58},{"date":"2025-10-06","close":11.83},{"date":"2025-10-07","close":11.66},{"date":"2025-10-08","close":11.81},{"date":"2025-10-09","close":11.62},{"date":"2025-10-10","close":11.52},{"date":"2025-10-13","close":11.74},{"date":"2025-10-14","close":12.19},{"date":"2025-10-15","close":12.5},{"date":"2025-10-16","close":11.89},{"date":"2025-10-17","close":11.86},{"date":"2025-10-20","close":12.17},{"date":"2025-10-21","close":12.35},{"date":"2025-10-22","close":12.09},{"date":"2025-10-23","close":12.77},{"date":"2025-10-24","close":13.78},{"date":"2025-10-27","close":13.41},{"date":"2025-10-28","close":12.71},{"date":"2025-10-29","close":12.97},{"date":"2025-10-30","close":12.78},{"date":"2025-10-31","close":13.13},{"date":"2025-11-03","close":13.34},{"date":"2025-11-04","close":12.65},{"date":"2025-11-05","close":13.42},{"date":"2025-11-06","close":13.15},{"date":"2025-11-07","close":13.65},{"date":"2025-11-10","close":13.31},{"date":"2025-11-11","close":12.99},{"date":"2025-11-12","close":13.46},{"date":"2025-11-13","close":13.07},{"date":"2025-11-14","close":12.76},{"date":"2025-11-17","close":12.34},{"date":"2025-11-18","close":12.36},{"date":"2025-11-19","close":12.33},{"date":"2025-11-20","close":12.24},{"date":"2025-11-21","close":12.87},{"date":"2025-11-24","close":13.1},{"date":"2025-11-25","close":13.46},{"date":"2025-11-26","close":13.93},{"date":"2025-11-28","close":14.05},{"date":"2025-12-01","close":13.96},{"date":"2025-12-02","close":14.24},{"date":"2025-12-03","close":14.56},{"date":"2025-12-04","close":14.34},{"date":"2025-12-05","close":14.81},{"date":"2025-12-08","close":14.86},{"date":"2025-12-09","close":15.03},{"date":"2025-12-10","close":15.14},{"date":"2025-12-11","close":14.96},{"date":"2025-12-12","close":14.96},{"date":"2025-12-15","close":15.33},{"date":"2025-12-16","close":15.99},{"date":"2025-12-17","close":15.51},{"date":"2025-12-18","close":15.61},{"date":"2025-12-19","close":15.78},{"date":"2025-12-22","close":16.26},{"date":"2025-12-23","close":15.6},{"date":"2025-12-24","close":15.68},{"date":"2025-12-26","close":15.44},{"date":"2025-12-29","close":15.14},{"date":"2025-12-30","close":15.33},{"date":"2025-12-31","close":15.33},{"date":"2026-01-02","close":15.48},{"date":"2026-01-05","close":15.83},{"date":"2026-01-06","close":15.67},{"date":"2026-01-07","close":15.99},{"date":"2026-01-08","close":15.73},{"date":"2026-01-09","close":15.99},{"date":"2026-01-12","close":16.0},{"date":"2026-01-13","close":15.35},{"date":"2026-01-14","close":15.14},{"date":"2026-01-15","close":15.71},{"date":"2026-01-16","close":15.37},{"date":"2026-01-20","close":14.79},{"date":"2026-01-21","close":15.15},{"date":"2026-01-22","close":15.02},{"date":"2026-01-23","close":14.67},{"date":"2026-01-26","close":14.57},{"date":"2026-01-27","close":13.55},{"date":"2026-01-28","close":13.44},{"date":"2026-01-29","close":13.51},{"date":"2026-01-30","close":13.3},{"date":"2026-02-02","close":13.69},{"date":"2026-02-03","close":14.01},{"date":"2026-02-04","close":14.43},{"date":"2026-02-05","close":14.16},{"date":"2026-02-06","close":15.24},{"date":"2026-02-09","close":14.99},{"date":"2026-02-10","close":15.1},{"date":"2026-02-11","close":14.35},{"date":"2026-02-12","close":14.05},{"date":"2026-02-13","close":13.88},{"date":"2026-02-17","close":14.4},{"date":"2026-02-18","close":14.1},{"date":"2026-02-19","close":13.35},{"date":"2026-02-20","close":13.59},{"date":"2026-02-23","close":12.93},{"date":"2026-02-24","close":13.15},{"date":"2026-02-25","close":13.32},{"date":"2026-02-26","close":13.94},{"date":"2026-02-27","close":13.07},{"date":"2026-03-02","close":12.52},{"date":"2026-03-03","close":12.46},{"date":"2026-03-04","close":12.46},{"date":"2026-03-05","close":11.79},{"date":"2026-03-06","close":11.18},{"date":"2026-03-09","close":11.44},{"date":"2026-03-10","close":11.11},{"date":"2026-03-11","close":11.04},{"date":"2026-03-12","close":10.55},{"date":"2026-03-13","close":10.3},{"date":"2026-03-16","close":10.49},{"date":"2026-03-17","close":10.86},{"date":"2026-03-18","close":10.8},{"date":"2026-03-19","close":10.8},{"date":"2026-03-20","close":10.43},{"date":"2026-03-23","close":10.81},{"date":"2026-03-24","close":10.71},{"date":"2026-03-25","close":10.74},{"date":"2026-03-26","close":10.71},{"date":"2026-03-27","close":10.3},{"date":"2026-03-30","close":10.18},{"date":"2026-03-31","close":10.74},{"date":"2026-04-01","close":11.13},{"date":"2026-04-02","close":10.84},{"date":"2026-04-06","close":10.9},{"date":"2026-04-07","close":10.81},{"date":"2026-04-08","close":11.41},{"date":"2026-04-09","close":11.37},{"date":"2026-04-10","close":11.32},{"date":"2026-04-13","close":11.23},{"date":"2026-04-14","close":12.13},{"date":"2026-04-15","close":12.17},{"date":"2026-04-16","close":12.27},{"date":"2026-04-17","close":12.78},{"date":"2026-04-20","close":12.24},{"date":"2026-04-21","close":11.77},{"date":"2026-04-22","close":11.5},{"date":"2026-04-23","close":11.78},{"date":"2026-04-24","close":12.1},{"date":"2026-04-27","close":11.68},{"date":"2026-04-28","close":11.64},{"date":"2026-04-29","close":11.31},{"date":"2026-04-30","close":11.71},{"date":"2026-05-01","close":11.84},{"date":"2026-05-04","close":11.81},{"date":"2026-05-05","close":12.37},{"date":"2026-05-06","close":12.94},{"date":"2026-05-07","close":13.18},{"date":"2026-05-08","close":13.35},{"date":"2026-05-11","close":12.79},{"date":"2026-05-12","close":12.69},{"date":"2026-05-13","close":12.71},{"date":"2026-05-14","close":12.7},{"date":"2026-05-15","close":12.31},{"date":"2026-05-18","close":12.36},{"date":"2026-05-19","close":12.06},{"date":"2026-05-20","close":12.95},{"date":"2026-05-21","close":13.59},{"date":"2026-05-22","close":13.85},{"date":"2026-05-26","close":14.845},{"date":"2026-05-27","close":14.92},{"date":"2026-05-28","close":14.65},{"date":"2026-05-29","close":14.64},{"date":"2026-06-01","close":14.34},{"date":"2026-06-02","close":13.93},{"date":"2026-06-03","close":13.57},{"date":"2026-06-04","close":13.3},{"date":"2026-06-05","close":13.5},{"date":"2026-06-08","close":13.6},{"date":"2026-06-09","close":14.09},{"date":"2026-06-10","close":13.42},{"date":"2026-06-11","close":14.65},{"date":"2026-06-12","close":14.98},{"date":"2026-06-15","close":15.46},{"date":"2026-06-16","close":15.71},{"date":"2026-06-17","close":15.42},{"date":"2026-06-18","close":15.99},{"date":"2026-06-22","close":16.08},{"date":"2026-06-23","close":16.14},{"date":"2026-06-24","close":17.44},{"date":"2026-06-25","close":17.57},{"date":"2026-06-26","close":17.87},{"date":"2026-06-29","close":17.92},{"date":"2026-06-30","close":18.07},{"date":"2026-07-01","close":18.15},{"date":"2026-07-02","close":17.92},{"date":"2026-07-06","close":17.75},{"date":"2026-07-07","close":17.2},{"date":"2026-07-08","close":16.52},{"date":"2026-07-09","close":17.06},{"date":"2026-07-10","close":16.95},{"date":"2026-07-13","close":16.31},{"date":"2026-07-14","close":15.67},{"date":"2026-07-15","close":15.63},{"date":"2026-07-16","close":15.6},{"date":"2026-07-17","close":14.98},{"date":"2026-07-20","close":15.14},{"date":"2026-07-21","close":15.28},{"date":"2026-07-22","close":14.79},{"date":"2026-07-23","close":13.555},{"date":"2026-07-24","close":14.475},{"date":"2026-07-27","close":14.95},{"date":"2026-07-28","close":15.36},{"date":"2026-07-29","close":14.84},{"date":"2026-07-30","close":15.43},{"date":"2026-07-31","close":15.27},{"date":"2026-08-03","close":16.04},{"date":"2026-08-04","close":16.56},{"date":"2026-08-05","close":16.58},{"date":"2026-08-06","close":16.03},{"date":"2026-08-07","close":15.94},{"date":"2026-08-10","close":15.0},{"date":"2026-08-11","close":15.29},{"date":"2026-08-12","close":14.93},{"date":"2026-08-13","close":15.06},{"date":"2026-08-14","close":14.83},{"date":"2026-08-17","close":14.43},{"date":"2026-08-18","close":14.05},{"date":"2026-08-19","close":13.86},{"date":"2026-08-20","close":13.52},{"date":"2026-08-21","close":13.82},{"date":"2026-08-24","close":13.63},{"date":"2026-08-25","close":13.95},{"date":"2026-08-26","close":13.84},{"date":"2026-08-27","close":13.72},{"date":"2026-08-28","close":13.64},{"date":"2026-08-31","close":13.43},{"date":"2026-09-01","close":12.95},{"date":"2026-09-02","close":13.11},{"date":"2026-09-03","close":12.97},{"date":"2026-09-04","close":13.13},{"date":"2026-09-08","close":12.91},{"date":"2026-09-09","close":12.94},{"date":"2026-09-10","close":12.85},{"date":"2026-09-11","close":13.01},{"date":"2026-09-14","close":13.1},{"date":"2026-09-15","close":12.77},{"date":"2026-09-16","close":12.7},{"date":"2026-09-17","close":12.94},{"date":"2026-09-18","close":12.96},{"date":"2026-09-21","close":13.57},{"date":"2026-09-22","close":13.61},{"date":"2026-09-23","close":13.35},{"date":"2026-09-24","close":13.35},{"date":"2026-09-25","close":13.87},{"date":"2026-09-28","close":13.52},{"date":"2026-09-29","close":13.61},{"date":"2026-09-30","close":13.37},{"date":"2026-10-01","close":13.13},{"date":"2026-10-02","close":12.94},{"date":"2026-10-05","close":12.83},{"date":"2026-10-06","close":13.0},{"date":"2026-10-07","close":12.85},{"date":"2026-10-08","close":12.8},{"date":"2026-10-09","close":12.76},{"date":"2026-10-12","close":12.62},{"date":"2026-10-13","close":12.5},{"date":"2026-10-14","close":11.79},{"date":"2026-10-15","close":12.28},{"date":"2026-10-16","close":11.88},{"date":"2026-10-19","close":11.68},{"date":"2026-10-20","close":12.11},{"date":"2026-10-21","close":12.235},{"date":"2026-10-22","close":12.6}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.6,"low_30d":11.63,"support":11.87,"high_30d":14.06,"change_1d":3.0,"change_7d":6.1,"change_30d":-3.2,"resistance":13.82,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":27.49,"quarter":"2024-Q3"},{"pbr":null,"per":13.71,"quarter":"2024-Q4"},{"pbr":null,"per":10.13,"quarter":"2025-Q1"},{"pbr":null,"per":13.09,"quarter":"2025-Q2"},{"pbr":null,"per":12.35,"quarter":"2025-Q3"},{"pbr":null,"per":91.34,"quarter":"2025-Q4"},{"pbr":null,"per":35.16,"quarter":"2026-Q1"},{"pbr":78.85,"per":null,"quarter":"현재"}],"timeline":[{"close":11.24,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17.43,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10.55,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11.22,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11.24,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15.33,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10.74,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":29.04,"per_5y_low":10.13,"current_pbr":78.85,"current_per":null,"pbr_5y_high":null,"per_5y_high":91.34,"pbr_5y_median":null,"per_5y_median":13.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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 20% 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":"Industrials","industry":"Airlines"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.3%"},"momentum":{"grade":"C","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 78.85x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":27.49,"close":11.24,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":13.71,"close":17.43,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":10.13,"close":10.55,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":13.09,"close":11.22,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":12.35,"close":11.24,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":91.34,"close":15.33,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":35.16,"close":10.74,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"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":"PBR","value":"78.8배"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.10735046197447283,"pbr":null,"per":null,"roa":0.0011053508321267884,"roe":null,"revenue":16735000000.0,"market_cap":null,"net_income":71000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20729011054675828,"total_assets":64233000000.0,"total_equity":-3972000000.0,"profit_margin":0.004242605318195399,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":446000000.0,"operating_margin":0.0266507319988049},{"eps":-0.5775757249894172,"pbr":null,"per":null,"roa":-0.0059932850105117825,"roe":null,"revenue":13912000000.0,"market_cap":null,"net_income":-382000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2598476135710178,"total_assets":63738000000.0,"total_equity":-4077000000.0,"profit_margin":-0.02745830937320299,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-41000000.0,"operating_margin":-0.0029470960322024154},{"eps":0.1496858554291945,"pbr":null,"per":null,"roa":0.0016026159873085764,"roe":null,"revenue":13999000000.0,"market_cap":null,"net_income":99000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2002285877562683,"total_assets":61774000000.0,"total_equity":-3727000000.0,"profit_margin":0.007071933709550682,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":452000000.0,"operating_margin":0.03228802057289806},{"eps":-0.17236553049422398,"pbr":null,"per":null,"roa":-0.0018345375838818173,"roe":null,"revenue":13691000000.0,"market_cap":null,"net_income":-114000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17347162369439778,"total_assets":62141000000.0,"total_equity":-3962000000.0,"profit_margin":-0.008326637937331094,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":151000000.0,"operating_margin":0.01102914323278066},{"eps":0.9056750242635102,"pbr":null,"per":null,"roa":0.00940832770509055,"roe":null,"revenue":14392000000.0,"market_cap":null,"net_income":599000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23735408560311283,"total_assets":63667000000.0,"total_equity":-3870000000.0,"profit_margin":0.041620344635908836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1135000000.0,"operating_margin":0.07886325736520289},{"eps":-0.7151657537172627,"pbr":null,"per":null,"roa":-0.007554824386270345,"roe":null,"revenue":12551000000.0,"market_cap":null,"net_income":-473000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14962951159270177,"total_assets":62609000000.0,"total_equity":-4508000000.0,"profit_margin":-0.03768624014022787,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-270000000.0,"operating_margin":-0.021512230101187156},{"eps":0.8920672192244925,"pbr":null,"per":null,"roa":0.009549552465888674,"roe":null,"revenue":13660000000.0,"market_cap":null,"net_income":590000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23323572474377746,"total_assets":61783000000.0,"total_equity":-3977000000.0,"profit_margin":0.04319180087847731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1134000000.0,"operating_margin":0.08301610541727672},{"eps":-0.22528477231262606,"pbr":null,"per":null,"roa":-0.0023454224908701676,"roe":null,"revenue":13647000000.0,"market_cap":null,"net_income":-149000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2036344984245622,"total_assets":63528000000.0,"total_equity":-4854000000.0,"profit_margin":-0.010918150509269437,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":89000000.0,"operating_margin":0.006521579834395838},{"eps":1.09,"pbr":null,"per":null,"roa":0.011181286549707603,"roe":null,"revenue":14334000000.0,"market_cap":null,"net_income":717000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24277940560904143,"total_assets":64125000000.0,"total_equity":-4746000000.0,"profit_margin":0.05002092925910423,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1384000000.0,"operating_margin":0.09655364866750384},{"eps":-0.48542089057125015,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":12570000000.0,"market_cap":null,"net_income":-312000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1607796340493238,"total_assets":null,"total_equity":null,"profit_margin":-0.024821002386634844,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7000000.0,"operating_margin":0.0005568814638027049},{"eps":0.029560887566838952,"pbr":null,"per":null,"roa":0.00030130990516667196,"roe":null,"revenue":13062000000.0,"market_cap":null,"net_income":19000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20104118817945185,"total_assets":63058000000.0,"total_equity":-5202000000.0,"profit_margin":0.0014546011330577248,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":656000000.0,"operating_margin":0.05022201806767723},{"eps":-0.8479307223119594,"pbr":null,"per":null,"roa":-0.008293892955517341,"roe":null,"revenue":13482000000.0,"market_cap":null,"net_income":-545000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19930277406912922,"total_assets":65711000000.0,"total_equity":-5136000000.0,"profit_margin":-0.04042426939623201,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-223000000.0,"operating_margin":-0.01654057261533897}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.4089,"per":27.49,"date":"2024-09","close":11.24,"source":"reported"},{"eps":0.4089,"per":32.77,"date":"2024-10","close":13.4,"source":"reported"},{"eps":0.4089,"per":35.51,"date":"2024-11","close":14.52,"source":"reported"},{"eps":1.2714,"per":13.71,"date":"2024-12","close":17.43,"source":"reported"},{"eps":1.2714,"per":13.31,"date":"2025-01","close":16.92,"source":"reported"},{"eps":1.2714,"per":11.29,"date":"2025-02","close":14.35,"source":"reported"},{"eps":1.0416,"per":10.13,"date":"2025-03","close":10.55,"source":"reported"},{"eps":1.0416,"per":9.55,"date":"2025-04","close":9.95,"source":"reported"},{"eps":1.0416,"per":10.95,"date":"2025-05","close":11.41,"source":"reported"},{"eps":0.8573,"per":13.09,"date":"2025-06","close":11.22,"source":"reported"},{"eps":0.8573,"per":13.4,"date":"2025-07","close":11.49,"source":"reported"},{"eps":0.8573,"per":15.6,"date":"2025-08","close":13.37,"source":"reported"},{"eps":0.9102,"per":12.35,"date":"2025-09","close":11.24,"source":"reported"},{"eps":0.9102,"per":14.43,"date":"2025-10","close":13.13,"source":"reported"},{"eps":0.9102,"per":15.44,"date":"2025-11","close":14.05,"source":"reported"},{"eps":0.1678,"per":91.34,"date":"2025-12","close":15.33,"source":"reported"},{"eps":0.1678,"per":79.25,"date":"2026-01","close":13.3,"source":"reported"},{"eps":0.1678,"per":77.88,"date":"2026-02","close":13.07,"source":"reported"},{"eps":0.3054,"per":35.16,"date":"2026-03","close":10.74,"source":"reported"},{"eps":0.3054,"per":38.34,"date":"2026-04","close":11.71,"source":"reported"},{"eps":0.3054,"per":47.93,"date":"2026-05","close":14.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.47,"std":24.44,"count":21,"current":47.93,"lower_1sd":5.03,"upper_1sd":53.91},"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":"American Airlines Group Inc.","phase":"above-fold","symbol_resolved":true}