{"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":"2026-10-23T09:57:01.086761+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.2,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":39.8,"direction":"higher_better","percentile":79}],"summary":"매출 +23.2%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.1,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.0,"direction":"higher_better","percentile":30}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 0.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.55,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.78,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.8x","percentile":20}},"signals":[],"summary":"Alaska Air Group Inc(ALK)은 Industrials 섹터 US 시장 종목입니다, 시가총액 39.49억. 현재가 $35.40, 전일 대비 +5.5%, 30일 -14.0%. ROE -2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-1.7711535370202682,"grade":"F","trend":"하락","atr_14":1.75075,"rsi_14":32.12121212121214,"sma_20":37.817499999999995,"sma_60":41.62466666666667,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-1.77)가 시그널선(-1.46)을 하회합니다(데드크로스). 현재가가 SMA20(38)과 SMA60(42) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33~42 (현재 위치 23%).","bb_lower":33.27743887706343,"bb_upper":42.35756112293656,"macd_signal":-1.463913967071963},"change_pct":5.49,"chart_data":[{"date":"2024-10-23","open":45.62,"high":45.97,"low":45.31,"close":45.83,"volume":1922091,"rsi_14":72.93,"sma_20":44.48,"sma_60":39.53,"sma_120":40.2},{"date":"2024-10-24","open":46.0,"high":46.62,"low":45.21,"close":45.61,"volume":2128651,"rsi_14":72.71,"sma_20":44.54,"sma_60":39.66,"sma_120":40.23},{"date":"2024-10-25","open":45.83,"high":45.97,"low":45.29,"close":45.54,"volume":1356980,"rsi_14":71.74,"sma_20":44.57,"sma_60":39.82,"sma_120":40.24},{"date":"2024-10-28","open":46.97,"high":47.45,"low":46.75,"close":47.1,"volume":1836213,"rsi_14":76.39,"sma_20":44.66,"sma_60":40.03,"sma_120":40.28},{"date":"2024-10-29","open":46.36,"high":47.41,"low":46.3,"close":46.93,"volume":1928947,"rsi_14":74.67,"sma_20":44.76,"sma_60":40.26,"sma_120":40.31},{"date":"2024-10-30","open":46.6,"high":47.46,"low":46.5,"close":47.27,"volume":1879047,"rsi_14":75.2,"sma_20":44.91,"sma_60":40.49,"sma_120":40.33},{"date":"2024-10-31","open":47.25,"high":50.16,"low":47.21,"close":47.91,"volume":4086605,"rsi_14":71.81,"sma_20":45.17,"sma_60":40.73,"sma_120":40.37},{"date":"2024-11-01","open":48.64,"high":49.34,"low":48.06,"close":49.23,"volume":3632444,"rsi_14":75.85,"sma_20":45.51,"sma_60":40.97,"sma_120":40.41},{"date":"2024-11-04","open":48.83,"high":49.05,"low":47.23,"close":47.23,"volume":2611313,"rsi_14":59.09,"sma_20":45.74,"sma_60":41.18,"sma_120":40.44},{"date":"2024-11-05","open":47.29,"high":48.73,"low":47.29,"close":48.56,"volume":1415479,"rsi_14":60.42,"sma_20":46.03,"sma_60":41.41,"sma_120":40.48},{"date":"2024-11-06","open":49.66,"high":51.9,"low":49.52,"close":51.62,"volume":3085413,"rsi_14":73.45,"sma_20":46.48,"sma_60":41.68,"sma_120":40.55},{"date":"2024-11-07","open":51.5,"high":52.15,"low":50.99,"close":50.99,"volume":1862891,"rsi_14":73.91,"sma_20":46.88,"sma_60":41.95,"sma_120":40.62},{"date":"2024-11-08","open":51.3,"high":51.6,"low":50.59,"close":51.0,"volume":1443592,"rsi_14":71.45,"sma_20":47.2,"sma_60":42.21,"sma_120":40.68},{"date":"2024-11-11","open":51.59,"high":52.18,"low":50.9,"close":51.85,"volume":2498469,"rsi_14":73.77,"sma_20":47.55,"sma_60":42.5,"sma_120":40.74},{"date":"2024-11-12","open":51.5,"high":51.95,"low":50.68,"close":51.45,"volume":1341381,"rsi_14":72.3,"sma_20":47.86,"sma_60":42.77,"sma_120":40.81},{"date":"2024-11-13","open":51.47,"high":52.7,"low":51.26,"close":51.67,"volume":2407835,"rsi_14":74.05,"sma_20":48.12,"sma_60":43.05,"sma_120":40.89},{"date":"2024-11-14","open":52.59,"high":53.67,"low":52.21,"close":52.88,"volume":2789476,"rsi_14":76.71,"sma_20":48.48,"sma_60":43.35,"sma_120":40.97},{"date":"2024-11-15","open":52.93,"high":54.01,"low":52.93,"close":53.96,"volume":2201951,"rsi_14":75.87,"sma_20":48.93,"sma_60":43.67,"sma_120":41.07},{"date":"2024-11-18","open":53.19,"high":53.94,"low":52.51,"close":52.83,"volume":2646357,"rsi_14":70.75,"sma_20":49.27,"sma_60":43.96,"sma_120":41.18},{"date":"2024-11-19","open":52.04,"high":53.21,"low":51.77,"close":53.08,"volume":1495793,"rsi_14":70.56,"sma_20":49.63,"sma_60":44.26,"sma_120":41.27},{"date":"2024-11-20","open":53.08,"high":53.37,"low":52.15,"close":53.14,"volume":1641824,"rsi_14":69.3,"sma_20":49.99,"sma_60":44.55,"sma_120":41.37},{"date":"2024-11-21","open":53.06,"high":53.26,"low":52.2,"close":52.3,"volume":1234818,"rsi_14":61.74,"sma_20":50.33,"sma_60":44.82,"sma_120":41.45},{"date":"2024-11-22","open":52.3,"high":52.67,"low":52.0,"close":52.42,"volume":1374216,"rsi_14":73.19,"sma_20":50.67,"sma_60":45.1,"sma_120":41.54},{"date":"2024-11-25","open":53.24,"high":53.78,"low":52.74,"close":53.44,"volume":1805848,"rsi_14":72.43,"sma_20":50.99,"sma_60":45.39,"sma_120":41.64},{"date":"2024-11-26","open":53.4,"high":54.14,"low":52.91,"close":52.93,"volume":1145688,"rsi_14":57.86,"sma_20":51.29,"sma_60":45.67,"sma_120":41.74},{"date":"2024-11-27","open":52.93,"high":53.18,"low":52.51,"close":52.68,"volume":934808,"rsi_14":60.63,"sma_20":51.56,"sma_60":45.95,"sma_120":41.84},{"date":"2024-11-29","open":52.66,"high":52.94,"low":52.4,"close":52.6,"volume":649334,"rsi_14":59.98,"sma_20":51.79,"sma_60":46.19,"sma_120":41.94},{"date":"2024-12-02","open":52.54,"high":53.43,"low":51.81,"close":53.16,"volume":1640987,"rsi_14":58.47,"sma_20":51.99,"sma_60":46.45,"sma_120":42.04},{"date":"2024-12-03","open":53.3,"high":53.68,"low":52.47,"close":52.55,"volume":2154980,"rsi_14":56.93,"sma_20":52.26,"sma_60":46.67,"sma_120":42.14},{"date":"2024-12-04","open":53.71,"high":54.66,"low":53.12,"close":54.41,"volume":1647868,"rsi_14":64.3,"sma_20":52.55,"sma_60":46.91,"sma_120":42.25},{"date":"2024-12-05","open":55.6,"high":56.95,"low":55.27,"close":55.88,"volume":2880184,"rsi_14":65.24,"sma_20":52.76,"sma_60":47.18,"sma_120":42.38},{"date":"2024-12-06","open":56.35,"high":56.48,"low":54.08,"close":54.34,"volume":2211952,"rsi_14":51.84,"sma_20":52.93,"sma_60":47.42,"sma_120":42.49},{"date":"2024-12-09","open":54.58,"high":54.92,"low":53.55,"close":54.16,"volume":2504728,"rsi_14":57.11,"sma_20":53.09,"sma_60":47.63,"sma_120":42.59},{"date":"2024-12-10","open":61.45,"high":63.9,"low":60.03,"close":61.29,"volume":7566217,"rsi_14":75.29,"sma_20":53.56,"sma_60":47.96,"sma_120":42.76},{"date":"2024-12-11","open":62.0,"high":65.28,"low":61.86,"close":64.09,"volume":5102652,"rsi_14":78.86,"sma_20":54.19,"sma_60":48.35,"sma_120":42.95},{"date":"2024-12-12","open":64.7,"high":65.62,"low":63.1,"close":63.42,"volume":5150484,"rsi_14":79.57,"sma_20":54.78,"sma_60":48.74,"sma_120":43.13},{"date":"2024-12-13","open":63.15,"high":63.61,"low":62.17,"close":62.57,"volume":3724012,"rsi_14":75.99,"sma_20":55.26,"sma_60":49.13,"sma_120":43.31},{"date":"2024-12-16","open":62.46,"high":63.42,"low":62.03,"close":63.4,"volume":3109327,"rsi_14":75.75,"sma_20":55.73,"sma_60":49.52,"sma_120":43.5},{"date":"2024-12-17","open":63.0,"high":63.52,"low":62.5,"close":63.2,"volume":3475215,"rsi_14":76.98,"sma_20":56.25,"sma_60":49.87,"sma_120":43.69},{"date":"2024-12-18","open":63.15,"high":64.61,"low":62.25,"close":62.44,"volume":3369672,"rsi_14":74.97,"sma_20":56.72,"sma_60":50.22,"sma_120":43.87},{"date":"2024-12-19","open":62.98,"high":65.24,"low":62.81,"close":64.97,"volume":3066447,"rsi_14":78.13,"sma_20":57.31,"sma_60":50.6,"sma_120":44.08},{"date":"2024-12-20","open":64.44,"high":66.81,"low":64.27,"close":66.02,"volume":7046837,"rsi_14":78.6,"sma_20":58.0,"sma_60":50.96,"sma_120":44.3},{"date":"2024-12-23","open":65.68,"high":67.51,"low":65.68,"close":67.47,"volume":2425667,"rsi_14":81.99,"sma_20":58.75,"sma_60":51.33,"sma_120":44.52},{"date":"2024-12-24","open":67.46,"high":67.73,"low":66.67,"close":67.6,"volume":1032613,"rsi_14":80.55,"sma_20":59.46,"sma_60":51.7,"sma_120":44.77},{"date":"2024-12-26","open":66.81,"high":67.68,"low":66.69,"close":67.02,"volume":1278438,"rsi_14":76.91,"sma_20":60.16,"sma_60":52.07,"sma_120":45.01},{"date":"2024-12-27","open":66.39,"high":66.71,"low":65.17,"close":65.83,"volume":6523293,"rsi_14":78.23,"sma_20":60.82,"sma_60":52.43,"sma_120":45.24},{"date":"2024-12-30","open":64.93,"high":65.49,"low":64.27,"close":64.87,"volume":2379116,"rsi_14":75.34,"sma_20":61.43,"sma_60":52.8,"sma_120":45.48},{"date":"2024-12-31","open":64.8,"high":65.46,"low":64.43,"close":64.75,"volume":1444126,"rsi_14":62.25,"sma_20":62.01,"sma_60":53.17,"sma_120":45.7},{"date":"2025-01-02","open":64.8,"high":65.17,"low":63.8,"close":64.3,"volume":1552252,"rsi_14":50.89,"sma_20":62.6,"sma_60":53.53,"sma_120":45.92},{"date":"2025-01-03","open":64.3,"high":64.5,"low":62.82,"close":63.98,"volume":2442241,"rsi_14":52.45,"sma_20":63.08,"sma_60":53.89,"sma_120":46.13},{"date":"2025-01-06","open":64.5,"high":65.77,"low":64.3,"close":64.4,"volume":2628580,"rsi_14":58.33,"sma_20":63.51,"sma_60":54.25,"sma_120":46.33},{"date":"2025-01-07","open":65.89,"high":66.51,"low":64.96,"close":65.52,"volume":4309769,"rsi_14":59.4,"sma_20":64.06,"sma_60":54.62,"sma_120":46.54},{"date":"2025-01-08","open":65.3,"high":66.86,"low":64.66,"close":66.29,"volume":1777495,"rsi_14":63.04,"sma_20":64.67,"sma_60":54.98,"sma_120":46.78},{"date":"2025-01-10","open":68.89,"high":69.1,"low":66.51,"close":68.18,"volume":3701992,"rsi_14":72.11,"sma_20":65.02,"sma_60":55.38,"sma_120":47.03},{"date":"2025-01-13","open":67.43,"high":67.47,"low":65.33,"close":66.47,"volume":2959848,"rsi_14":56.17,"sma_20":65.13,"sma_60":55.73,"sma_120":47.27},{"date":"2025-01-14","open":67.44,"high":68.28,"low":66.95,"close":67.44,"volume":2631103,"rsi_14":55.88,"sma_20":65.34,"sma_60":56.08,"sma_120":47.51},{"date":"2025-01-15","open":68.23,"high":68.5,"low":66.59,"close":66.66,"volume":2552921,"rsi_14":46.45,"sma_20":65.54,"sma_60":56.43,"sma_120":47.75},{"date":"2025-01-16","open":66.95,"high":67.52,"low":65.82,"close":67.42,"volume":1933598,"rsi_14":49.25,"sma_20":65.74,"sma_60":56.8,"sma_120":47.99},{"date":"2025-01-17","open":67.95,"high":67.95,"low":66.12,"close":66.34,"volume":2137776,"rsi_14":47.29,"sma_20":65.9,"sma_60":57.14,"sma_120":48.21},{"date":"2025-01-21","open":67.49,"high":68.89,"low":66.76,"close":68.88,"volume":2300970,"rsi_14":60.98,"sma_20":66.22,"sma_60":57.52,"sma_120":48.46},{"date":"2025-01-22","open":69.9,"high":70.21,"low":67.05,"close":67.4,"volume":4400034,"rsi_14":58.78,"sma_20":66.34,"sma_60":57.88,"sma_120":48.71},{"date":"2025-01-23","open":69.76,"high":71.7,"low":67.82,"close":68.85,"volume":6497203,"rsi_14":63.02,"sma_20":66.48,"sma_60":58.27,"sma_120":48.97},{"date":"2025-01-24","open":69.29,"high":70.22,"low":67.45,"close":69.95,"volume":2781650,"rsi_14":67.24,"sma_20":66.61,"sma_60":58.68,"sma_120":49.25},{"date":"2025-01-27","open":69.26,"high":71.63,"low":69.15,"close":70.46,"volume":2986558,"rsi_14":69.54,"sma_20":66.75,"sma_60":59.07,"sma_120":49.55},{"date":"2025-01-28","open":70.1,"high":71.58,"low":70.0,"close":71.41,"volume":2659213,"rsi_14":70.49,"sma_20":66.97,"sma_60":59.47,"sma_120":49.87},{"date":"2025-01-29","open":71.7,"high":72.89,"low":71.63,"close":72.2,"volume":2392128,"rsi_14":69.9,"sma_20":67.29,"sma_60":59.89,"sma_120":50.19},{"date":"2025-01-30","open":71.86,"high":74.65,"low":71.86,"close":74.43,"volume":2601609,"rsi_14":72.31,"sma_20":67.77,"sma_60":60.33,"sma_120":50.53},{"date":"2025-01-31","open":73.92,"high":74.7,"low":72.92,"close":73.25,"volume":2981051,"rsi_14":64.46,"sma_20":68.19,"sma_60":60.73,"sma_120":50.85},{"date":"2025-02-03","open":71.06,"high":74.86,"low":71.0,"close":73.49,"volume":2970851,"rsi_14":71.86,"sma_20":68.65,"sma_60":61.17,"sma_120":51.18},{"date":"2025-02-04","open":73.91,"high":75.98,"low":73.48,"close":75.55,"volume":2710281,"rsi_14":73.64,"sma_20":69.23,"sma_60":61.62,"sma_120":51.52},{"date":"2025-02-05","open":75.54,"high":75.79,"low":74.35,"close":74.91,"volume":2289936,"rsi_14":74.25,"sma_20":69.75,"sma_60":62.01,"sma_120":51.84},{"date":"2025-02-06","open":75.05,"high":75.54,"low":73.67,"close":74.41,"volume":2508707,"rsi_14":70.87,"sma_20":70.2,"sma_60":62.4,"sma_120":52.18},{"date":"2025-02-07","open":74.97,"high":76.33,"low":74.11,"close":75.92,"volume":3076050,"rsi_14":77.88,"sma_20":70.68,"sma_60":62.81,"sma_120":52.51},{"date":"2025-02-10","open":75.75,"high":76.45,"low":74.15,"close":75.06,"volume":2618153,"rsi_14":69.94,"sma_20":71.03,"sma_60":63.2,"sma_120":52.85},{"date":"2025-02-11","open":74.49,"high":74.74,"low":72.73,"close":72.85,"volume":2209046,"rsi_14":66.79,"sma_20":71.34,"sma_60":63.56,"sma_120":53.17},{"date":"2025-02-12","open":72.76,"high":74.67,"low":72.36,"close":73.78,"volume":1846665,"rsi_14":65.69,"sma_20":71.66,"sma_60":63.92,"sma_120":53.49},{"date":"2025-02-13","open":73.89,"high":75.21,"low":69.36,"close":72.54,"volume":3271973,"rsi_14":58.17,"sma_20":71.95,"sma_60":64.25,"sma_120":53.8},{"date":"2025-02-14","open":72.89,"high":75.76,"low":72.21,"close":75.74,"volume":2296820,"rsi_14":64.24,"sma_20":72.37,"sma_60":64.62,"sma_120":54.15},{"date":"2025-02-18","open":75.12,"high":75.74,"low":74.53,"close":75.34,"volume":1773528,"rsi_14":60.92,"sma_20":72.82,"sma_60":64.99,"sma_120":54.48},{"date":"2025-02-19","open":74.95,"high":78.08,"low":74.75,"close":76.6,"volume":2885410,"rsi_14":61.92,"sma_20":73.21,"sma_60":65.38,"sma_120":54.82},{"date":"2025-02-20","open":76.28,"high":76.98,"low":74.37,"close":75.36,"volume":2256427,"rsi_14":52.66,"sma_20":73.6,"sma_60":65.75,"sma_120":55.15},{"date":"2025-02-21","open":75.66,"high":75.75,"low":69.59,"close":70.18,"volume":3761163,"rsi_14":42.85,"sma_20":73.67,"sma_60":66.05,"sma_120":55.44},{"date":"2025-02-24","open":71.23,"high":72.84,"low":70.05,"close":72.32,"volume":3482903,"rsi_14":47.5,"sma_20":73.79,"sma_60":66.38,"sma_120":55.74},{"date":"2025-02-25","open":72.39,"high":72.59,"low":69.65,"close":71.4,"volume":2358826,"rsi_14":40.67,"sma_20":73.84,"sma_60":66.68,"sma_120":56.03},{"date":"2025-02-26","open":71.53,"high":73.98,"low":71.38,"close":72.16,"volume":1861679,"rsi_14":43.85,"sma_20":73.87,"sma_60":67.0,"sma_120":56.34},{"date":"2025-02-27","open":72.32,"high":73.29,"low":70.43,"close":71.07,"volume":1962696,"rsi_14":42.72,"sma_20":73.82,"sma_60":67.31,"sma_120":56.63},{"date":"2025-02-28","open":71.0,"high":72.95,"low":70.98,"close":72.28,"volume":1729988,"rsi_14":41.96,"sma_20":73.71,"sma_60":67.64,"sma_120":56.92},{"date":"2025-03-03","open":72.84,"high":73.89,"low":68.87,"close":69.9,"volume":2602223,"rsi_14":39.32,"sma_20":73.54,"sma_60":67.92,"sma_120":57.18},{"date":"2025-03-04","open":67.51,"high":68.39,"low":64.82,"close":65.3,"volume":4017035,"rsi_14":35.78,"sma_20":73.13,"sma_60":68.13,"sma_120":57.4},{"date":"2025-03-05","open":65.75,"high":66.86,"low":64.86,"close":66.3,"volume":2395502,"rsi_14":35.95,"sma_20":72.67,"sma_60":68.33,"sma_120":57.62},{"date":"2025-03-06","open":65.0,"high":66.46,"low":62.08,"close":62.2,"volume":3560457,"rsi_14":32.46,"sma_20":72.04,"sma_60":68.43,"sma_120":57.81},{"date":"2025-03-07","open":61.94,"high":62.05,"low":57.79,"close":60.64,"volume":4543085,"rsi_14":22.88,"sma_20":71.35,"sma_60":68.54,"sma_120":57.98},{"date":"2025-03-10","open":58.0,"high":58.39,"low":53.12,"close":55.47,"volume":6329886,"rsi_14":19.53,"sma_20":70.32,"sma_60":68.56,"sma_120":58.09},{"date":"2025-03-11","open":55.4,"high":55.94,"low":53.06,"close":53.64,"volume":6038515,"rsi_14":15.4,"sma_20":69.25,"sma_60":68.43,"sma_120":58.2},{"date":"2025-03-12","open":54.2,"high":54.43,"low":51.24,"close":53.34,"volume":4407062,"rsi_14":15.85,"sma_20":68.28,"sma_60":68.25,"sma_120":58.3},{"date":"2025-03-13","open":53.46,"high":53.73,"low":51.14,"close":52.6,"volume":2901502,"rsi_14":18.38,"sma_20":67.22,"sma_60":68.07,"sma_120":58.41},{"date":"2025-03-14","open":52.44,"high":54.01,"low":52.31,"close":53.94,"volume":2290108,"rsi_14":15.96,"sma_20":66.29,"sma_60":67.93,"sma_120":58.53},{"date":"2025-03-17","open":53.08,"high":55.41,"low":53.0,"close":55.15,"volume":2460414,"rsi_14":20.23,"sma_20":65.26,"sma_60":67.79,"sma_120":58.65},{"date":"2025-03-18","open":54.06,"high":54.3,"low":51.79,"close":52.34,"volume":3681587,"rsi_14":16.22,"sma_20":64.11,"sma_60":67.61,"sma_120":58.74},{"date":"2025-03-19","open":52.53,"high":54.23,"low":52.17,"close":54.12,"volume":2711569,"rsi_14":21.78,"sma_20":62.99,"sma_60":67.47,"sma_120":58.85},{"date":"2025-03-20","open":53.04,"high":53.66,"low":52.48,"close":52.85,"volume":2910070,"rsi_14":17.71,"sma_20":61.86,"sma_60":67.27,"sma_120":58.93},{"date":"2025-03-21","open":52.18,"high":52.99,"low":51.41,"close":52.83,"volume":25757276,"rsi_14":19.22,"sma_20":60.99,"sma_60":67.05,"sma_120":59.0},{"date":"2025-03-24","open":53.72,"high":54.5,"low":53.0,"close":54.14,"volume":3425145,"rsi_14":27.17,"sma_20":60.08,"sma_60":66.83,"sma_120":59.08},{"date":"2025-03-25","open":54.65,"high":55.33,"low":53.74,"close":53.83,"volume":2300986,"rsi_14":23.75,"sma_20":59.21,"sma_60":66.6,"sma_120":59.15},{"date":"2025-03-26","open":54.12,"high":54.49,"low":53.09,"close":53.81,"volume":1928309,"rsi_14":28.67,"sma_20":58.29,"sma_60":66.38,"sma_120":59.22},{"date":"2025-03-27","open":53.14,"high":53.5,"low":52.25,"close":52.5,"volume":2121615,"rsi_14":29.04,"sma_20":57.36,"sma_60":66.16,"sma_120":59.29},{"date":"2025-03-28","open":52.25,"high":52.49,"low":50.07,"close":50.33,"volume":3314694,"rsi_14":34.35,"sma_20":56.26,"sma_60":65.91,"sma_120":59.36},{"date":"2025-03-31","open":48.48,"high":49.45,"low":47.37,"close":49.22,"volume":4063267,"rsi_14":35.92,"sma_20":55.23,"sma_60":65.65,"sma_120":59.41},{"date":"2025-04-01","open":48.58,"high":49.1,"low":46.7,"close":49.04,"volume":2980341,"rsi_14":36.2,"sma_20":54.41,"sma_60":65.4,"sma_120":59.47},{"date":"2025-04-02","open":48.2,"high":51.23,"low":48.2,"close":51.14,"volume":2481068,"rsi_14":45.69,"sma_20":53.66,"sma_60":65.19,"sma_120":59.54},{"date":"2025-04-03","open":48.13,"high":48.49,"low":45.76,"close":45.94,"volume":3909085,"rsi_14":30.77,"sma_20":52.84,"sma_60":64.88,"sma_120":59.56},{"date":"2025-04-04","open":43.89,"high":45.1,"low":42.34,"close":44.45,"volume":4388654,"rsi_14":24.62,"sma_20":52.03,"sma_60":64.53,"sma_120":59.58},{"date":"2025-04-07","open":41.78,"high":46.34,"low":41.5,"close":43.87,"volume":4315168,"rsi_14":27.53,"sma_20":51.45,"sma_60":64.15,"sma_120":59.57},{"date":"2025-04-08","open":45.42,"high":45.73,"low":40.19,"close":41.01,"volume":4738115,"rsi_14":17.11,"sma_20":50.82,"sma_60":63.7,"sma_120":59.54},{"date":"2025-04-09","open":41.19,"high":50.89,"low":41.13,"close":50.27,"volume":7749598,"rsi_14":45.38,"sma_20":50.67,"sma_60":63.43,"sma_120":59.58},{"date":"2025-04-10","open":48.04,"high":48.46,"low":43.97,"close":44.51,"volume":4256964,"rsi_14":37.64,"sma_20":50.26,"sma_60":63.05,"sma_120":59.56},{"date":"2025-04-11","open":44.77,"high":45.88,"low":43.57,"close":45.76,"volume":2310147,"rsi_14":37.53,"sma_20":49.86,"sma_60":62.7,"sma_120":59.56},{"date":"2025-04-14","open":46.47,"high":46.52,"low":44.41,"close":45.01,"volume":2579981,"rsi_14":37.04,"sma_20":49.35,"sma_60":62.33,"sma_120":59.56},{"date":"2025-04-15","open":45.13,"high":46.96,"low":45.13,"close":45.83,"volume":1915838,"rsi_14":38.55,"sma_20":49.02,"sma_60":61.98,"sma_120":59.56},{"date":"2025-04-16","open":46.28,"high":46.75,"low":43.63,"close":44.65,"volume":4572950,"rsi_14":38.69,"sma_20":48.55,"sma_60":61.58,"sma_120":59.55},{"date":"2025-04-17","open":44.1,"high":45.83,"low":43.93,"close":45.18,"volume":2267142,"rsi_14":42.21,"sma_20":48.17,"sma_60":61.21,"sma_120":59.55},{"date":"2025-04-21","open":44.55,"high":44.67,"low":43.22,"close":43.68,"volume":1809216,"rsi_14":41.72,"sma_20":47.71,"sma_60":60.79,"sma_120":59.53},{"date":"2025-04-22","open":44.65,"high":45.24,"low":44.08,"close":44.94,"volume":1887157,"rsi_14":44.06,"sma_20":47.25,"sma_60":60.37,"sma_120":59.53},{"date":"2025-04-23","open":47.7,"high":49.15,"low":46.02,"close":46.11,"volume":4057647,"rsi_14":42.52,"sma_20":46.86,"sma_60":59.97,"sma_120":59.52},{"date":"2025-04-24","open":40.15,"high":42.5,"low":39.79,"close":41.51,"volume":11162819,"rsi_14":43.29,"sma_20":46.25,"sma_60":59.47,"sma_120":59.47},{"date":"2025-04-25","open":41.23,"high":42.31,"low":41.04,"close":41.91,"volume":5358064,"rsi_14":46.02,"sma_20":45.72,"sma_60":58.97,"sma_120":59.43},{"date":"2025-04-28","open":42.41,"high":43.95,"low":42.29,"close":43.02,"volume":5650966,"rsi_14":48.69,"sma_20":45.35,"sma_60":58.44,"sma_120":59.39},{"date":"2025-04-29","open":42.93,"high":44.25,"low":42.85,"close":43.7,"volume":3828952,"rsi_14":54.44,"sma_20":45.08,"sma_60":57.95,"sma_120":59.34},{"date":"2025-04-30","open":42.5,"high":44.47,"low":42.01,"close":44.27,"volume":3587088,"rsi_14":36.1,"sma_20":44.84,"sma_60":57.46,"sma_120":59.32},{"date":"2025-05-01","open":44.5,"high":45.49,"low":44.21,"close":44.4,"volume":2819803,"rsi_14":49.66,"sma_20":44.5,"sma_60":56.94,"sma_120":59.28},{"date":"2025-05-02","open":45.26,"high":47.9,"low":45.26,"close":46.99,"volume":3951152,"rsi_14":53.56,"sma_20":44.55,"sma_60":56.48,"sma_120":59.24},{"date":"2025-05-05","open":46.5,"high":49.37,"low":46.06,"close":48.65,"volume":4251935,"rsi_14":60.0,"sma_20":44.76,"sma_60":56.05,"sma_120":59.22},{"date":"2025-05-06","open":47.79,"high":50.33,"low":47.37,"close":49.94,"volume":4720876,"rsi_14":61.01,"sma_20":45.07,"sma_60":55.62,"sma_120":59.21},{"date":"2025-05-07","open":50.25,"high":51.42,"low":49.96,"close":50.16,"volume":3206382,"rsi_14":65.56,"sma_20":45.52,"sma_60":55.2,"sma_120":59.2},{"date":"2025-05-08","open":50.9,"high":53.51,"low":50.41,"close":52.77,"volume":3804964,"rsi_14":69.18,"sma_20":45.65,"sma_60":54.87,"sma_120":59.21},{"date":"2025-05-09","open":52.78,"high":53.29,"low":51.65,"close":52.03,"volume":2418526,"rsi_14":71.94,"sma_20":46.03,"sma_60":54.5,"sma_120":59.21},{"date":"2025-05-12","open":54.97,"high":55.54,"low":53.17,"close":53.53,"volume":3348708,"rsi_14":72.29,"sma_20":46.41,"sma_60":54.19,"sma_120":59.22},{"date":"2025-05-13","open":53.89,"high":55.33,"low":53.54,"close":54.88,"volume":2617056,"rsi_14":72.54,"sma_20":46.91,"sma_60":53.84,"sma_120":59.23},{"date":"2025-05-14","open":54.71,"high":55.59,"low":53.72,"close":54.16,"volume":2614128,"rsi_14":90.62,"sma_20":47.32,"sma_60":53.49,"sma_120":59.24},{"date":"2025-05-15","open":54.14,"high":54.55,"low":52.66,"close":52.98,"volume":2782389,"rsi_14":83.85,"sma_20":47.74,"sma_60":53.09,"sma_120":59.24},{"date":"2025-05-16","open":52.81,"high":53.77,"low":52.4,"close":53.65,"volume":2495187,"rsi_14":83.41,"sma_20":48.16,"sma_60":52.73,"sma_120":59.24},{"date":"2025-05-19","open":53.15,"high":54.4,"low":52.83,"close":53.59,"volume":2567955,"rsi_14":82.34,"sma_20":48.66,"sma_60":52.45,"sma_120":59.25},{"date":"2025-05-20","open":53.54,"high":54.05,"low":52.23,"close":52.38,"volume":1999912,"rsi_14":75.46,"sma_20":49.03,"sma_60":52.12,"sma_120":59.25},{"date":"2025-05-21","open":51.33,"high":51.77,"low":49.73,"close":49.77,"volume":3079663,"rsi_14":64.58,"sma_20":49.21,"sma_60":51.76,"sma_120":59.22},{"date":"2025-05-22","open":49.83,"high":50.63,"low":49.51,"close":50.11,"volume":3670121,"rsi_14":59.65,"sma_20":49.64,"sma_60":51.39,"sma_120":59.2},{"date":"2025-05-23","open":48.99,"high":50.83,"low":48.63,"close":50.71,"volume":2243065,"rsi_14":56.82,"sma_20":50.08,"sma_60":51.05,"sma_120":59.18},{"date":"2025-05-27","open":51.67,"high":52.92,"low":51.43,"close":52.48,"volume":3330121,"rsi_14":58.15,"sma_20":50.56,"sma_60":50.72,"sma_120":59.18},{"date":"2025-05-28","open":52.56,"high":52.56,"low":51.17,"close":51.62,"volume":2347624,"rsi_14":54.5,"sma_20":50.95,"sma_60":50.42,"sma_120":59.17},{"date":"2025-05-29","open":52.15,"high":53.12,"low":51.55,"close":52.03,"volume":4265602,"rsi_14":47.36,"sma_20":51.34,"sma_60":50.2,"sma_120":59.16},{"date":"2025-05-30","open":51.36,"high":51.71,"low":50.51,"close":50.93,"volume":3024510,"rsi_14":46.18,"sma_20":51.67,"sma_60":49.94,"sma_120":59.13},{"date":"2025-06-02","open":50.77,"high":51.0,"low":49.7,"close":50.9,"volume":2628056,"rsi_14":39.81,"sma_20":51.86,"sma_60":49.75,"sma_120":59.09},{"date":"2025-06-03","open":50.95,"high":51.36,"low":50.27,"close":50.75,"volume":2781532,"rsi_14":32.37,"sma_20":51.97,"sma_60":49.59,"sma_120":59.06},{"date":"2025-06-04","open":50.75,"high":51.45,"low":50.35,"close":51.11,"volume":1861316,"rsi_14":36.56,"sma_20":52.03,"sma_60":49.52,"sma_120":59.04},{"date":"2025-06-05","open":50.69,"high":51.56,"low":50.28,"close":50.71,"volume":2643492,"rsi_14":39.26,"sma_20":52.05,"sma_60":49.47,"sma_120":58.95},{"date":"2025-06-06","open":51.45,"high":52.56,"low":51.03,"close":52.5,"volume":3291118,"rsi_14":45.08,"sma_20":52.04,"sma_60":49.45,"sma_120":58.85},{"date":"2025-06-09","open":52.88,"high":53.0,"low":51.58,"close":51.73,"volume":2086090,"rsi_14":42.5,"sma_20":52.03,"sma_60":49.44,"sma_120":58.76},{"date":"2025-06-10","open":51.83,"high":52.4,"low":51.09,"close":51.58,"volume":2644925,"rsi_14":46.47,"sma_20":51.93,"sma_60":49.4,"sma_120":58.66},{"date":"2025-06-11","open":51.71,"high":52.05,"low":49.05,"close":49.15,"volume":3274351,"rsi_14":47.22,"sma_20":51.64,"sma_60":49.3,"sma_120":58.55},{"date":"2025-06-12","open":48.66,"high":49.92,"low":48.08,"close":49.64,"volume":3301477,"rsi_14":47.92,"sma_20":51.42,"sma_60":49.25,"sma_120":58.43},{"date":"2025-06-13","open":47.01,"high":48.68,"low":47.0,"close":47.46,"volume":3050523,"rsi_14":37.39,"sma_20":51.14,"sma_60":49.14,"sma_120":58.31},{"date":"2025-06-16","open":48.21,"high":48.98,"low":47.67,"close":48.79,"volume":2608623,"rsi_14":35.18,"sma_20":50.9,"sma_60":49.08,"sma_120":58.17},{"date":"2025-06-17","open":47.75,"high":48.12,"low":46.41,"close":46.7,"volume":3309713,"rsi_14":32.02,"sma_20":50.55,"sma_60":48.97,"sma_120":58.01},{"date":"2025-06-18","open":46.66,"high":47.68,"low":46.5,"close":46.87,"volume":1761693,"rsi_14":30.8,"sma_20":50.28,"sma_60":48.85,"sma_120":57.84},{"date":"2025-06-20","open":47.24,"high":47.59,"low":46.59,"close":46.98,"volume":2723255,"rsi_14":34.14,"sma_20":50.14,"sma_60":48.74,"sma_120":57.67},{"date":"2025-06-23","open":46.55,"high":48.34,"low":45.48,"close":47.73,"volume":3015869,"rsi_14":37.97,"sma_20":50.02,"sma_60":48.64,"sma_120":57.51},{"date":"2025-06-24","open":49.18,"high":50.24,"low":49.0,"close":49.56,"volume":3200985,"rsi_14":45.99,"sma_20":49.96,"sma_60":48.59,"sma_120":57.37},{"date":"2025-06-25","open":49.94,"high":49.94,"low":48.29,"close":48.66,"volume":1630611,"rsi_14":42.04,"sma_20":49.77,"sma_60":48.56,"sma_120":57.24},{"date":"2025-06-26","open":49.42,"high":49.56,"low":48.82,"close":49.01,"volume":1952872,"rsi_14":44.46,"sma_20":49.64,"sma_60":48.56,"sma_120":57.11},{"date":"2025-06-27","open":49.21,"high":49.83,"low":48.33,"close":49.37,"volume":4242514,"rsi_14":38.75,"sma_20":49.51,"sma_60":48.56,"sma_120":56.98},{"date":"2025-06-30","open":49.49,"high":49.67,"low":48.92,"close":49.48,"volume":2013218,"rsi_14":41.51,"sma_20":49.43,"sma_60":48.53,"sma_120":56.86},{"date":"2025-07-01","open":49.54,"high":50.26,"low":48.81,"close":50.21,"volume":3554130,"rsi_14":45.05,"sma_20":49.4,"sma_60":48.61,"sma_120":56.74},{"date":"2025-07-02","open":50.46,"high":51.28,"low":49.63,"close":50.88,"volume":2454623,"rsi_14":57.17,"sma_20":49.41,"sma_60":48.71,"sma_120":56.62},{"date":"2025-07-03","open":50.96,"high":52.25,"low":50.82,"close":51.05,"volume":1716510,"rsi_14":56.0,"sma_20":49.4,"sma_60":48.83,"sma_120":56.49},{"date":"2025-07-07","open":50.53,"high":51.72,"low":49.88,"close":50.57,"volume":3090320,"rsi_14":65.47,"sma_20":49.4,"sma_60":48.99,"sma_120":56.35},{"date":"2025-07-08","open":51.4,"high":52.15,"low":49.88,"close":50.06,"volume":3264820,"rsi_14":56.88,"sma_20":49.27,"sma_60":48.99,"sma_120":56.21},{"date":"2025-07-09","open":50.97,"high":51.1,"low":49.03,"close":49.73,"volume":2413827,"rsi_14":70.28,"sma_20":49.17,"sma_60":49.08,"sma_120":56.06},{"date":"2025-07-10","open":52.5,"high":55.17,"low":51.24,"close":54.18,"volume":4926276,"rsi_14":81.11,"sma_20":49.3,"sma_60":49.22,"sma_120":55.96},{"date":"2025-07-11","open":53.55,"high":53.76,"low":52.5,"close":52.54,"volume":2218415,"rsi_14":70.93,"sma_20":49.47,"sma_60":49.34,"sma_120":55.83},{"date":"2025-07-14","open":52.65,"high":53.14,"low":52.02,"close":52.93,"volume":2040483,"rsi_14":70.12,"sma_20":49.64,"sma_60":49.46,"sma_120":55.72},{"date":"2025-07-15","open":52.95,"high":53.29,"low":51.62,"close":51.64,"volume":1474091,"rsi_14":58.4,"sma_20":49.85,"sma_60":49.58,"sma_120":55.58},{"date":"2025-07-16","open":52.58,"high":52.63,"low":50.86,"close":51.65,"volume":2962570,"rsi_14":63.01,"sma_20":49.99,"sma_60":49.68,"sma_120":55.45},{"date":"2025-07-17","open":52.0,"high":53.93,"low":51.61,"close":53.12,"volume":3162448,"rsi_14":66.3,"sma_20":50.31,"sma_60":49.84,"sma_120":55.32},{"date":"2025-07-18","open":53.56,"high":53.57,"low":52.37,"close":53.15,"volume":2617185,"rsi_14":65.39,"sma_20":50.62,"sma_60":49.98,"sma_120":55.18},{"date":"2025-07-21","open":53.38,"high":53.94,"low":52.55,"close":52.61,"volume":2108174,"rsi_14":62.31,"sma_20":50.91,"sma_60":50.09,"sma_120":55.03},{"date":"2025-07-22","open":52.6,"high":53.41,"low":51.74,"close":53.06,"volume":1925024,"rsi_14":61.46,"sma_20":51.17,"sma_60":50.28,"sma_120":54.87},{"date":"2025-07-23","open":53.63,"high":54.38,"low":53.07,"close":53.88,"volume":2763327,"rsi_14":61.92,"sma_20":51.39,"sma_60":50.48,"sma_120":54.72},{"date":"2025-07-24","open":52.36,"high":54.38,"low":50.79,"close":50.83,"volume":6226672,"rsi_14":49.29,"sma_20":51.5,"sma_60":50.61,"sma_120":54.52},{"date":"2025-07-25","open":51.26,"high":52.87,"low":50.64,"close":52.16,"volume":3261204,"rsi_14":54.87,"sma_20":51.66,"sma_60":50.75,"sma_120":54.35},{"date":"2025-07-28","open":52.18,"high":54.38,"low":51.78,"close":54.33,"volume":3613580,"rsi_14":61.88,"sma_20":51.9,"sma_60":50.92,"sma_120":54.19},{"date":"2025-07-29","open":54.49,"high":56.22,"low":53.65,"close":54.15,"volume":4514033,"rsi_14":62.4,"sma_20":52.14,"sma_60":51.08,"sma_120":54.01},{"date":"2025-07-30","open":54.15,"high":54.36,"low":52.71,"close":53.33,"volume":2201599,"rsi_14":47.0,"sma_20":52.29,"sma_60":51.19,"sma_120":53.83},{"date":"2025-07-31","open":53.52,"high":54.2,"low":52.67,"close":52.96,"volume":1575451,"rsi_14":51.63,"sma_20":52.4,"sma_60":51.26,"sma_120":53.65},{"date":"2025-08-01","open":51.75,"high":51.75,"low":50.01,"close":51.37,"volume":2586427,"rsi_14":44.48,"sma_20":52.41,"sma_60":51.28,"sma_120":53.45},{"date":"2025-08-04","open":51.85,"high":52.63,"low":51.63,"close":52.58,"volume":2200046,"rsi_14":53.35,"sma_20":52.51,"sma_60":51.32,"sma_120":53.26},{"date":"2025-08-05","open":52.79,"high":53.35,"low":51.53,"close":53.18,"volume":1719008,"rsi_14":55.23,"sma_20":52.67,"sma_60":51.33,"sma_120":53.1},{"date":"2025-08-06","open":53.08,"high":54.34,"low":52.8,"close":54.0,"volume":1782106,"rsi_14":53.15,"sma_20":52.88,"sma_60":51.36,"sma_120":52.93},{"date":"2025-08-07","open":54.19,"high":54.5,"low":52.83,"close":53.25,"volume":1618496,"rsi_14":50.34,"sma_20":52.84,"sma_60":51.36,"sma_120":52.77},{"date":"2025-08-08","open":53.32,"high":53.41,"low":52.1,"close":52.28,"volume":1883803,"rsi_14":48.91,"sma_20":52.82,"sma_60":51.31,"sma_120":52.58},{"date":"2025-08-11","open":52.27,"high":52.65,"low":50.75,"close":51.14,"volume":2215550,"rsi_14":43.93,"sma_20":52.73,"sma_60":51.26,"sma_120":52.37},{"date":"2025-08-12","open":52.0,"high":56.59,"low":51.91,"close":56.22,"volume":3271159,"rsi_14":55.83,"sma_20":52.96,"sma_60":51.32,"sma_120":52.2},{"date":"2025-08-13","open":56.11,"high":58.08,"low":55.32,"close":57.75,"volume":2621096,"rsi_14":68.64,"sma_20":53.27,"sma_60":51.38,"sma_120":52.06},{"date":"2025-08-14","open":56.81,"high":57.22,"low":56.42,"close":56.87,"volume":1783764,"rsi_14":63.0,"sma_20":53.45,"sma_60":51.44,"sma_120":51.95},{"date":"2025-08-15","open":56.92,"high":57.7,"low":56.84,"close":57.36,"volume":1606476,"rsi_14":59.22,"sma_20":53.67,"sma_60":51.52,"sma_120":51.82},{"date":"2025-08-18","open":57.21,"high":58.01,"low":56.7,"close":57.4,"volume":1749939,"rsi_14":59.98,"sma_20":53.91,"sma_60":51.65,"sma_120":51.71},{"date":"2025-08-19","open":57.44,"high":59.04,"low":57.12,"close":57.12,"volume":2020779,"rsi_14":62.03,"sma_20":54.11,"sma_60":51.77,"sma_120":51.58},{"date":"2025-08-20","open":56.57,"high":56.91,"low":55.63,"close":55.93,"volume":2283062,"rsi_14":58.96,"sma_20":54.21,"sma_60":51.85,"sma_120":51.45},{"date":"2025-08-21","open":55.61,"high":55.68,"low":54.6,"close":54.92,"volume":1703859,"rsi_14":61.1,"sma_20":54.41,"sma_60":51.89,"sma_120":51.31},{"date":"2025-08-22","open":55.43,"high":59.53,"low":55.3,"close":59.5,"volume":2761701,"rsi_14":67.87,"sma_20":54.78,"sma_60":52.03,"sma_120":51.22},{"date":"2025-08-25","open":59.09,"high":60.41,"low":58.91,"close":60.01,"volume":2526815,"rsi_14":67.72,"sma_20":55.07,"sma_60":52.16,"sma_120":51.18},{"date":"2025-08-26","open":60.07,"high":60.77,"low":59.91,"close":60.32,"volume":1882507,"rsi_14":66.84,"sma_20":55.37,"sma_60":52.32,"sma_120":51.13},{"date":"2025-08-27","open":60.43,"high":62.06,"low":60.43,"close":61.84,"volume":2322890,"rsi_14":71.99,"sma_20":55.8,"sma_60":52.5,"sma_120":51.13},{"date":"2025-08-28","open":62.16,"high":63.39,"low":61.91,"close":63.18,"volume":2478156,"rsi_14":77.39,"sma_20":56.31,"sma_60":52.7,"sma_120":51.15},{"date":"2025-08-29","open":62.98,"high":63.15,"low":61.91,"close":62.78,"volume":1641916,"rsi_14":80.38,"sma_20":56.88,"sma_60":52.9,"sma_120":51.21},{"date":"2025-09-02","open":61.91,"high":62.79,"low":61.48,"close":62.59,"volume":2527266,"rsi_14":72.32,"sma_20":57.38,"sma_60":53.1,"sma_120":51.28},{"date":"2025-09-03","open":62.34,"high":64.99,"low":62.05,"close":62.5,"volume":1953671,"rsi_14":68.51,"sma_20":57.85,"sma_60":53.26,"sma_120":51.36},{"date":"2025-09-04","open":62.8,"high":65.34,"low":62.5,"close":62.81,"volume":3231878,"rsi_14":74.23,"sma_20":58.29,"sma_60":53.45,"sma_120":51.44},{"date":"2025-09-05","open":62.9,"high":64.1,"low":62.27,"close":63.15,"volume":2815735,"rsi_14":73.91,"sma_20":58.78,"sma_60":53.64,"sma_120":51.52},{"date":"2025-09-08","open":63.18,"high":64.06,"low":62.8,"close":63.69,"volume":3136275,"rsi_14":74.94,"sma_20":59.35,"sma_60":53.88,"sma_120":51.59},{"date":"2025-09-09","open":63.64,"high":63.74,"low":61.4,"close":62.29,"volume":2247094,"rsi_14":68.83,"sma_20":59.91,"sma_60":54.09,"sma_120":51.67},{"date":"2025-09-10","open":62.08,"high":63.09,"low":61.76,"close":62.65,"volume":1960096,"rsi_14":76.05,"sma_20":60.23,"sma_60":54.35,"sma_120":51.75},{"date":"2025-09-11","open":63.14,"high":63.99,"low":61.32,"close":63.86,"volume":3702590,"rsi_14":84.12,"sma_20":60.54,"sma_60":54.6,"sma_120":51.84},{"date":"2025-09-12","open":65.8,"high":65.88,"low":63.31,"close":63.37,"volume":2725174,"rsi_14":71.48,"sma_20":60.86,"sma_60":54.88,"sma_120":51.92},{"date":"2025-09-15","open":63.5,"high":63.65,"low":58.56,"close":59.13,"volume":5578890,"rsi_14":46.55,"sma_20":60.95,"sma_60":55.08,"sma_120":51.97},{"date":"2025-09-16","open":58.6,"high":58.97,"low":56.61,"close":57.6,"volume":3726491,"rsi_14":40.26,"sma_20":60.96,"sma_60":55.26,"sma_120":52.0},{"date":"2025-09-17","open":58.31,"high":60.03,"low":57.71,"close":58.49,"volume":2665229,"rsi_14":37.43,"sma_20":61.03,"sma_60":55.44,"sma_120":52.04},{"date":"2025-09-18","open":58.8,"high":58.93,"low":57.25,"close":57.4,"volume":3151306,"rsi_14":27.91,"sma_20":61.1,"sma_60":55.57,"sma_120":52.08},{"date":"2025-09-19","open":57.48,"high":57.63,"low":56.71,"close":57.25,"volume":5135629,"rsi_14":28.45,"sma_20":61.22,"sma_60":55.71,"sma_120":52.14},{"date":"2025-09-22","open":57.09,"high":57.41,"low":54.08,"close":54.78,"volume":3999583,"rsi_14":24.16,"sma_20":60.98,"sma_60":55.81,"sma_120":52.18},{"date":"2025-09-23","open":55.24,"high":55.5,"low":54.06,"close":54.14,"volume":2846462,"rsi_14":23.31,"sma_20":60.69,"sma_60":55.89,"sma_120":52.22},{"date":"2025-09-24","open":54.44,"high":54.48,"low":52.87,"close":52.9,"volume":1688649,"rsi_14":20.13,"sma_20":60.32,"sma_60":55.94,"sma_120":52.24},{"date":"2025-09-25","open":52.67,"high":52.84,"low":51.15,"close":51.29,"volume":2071031,"rsi_14":16.8,"sma_20":59.79,"sma_60":55.96,"sma_120":52.28},{"date":"2025-09-26","open":51.78,"high":52.13,"low":50.63,"close":50.88,"volume":2490202,"rsi_14":13.87,"sma_20":59.18,"sma_60":55.96,"sma_120":52.34},{"date":"2025-09-29","open":51.59,"high":51.74,"low":49.94,"close":50.44,"volume":4599012,"rsi_14":14.67,"sma_20":58.56,"sma_60":55.95,"sma_120":52.39},{"date":"2025-09-30","open":50.83,"high":50.89,"low":49.11,"close":49.78,"volume":2241346,"rsi_14":12.3,"sma_20":57.92,"sma_60":55.94,"sma_120":52.46},{"date":"2025-10-01","open":49.6,"high":50.3,"low":48.25,"close":48.5,"volume":2868372,"rsi_14":5.19,"sma_20":57.22,"sma_60":55.91,"sma_120":52.45},{"date":"2025-10-02","open":48.56,"high":49.58,"low":47.86,"close":48.98,"volume":3180664,"rsi_14":8.0,"sma_20":56.53,"sma_60":55.9,"sma_120":52.49},{"date":"2025-10-03","open":49.15,"high":49.48,"low":48.38,"close":49.19,"volume":2654458,"rsi_14":12.06,"sma_20":55.83,"sma_60":55.82,"sma_120":52.52},{"date":"2025-10-06","open":49.52,"high":49.52,"low":47.36,"close":48.46,"volume":5103268,"rsi_14":12.85,"sma_20":55.07,"sma_60":55.75,"sma_120":52.54},{"date":"2025-10-07","open":48.78,"high":49.56,"low":47.77,"close":49.0,"volume":4899228,"rsi_14":10.29,"sma_20":54.4,"sma_60":55.68,"sma_120":52.57},{"date":"2025-10-08","open":48.93,"high":49.56,"low":48.47,"close":49.14,"volume":2672480,"rsi_14":12.45,"sma_20":53.73,"sma_60":55.64,"sma_120":52.61},{"date":"2025-10-09","open":51.7,"high":52.3,"low":48.66,"close":49.15,"volume":4241762,"rsi_14":12.71,"sma_20":52.99,"sma_60":55.6,"sma_120":52.64},{"date":"2025-10-10","open":49.33,"high":50.12,"low":47.14,"close":47.22,"volume":2721384,"rsi_14":13.37,"sma_20":52.19,"sma_60":55.5,"sma_120":52.67},{"date":"2025-10-13","open":47.28,"high":48.51,"low":47.28,"close":48.27,"volume":2234800,"rsi_14":22.65,"sma_20":51.64,"sma_60":55.42,"sma_120":52.7},{"date":"2025-10-14","open":47.42,"high":49.82,"low":47.2,"close":49.42,"volume":2109402,"rsi_14":33.65,"sma_20":51.23,"sma_60":55.37,"sma_120":52.73},{"date":"2025-10-15","open":49.58,"high":49.93,"low":48.68,"close":48.84,"volume":2414205,"rsi_14":37.25,"sma_20":50.75,"sma_60":55.3,"sma_120":52.79},{"date":"2025-10-16","open":49.0,"high":49.13,"low":46.7,"close":47.78,"volume":2253549,"rsi_14":34.89,"sma_20":50.27,"sma_60":55.2,"sma_120":52.84},{"date":"2025-10-17","open":47.73,"high":47.98,"low":47.07,"close":47.31,"volume":2223675,"rsi_14":34.79,"sma_20":49.77,"sma_60":55.14,"sma_120":52.87},{"date":"2025-10-20","open":47.62,"high":48.78,"low":47.16,"close":48.5,"volume":2975146,"rsi_14":44.09,"sma_20":49.46,"sma_60":55.08,"sma_120":52.91},{"date":"2025-10-21","open":48.06,"high":49.19,"low":47.93,"close":49.01,"volume":2741775,"rsi_14":52.54,"sma_20":49.2,"sma_60":54.99,"sma_120":52.95},{"date":"2025-10-22","open":48.82,"high":49.14,"low":47.58,"close":47.68,"volume":2240294,"rsi_14":44.04,"sma_20":48.94,"sma_60":54.88,"sma_120":52.98},{"date":"2025-10-23","open":47.69,"high":47.82,"low":46.37,"close":46.63,"volume":5097527,"rsi_14":39.1,"sma_20":48.71,"sma_60":54.77,"sma_120":52.98},{"date":"2025-10-24","open":44.23,"high":45.16,"low":43.52,"close":43.77,"volume":11459916,"rsi_14":33.09,"sma_20":48.35,"sma_60":54.61,"sma_120":52.94},{"date":"2025-10-27","open":44.53,"high":45.04,"low":43.97,"close":44.78,"volume":4310945,"rsi_14":35.29,"sma_20":48.07,"sma_60":54.5,"sma_120":52.89},{"date":"2025-10-28","open":44.36,"high":44.53,"low":42.97,"close":43.0,"volume":3955126,"rsi_14":30.79,"sma_20":47.73,"sma_60":54.34,"sma_120":52.83},{"date":"2025-10-29","open":42.82,"high":43.25,"low":41.33,"close":41.77,"volume":5242092,"rsi_14":28.55,"sma_20":47.39,"sma_60":54.15,"sma_120":52.74},{"date":"2025-10-30","open":41.25,"high":41.8,"low":40.65,"close":40.7,"volume":2783521,"rsi_14":30.05,"sma_20":46.98,"sma_60":53.93,"sma_120":52.65},{"date":"2025-10-31","open":40.5,"high":41.8,"low":40.45,"close":41.73,"volume":3090163,"rsi_14":29.96,"sma_20":46.61,"sma_60":53.74,"sma_120":52.55},{"date":"2025-11-03","open":41.8,"high":41.95,"low":40.8,"close":41.07,"volume":3160421,"rsi_14":23.63,"sma_20":46.24,"sma_60":53.55,"sma_120":52.43},{"date":"2025-11-04","open":40.44,"high":41.06,"low":39.82,"close":40.42,"volume":3405512,"rsi_14":23.52,"sma_20":45.81,"sma_60":53.38,"sma_120":52.32},{"date":"2025-11-05","open":40.48,"high":42.45,"low":40.33,"close":41.86,"volume":6175783,"rsi_14":31.82,"sma_20":45.45,"sma_60":53.14,"sma_120":52.23},{"date":"2025-11-06","open":41.7,"high":42.35,"low":40.59,"close":41.13,"volume":3022137,"rsi_14":31.32,"sma_20":45.04,"sma_60":52.86,"sma_120":52.12},{"date":"2025-11-07","open":40.74,"high":43.45,"low":40.22,"close":42.93,"volume":4768465,"rsi_14":33.76,"sma_20":44.83,"sma_60":52.63,"sma_120":52.03},{"date":"2025-11-10","open":43.85,"high":44.57,"low":42.33,"close":42.36,"volume":4107473,"rsi_14":30.68,"sma_20":44.53,"sma_60":52.38,"sma_120":51.95},{"date":"2025-11-11","open":42.4,"high":42.78,"low":41.45,"close":42.04,"volume":2655368,"rsi_14":32.59,"sma_20":44.17,"sma_60":52.12,"sma_120":51.89},{"date":"2025-11-12","open":42.16,"high":43.44,"low":42.1,"close":43.42,"volume":2623646,"rsi_14":40.29,"sma_20":43.89,"sma_60":51.89,"sma_120":51.83},{"date":"2025-11-13","open":42.86,"high":43.62,"low":42.07,"close":42.34,"volume":2417625,"rsi_14":45.15,"sma_20":43.62,"sma_60":51.67,"sma_120":51.76},{"date":"2025-11-14","open":41.3,"high":42.13,"low":41.0,"close":41.67,"volume":3229306,"rsi_14":39.21,"sma_20":43.34,"sma_60":51.44,"sma_120":51.67},{"date":"2025-11-17","open":41.57,"high":41.66,"low":39.07,"close":39.11,"volume":3417031,"rsi_14":37.2,"sma_20":42.87,"sma_60":51.11,"sma_120":51.57},{"date":"2025-11-18","open":38.9,"high":39.62,"low":38.62,"close":39.05,"volume":4716804,"rsi_14":40.3,"sma_20":42.37,"sma_60":50.76,"sma_120":51.46},{"date":"2025-11-19","open":39.63,"high":39.86,"low":38.28,"close":38.62,"volume":2519530,"rsi_14":42.23,"sma_20":41.92,"sma_60":50.39,"sma_120":51.35},{"date":"2025-11-20","open":39.0,"high":39.47,"low":37.63,"close":37.82,"volume":3495632,"rsi_14":35.13,"sma_20":41.48,"sma_60":49.99,"sma_120":51.25},{"date":"2025-11-21","open":38.31,"high":40.39,"low":37.96,"close":39.53,"volume":3334672,"rsi_14":44.58,"sma_20":41.27,"sma_60":49.6,"sma_120":51.15},{"date":"2025-11-24","open":39.66,"high":40.41,"low":39.15,"close":40.27,"volume":2885692,"rsi_14":49.48,"sma_20":41.04,"sma_60":49.22,"sma_120":51.06},{"date":"2025-11-25","open":40.48,"high":41.86,"low":40.35,"close":41.26,"volume":3693301,"rsi_14":47.83,"sma_20":40.95,"sma_60":48.87,"sma_120":50.98},{"date":"2025-11-26","open":41.25,"high":43.31,"low":41.18,"close":42.51,"volume":3550182,"rsi_14":54.81,"sma_20":40.99,"sma_60":48.54,"sma_120":50.9},{"date":"2025-11-28","open":42.6,"high":43.15,"low":42.39,"close":42.86,"volume":1495695,"rsi_14":49.73,"sma_20":41.1,"sma_60":48.2,"sma_120":50.83},{"date":"2025-12-01","open":42.12,"high":42.89,"low":41.72,"close":42.52,"volume":2854291,"rsi_14":50.63,"sma_20":41.14,"sma_60":47.86,"sma_120":50.75},{"date":"2025-12-02","open":42.61,"high":43.81,"low":42.35,"close":42.66,"volume":3288278,"rsi_14":52.48,"sma_20":41.22,"sma_60":47.51,"sma_120":50.7},{"date":"2025-12-03","open":42.88,"high":45.59,"low":42.85,"close":45.37,"volume":5918803,"rsi_14":57.05,"sma_20":41.47,"sma_60":47.23,"sma_120":50.66},{"date":"2025-12-04","open":46.01,"high":48.25,"low":44.99,"close":47.32,"volume":7206651,"rsi_14":66.94,"sma_20":41.74,"sma_60":46.97,"sma_120":50.66},{"date":"2025-12-05","open":47.3,"high":49.94,"low":47.18,"close":49.65,"volume":5739733,"rsi_14":74.39,"sma_20":42.17,"sma_60":46.73,"sma_120":50.67},{"date":"2025-12-08","open":49.5,"high":49.67,"low":48.34,"close":49.19,"volume":3764216,"rsi_14":85.34,"sma_20":42.48,"sma_60":46.5,"sma_120":50.69},{"date":"2025-12-09","open":49.11,"high":50.57,"low":48.68,"close":49.54,"volume":3258503,"rsi_14":86.05,"sma_20":42.84,"sma_60":46.34,"sma_120":50.71},{"date":"2025-12-10","open":49.57,"high":51.81,"low":49.3,"close":51.75,"volume":4577620,"rsi_14":90.2,"sma_20":43.32,"sma_60":46.24,"sma_120":50.75},{"date":"2025-12-11","open":51.51,"high":52.79,"low":51.34,"close":52.55,"volume":3468157,"rsi_14":95.1,"sma_20":43.78,"sma_60":46.14,"sma_120":50.79},{"date":"2025-12-12","open":52.71,"high":53.88,"low":51.24,"close":51.4,"volume":3169693,"rsi_14":87.63,"sma_20":44.23,"sma_60":46.04,"sma_120":50.8},{"date":"2025-12-15","open":52.16,"high":52.63,"low":51.05,"close":51.89,"volume":2980153,"rsi_14":87.44,"sma_20":44.74,"sma_60":45.95,"sma_120":50.83},{"date":"2025-12-16","open":52.36,"high":53.25,"low":51.47,"close":52.42,"volume":2947299,"rsi_14":87.05,"sma_20":45.41,"sma_60":45.91,"sma_120":50.86},{"date":"2025-12-17","open":52.57,"high":52.95,"low":51.13,"close":51.24,"volume":2877145,"rsi_14":79.12,"sma_20":46.02,"sma_60":45.86,"sma_120":50.88},{"date":"2025-12-18","open":51.91,"high":52.92,"low":51.71,"close":51.87,"volume":1976267,"rsi_14":79.5,"sma_20":46.68,"sma_60":45.85,"sma_120":50.9},{"date":"2025-12-19","open":52.19,"high":52.57,"low":50.91,"close":52.0,"volume":3863628,"rsi_14":81.47,"sma_20":47.39,"sma_60":45.86,"sma_120":50.91},{"date":"2025-12-22","open":52.11,"high":53.72,"low":52.0,"close":53.48,"volume":2178446,"rsi_14":82.99,"sma_20":48.09,"sma_60":45.9,"sma_120":50.93},{"date":"2025-12-23","open":53.36,"high":53.36,"low":51.11,"close":51.18,"volume":2792030,"rsi_14":68.17,"sma_20":48.63,"sma_60":45.92,"sma_120":50.93},{"date":"2025-12-24","open":51.11,"high":51.48,"low":50.7,"close":51.38,"volume":1255567,"rsi_14":64.26,"sma_20":49.14,"sma_60":45.94,"sma_120":50.94},{"date":"2025-12-26","open":51.3,"high":51.74,"low":51.1,"close":51.49,"volume":1001237,"rsi_14":57.65,"sma_20":49.59,"sma_60":45.99,"sma_120":50.95},{"date":"2025-12-29","open":51.12,"high":51.3,"low":50.16,"close":50.29,"volume":1637273,"rsi_14":54.31,"sma_20":49.96,"sma_60":46.01,"sma_120":50.96},{"date":"2025-12-30","open":50.2,"high":50.92,"low":49.72,"close":50.13,"volume":1591998,"rsi_14":52.35,"sma_20":50.34,"sma_60":46.03,"sma_120":50.92},{"date":"2025-12-31","open":50.52,"high":50.52,"low":49.79,"close":50.3,"volume":1225239,"rsi_14":43.11,"sma_20":50.72,"sma_60":46.06,"sma_120":50.9},{"date":"2026-01-02","open":50.63,"high":52.08,"low":50.3,"close":51.52,"volume":1777536,"rsi_14":45.3,"sma_20":51.03,"sma_60":46.1,"sma_120":50.89},{"date":"2026-01-05","open":51.34,"high":52.89,"low":51.27,"close":51.97,"volume":2847544,"rsi_14":52.78,"sma_20":51.26,"sma_60":46.15,"sma_120":50.9},{"date":"2026-01-06","open":52.73,"high":52.73,"low":50.37,"close":50.73,"volume":4398894,"rsi_14":44.73,"sma_20":51.32,"sma_60":46.18,"sma_120":50.89},{"date":"2026-01-07","open":51.03,"high":51.49,"low":49.7,"close":49.8,"volume":3633587,"rsi_14":38.51,"sma_20":51.35,"sma_60":46.22,"sma_120":50.86},{"date":"2026-01-08","open":49.52,"high":49.69,"low":48.36,"close":48.58,"volume":3886197,"rsi_14":38.37,"sma_20":51.3,"sma_60":46.22,"sma_120":50.82},{"date":"2026-01-09","open":49.15,"high":50.39,"low":48.93,"close":49.98,"volume":3378620,"rsi_14":42.26,"sma_20":51.21,"sma_60":46.23,"sma_120":50.8},{"date":"2026-01-12","open":49.49,"high":49.55,"low":48.19,"close":48.67,"volume":2850372,"rsi_14":37.57,"sma_20":51.02,"sma_60":46.23,"sma_120":50.76},{"date":"2026-01-13","open":47.8,"high":49.1,"low":47.27,"close":47.85,"volume":3101912,"rsi_14":27.89,"sma_20":50.84,"sma_60":46.23,"sma_120":50.71},{"date":"2026-01-14","open":47.71,"high":48.23,"low":46.38,"close":47.79,"volume":3007452,"rsi_14":33.84,"sma_20":50.63,"sma_60":46.24,"sma_120":50.69},{"date":"2026-01-15","open":48.1,"high":50.02,"low":48.09,"close":49.66,"volume":3088927,"rsi_14":42.93,"sma_20":50.5,"sma_60":46.26,"sma_120":50.67},{"date":"2026-01-16","open":49.41,"high":50.33,"low":48.65,"close":50.04,"volume":3408241,"rsi_14":44.17,"sma_20":50.44,"sma_60":46.28,"sma_120":50.63},{"date":"2026-01-20","open":49.41,"high":49.64,"low":47.17,"close":47.6,"volume":2538383,"rsi_14":40.16,"sma_20":50.22,"sma_60":46.27,"sma_120":50.58},{"date":"2026-01-21","open":48.5,"high":49.96,"low":48.19,"close":48.96,"volume":4009731,"rsi_14":46.07,"sma_20":50.07,"sma_60":46.31,"sma_120":50.54},{"date":"2026-01-22","open":49.3,"high":49.92,"low":47.41,"close":48.86,"volume":4756664,"rsi_14":45.14,"sma_20":49.84,"sma_60":46.4,"sma_120":50.51},{"date":"2026-01-23","open":47.95,"high":52.25,"low":47.49,"close":50.87,"volume":8100500,"rsi_14":47.92,"sma_20":49.82,"sma_60":46.5,"sma_120":50.5},{"date":"2026-01-26","open":50.63,"high":51.15,"low":49.4,"close":49.81,"volume":4410400,"rsi_14":43.33,"sma_20":49.75,"sma_60":46.61,"sma_120":50.48},{"date":"2026-01-27","open":50.04,"high":52.32,"low":50.04,"close":51.8,"volume":5388200,"rsi_14":53.16,"sma_20":49.76,"sma_60":46.78,"sma_120":50.47},{"date":"2026-01-28","open":52.3,"high":53.75,"low":51.9,"close":52.37,"volume":4822300,"rsi_14":57.75,"sma_20":49.86,"sma_60":46.97,"sma_120":50.45},{"date":"2026-01-29","open":52.94,"high":53.63,"low":52.02,"close":53.3,"volume":5143600,"rsi_14":64.48,"sma_20":50.02,"sma_60":47.17,"sma_120":50.45},{"date":"2026-01-30","open":52.5,"high":53.4,"low":50.0,"close":50.83,"volume":4792400,"rsi_14":52.45,"sma_20":50.05,"sma_60":47.33,"sma_120":50.44},{"date":"2026-02-02","open":51.08,"high":52.71,"low":50.77,"close":52.64,"volume":4787900,"rsi_14":61.11,"sma_20":50.11,"sma_60":47.53,"sma_120":50.45},{"date":"2026-02-03","open":53.0,"high":56.33,"low":52.94,"close":55.14,"volume":5077200,"rsi_14":68.64,"sma_20":50.26,"sma_60":47.76,"sma_120":50.45},{"date":"2026-02-04","open":55.5,"high":56.32,"low":53.79,"close":56.14,"volume":3403500,"rsi_14":70.38,"sma_20":50.53,"sma_60":48.01,"sma_120":50.43},{"date":"2026-02-05","open":55.69,"high":56.14,"low":54.36,"close":55.26,"volume":2704200,"rsi_14":64.36,"sma_20":50.81,"sma_60":48.21,"sma_120":50.42},{"date":"2026-02-06","open":55.78,"high":60.08,"low":55.52,"close":59.45,"volume":4383500,"rsi_14":70.18,"sma_20":51.35,"sma_60":48.5,"sma_120":50.44},{"date":"2026-02-09","open":59.0,"high":60.63,"low":58.5,"close":60.21,"volume":2079670,"rsi_14":67.43,"sma_20":50.29,"sma_60":46.66,"sma_120":50.58},{"date":"2026-02-10","open":60.05,"high":60.26,"low":58.95,"close":59.14,"volume":3815725,"rsi_14":64.01,"sma_20":50.68,"sma_60":46.92,"sma_120":50.63},{"date":"2026-02-11","open":59.61,"high":60.51,"low":57.23,"close":57.5,"volume":2001958,"rsi_14":63.02,"sma_20":50.98,"sma_60":47.19,"sma_120":50.67},{"date":"2026-02-12","open":58.42,"high":59.49,"low":54.5,"close":55.69,"volume":2827089,"rsi_14":60.98,"sma_20":51.25,"sma_60":47.44,"sma_120":50.68},{"date":"2026-02-13","open":56.35,"high":56.88,"low":54.41,"close":55.27,"volume":3031176,"rsi_14":62.85,"sma_20":51.5,"sma_60":47.66,"sma_120":50.7},{"date":"2026-02-17","open":55.49,"high":57.97,"low":54.79,"close":57.08,"volume":2352965,"rsi_14":63.44,"sma_20":51.84,"sma_60":47.93,"sma_120":50.74},{"date":"2026-02-18","open":56.0,"high":58.05,"low":54.35,"close":55.84,"volume":2883400,"rsi_14":57.69,"sma_20":54.31,"sma_60":50.4,"sma_120":50.4},{"date":"2026-02-19","open":55.08,"high":55.08,"low":52.11,"close":52.13,"volume":3001200,"rsi_14":47.69,"sma_20":54.47,"sma_60":50.64,"sma_120":50.32},{"date":"2026-02-20","open":51.82,"high":53.22,"low":51.42,"close":52.58,"volume":2578902,"rsi_14":53.75,"sma_20":54.65,"sma_60":50.86,"sma_120":50.23},{"date":"2026-02-23","open":52.04,"high":52.69,"low":50.04,"close":50.63,"volume":3016600,"rsi_14":45.71,"sma_20":54.64,"sma_60":51.03,"sma_120":50.13},{"date":"2026-02-24","open":50.69,"high":53.66,"low":50.64,"close":52.51,"volume":3379581,"rsi_14":57.98,"sma_20":51.92,"sma_60":48.31,"sma_120":50.72},{"date":"2026-02-25","open":52.88,"high":54.94,"low":52.09,"close":54.32,"volume":2329658,"rsi_14":60.62,"sma_20":52.1,"sma_60":48.53,"sma_120":50.69},{"date":"2026-02-26","open":55.26,"high":56.45,"low":54.45,"close":55.3,"volume":2508701,"rsi_14":59.42,"sma_20":52.38,"sma_60":48.73,"sma_120":50.68},{"date":"2026-02-27","open":53.06,"high":53.79,"low":51.09,"close":51.6,"volume":3172257,"rsi_14":52.36,"sma_20":52.53,"sma_60":48.89,"sma_120":50.63},{"date":"2026-03-02","open":50.02,"high":51.72,"low":48.56,"close":50.77,"volume":2615006,"rsi_14":55.05,"sma_20":52.57,"sma_60":49.03,"sma_120":50.58},{"date":"2026-03-03","open":48.26,"high":50.93,"low":46.71,"close":49.75,"volume":3201093,"rsi_14":51.28,"sma_20":52.62,"sma_60":49.14,"sma_120":50.52},{"date":"2026-03-04","open":50.23,"high":50.83,"low":48.24,"close":48.35,"volume":2351482,"rsi_14":49.17,"sma_20":52.65,"sma_60":49.24,"sma_120":50.45},{"date":"2026-03-05","open":47.1,"high":47.45,"low":43.34,"close":43.8,"volume":8847076,"rsi_14":18.04,"sma_20":52.45,"sma_60":49.27,"sma_120":50.36},{"date":"2026-03-06","open":42.51,"high":43.3,"low":41.82,"close":42.3,"volume":9394542,"rsi_14":17.74,"sma_20":52.08,"sma_60":49.33,"sma_120":50.22},{"date":"2026-03-09","open":40.92,"high":43.35,"low":38.85,"close":43.26,"volume":6727433,"rsi_14":22.0,"sma_20":51.74,"sma_60":49.4,"sma_120":50.08},{"date":"2026-03-10","open":42.9,"high":44.3,"low":41.29,"close":42.34,"volume":4767888,"rsi_14":22.79,"sma_20":51.48,"sma_60":49.46,"sma_120":49.93},{"date":"2026-03-11","open":42.05,"high":42.6,"low":40.99,"close":41.32,"volume":4198397,"rsi_14":22.24,"sma_20":51.09,"sma_60":49.52,"sma_120":49.76},{"date":"2026-03-12","open":40.49,"high":40.82,"low":38.58,"close":38.65,"volume":6488286,"rsi_14":14.5,"sma_20":50.58,"sma_60":49.5,"sma_120":49.55},{"date":"2026-03-13","open":38.92,"high":39.03,"low":37.53,"close":38.0,"volume":5715153,"rsi_14":17.04,"sma_20":49.47,"sma_60":49.47,"sma_120":49.34},{"date":"2026-03-16","open":38.38,"high":38.76,"low":37.4,"close":38.44,"volume":5894625,"rsi_14":18.75,"sma_20":48.44,"sma_60":49.42,"sma_120":49.14},{"date":"2026-03-17","open":39.8,"high":41.4,"low":38.89,"close":38.95,"volume":5628166,"rsi_14":13.55,"sma_20":47.51,"sma_60":49.36,"sma_120":48.95},{"date":"2026-03-18","open":38.66,"high":39.78,"low":37.78,"close":37.88,"volume":6005734,"rsi_14":9.0,"sma_20":46.62,"sma_60":49.28,"sma_120":48.74},{"date":"2026-03-19","open":37.26,"high":38.21,"low":36.68,"close":37.93,"volume":6361215,"rsi_14":11.09,"sma_20":45.75,"sma_60":49.2,"sma_120":48.53},{"date":"2026-03-20","open":37.8,"high":38.03,"low":36.72,"close":36.91,"volume":4824041,"rsi_14":11.01,"sma_20":44.74,"sma_60":49.1,"sma_120":48.31},{"date":"2026-03-23","open":38.63,"high":39.86,"low":37.9,"close":38.63,"volume":5339854,"rsi_14":19.9,"sma_20":44.05,"sma_60":48.99,"sma_120":48.11},{"date":"2026-03-24","open":38.03,"high":38.95,"low":37.33,"close":38.48,"volume":3891717,"rsi_14":21.41,"sma_20":43.35,"sma_60":48.84,"sma_120":47.91},{"date":"2026-03-25","open":39.66,"high":40.62,"low":38.58,"close":39.28,"volume":3781741,"rsi_14":33.26,"sma_20":42.6,"sma_60":48.67,"sma_120":47.7},{"date":"2026-03-26","open":38.65,"high":39.74,"low":38.37,"close":38.95,"volume":2809592,"rsi_14":36.36,"sma_20":41.78,"sma_60":48.5,"sma_120":47.5},{"date":"2026-03-27","open":38.04,"high":38.51,"low":35.89,"close":36.16,"volume":4977057,"rsi_14":24.89,"sma_20":41.01,"sma_60":48.28,"sma_120":47.31},{"date":"2026-03-30","open":35.11,"high":35.11,"low":33.03,"close":34.19,"volume":8879379,"rsi_14":23.17,"sma_20":40.18,"sma_60":47.98,"sma_120":47.11},{"date":"2026-03-31","open":35.11,"high":36.95,"low":34.56,"close":36.78,"volume":5041455,"rsi_14":36.49,"sma_20":39.53,"sma_60":47.72,"sma_120":46.93},{"date":"2026-04-01","open":37.78,"high":38.88,"low":37.38,"close":37.65,"volume":5109778,"rsi_14":46.7,"sma_20":38.99,"sma_60":47.49,"sma_120":46.77},{"date":"2026-04-02","open":35.95,"high":37.84,"low":35.11,"close":37.33,"volume":4081425,"rsi_14":47.71,"sma_20":38.67,"sma_60":47.25,"sma_120":46.6},{"date":"2026-04-06","open":37.25,"high":38.41,"low":36.81,"close":37.98,"volume":2915357,"rsi_14":48.45,"sma_20":38.45,"sma_60":47.01,"sma_120":46.46},{"date":"2026-04-07","open":37.35,"high":37.53,"low":35.98,"close":36.93,"volume":5338087,"rsi_14":43.45,"sma_20":38.14,"sma_60":46.77,"sma_120":46.32},{"date":"2026-04-08","open":41.65,"high":43.25,"low":39.41,"close":39.91,"volume":9811732,"rsi_14":55.91,"sma_20":38.02,"sma_60":46.57,"sma_120":46.21},{"date":"2026-04-09","open":39.28,"high":40.09,"low":38.21,"close":39.9,"volume":3651804,"rsi_14":55.68,"sma_20":37.95,"sma_60":46.37,"sma_120":46.11},{"date":"2026-04-10","open":40.12,"high":40.29,"low":39.19,"close":39.5,"volume":2447032,"rsi_14":57.75,"sma_20":37.99,"sma_60":46.14,"sma_120":46.02},{"date":"2026-04-13","open":38.7,"high":40.3,"low":38.02,"close":39.97,"volume":3705035,"rsi_14":54.36,"sma_20":38.09,"sma_60":45.95,"sma_120":45.93},{"date":"2026-04-14","open":40.66,"high":43.36,"low":40.66,"close":42.62,"volume":4818634,"rsi_14":61.57,"sma_20":38.3,"sma_60":45.8,"sma_120":45.87},{"date":"2026-04-15","open":42.7,"high":43.57,"low":41.94,"close":42.54,"volume":3618852,"rsi_14":59.5,"sma_20":38.48,"sma_60":45.65,"sma_120":45.82},{"date":"2026-04-16","open":42.75,"high":43.29,"low":40.83,"close":41.15,"volume":3687685,"rsi_14":55.98,"sma_20":38.64,"sma_60":45.5,"sma_120":45.76},{"date":"2026-04-17","open":43.72,"high":47.3,"low":43.41,"close":45.4,"volume":8535722,"rsi_14":73.49,"sma_20":39.01,"sma_60":45.42,"sma_120":45.73},{"date":"2026-04-20","open":44.79,"high":45.25,"low":43.38,"close":43.54,"volume":6146626,"rsi_14":73.96,"sma_20":39.35,"sma_60":45.31,"sma_120":45.69},{"date":"2026-04-21","open":42.0,"high":44.1,"low":41.05,"close":41.45,"volume":8562077,"rsi_14":62.24,"sma_20":39.49,"sma_60":45.14,"sma_120":45.62},{"date":"2026-04-22","open":41.94,"high":42.22,"low":39.94,"close":40.78,"volume":5354427,"rsi_14":58.26,"sma_20":39.6,"sma_60":44.96,"sma_120":45.55},{"date":"2026-04-23","open":40.29,"high":42.99,"low":40.29,"close":41.16,"volume":5259409,"rsi_14":60.16,"sma_20":39.7,"sma_60":44.8,"sma_120":45.49},{"date":"2026-04-24","open":41.75,"high":42.37,"low":41.03,"close":41.59,"volume":3613325,"rsi_14":59.69,"sma_20":39.83,"sma_60":44.66,"sma_120":45.44},{"date":"2026-04-27","open":41.82,"high":42.46,"low":40.41,"close":40.44,"volume":3341185,"rsi_14":59.39,"sma_20":40.04,"sma_60":44.53,"sma_120":45.37},{"date":"2026-04-28","open":40.11,"high":40.79,"low":39.56,"close":39.79,"volume":3295553,"rsi_14":49.67,"sma_20":40.32,"sma_60":44.36,"sma_120":45.29},{"date":"2026-04-29","open":39.43,"high":39.75,"low":37.83,"close":38.31,"volume":3738380,"rsi_14":45.55,"sma_20":40.4,"sma_60":44.18,"sma_120":45.21},{"date":"2026-04-30","open":39.06,"high":39.48,"low":38.51,"close":39.11,"volume":1945188,"rsi_14":48.91,"sma_20":40.47,"sma_60":44.04,"sma_120":45.13},{"date":"2026-05-01","open":38.55,"high":40.34,"low":37.88,"close":38.55,"volume":4248299,"rsi_14":46.15,"sma_20":40.53,"sma_60":43.88,"sma_120":45.06},{"date":"2026-05-04","open":38.05,"high":38.59,"low":36.39,"close":36.96,"volume":5322274,"rsi_14":33.74,"sma_20":40.48,"sma_60":43.67,"sma_120":44.96},{"date":"2026-05-05","open":37.28,"high":38.57,"low":37.08,"close":38.51,"volume":3489630,"rsi_14":39.28,"sma_20":40.56,"sma_60":43.48,"sma_120":44.88},{"date":"2026-05-06","open":40.54,"high":40.97,"low":40.08,"close":40.51,"volume":4899105,"rsi_14":48.36,"sma_20":40.59,"sma_60":43.36,"sma_120":44.82},{"date":"2026-05-07","open":41.25,"high":42.1,"low":40.05,"close":40.59,"volume":3144938,"rsi_14":34.31,"sma_20":40.62,"sma_60":43.22,"sma_120":44.77},{"date":"2026-05-08","open":40.94,"high":41.3,"low":40.29,"close":40.84,"volume":2207006,"rsi_14":40.22,"sma_20":40.69,"sma_60":43.09,"sma_120":44.74},{"date":"2026-05-11","open":40.22,"high":40.4,"low":38.79,"close":39.06,"volume":2984391,"rsi_14":41.06,"sma_20":40.65,"sma_60":42.73,"sma_120":44.7},{"date":"2026-05-12","open":38.74,"high":38.95,"low":37.84,"close":38.73,"volume":2446665,"rsi_14":42.17,"sma_20":40.45,"sma_60":42.4,"sma_120":44.66},{"date":"2026-05-13","open":38.11,"high":38.77,"low":38.08,"close":38.56,"volume":2061978,"rsi_14":39.86,"sma_20":40.25,"sma_60":42.08,"sma_120":44.63},{"date":"2026-05-14","open":39.0,"high":39.45,"low":37.78,"close":38.16,"volume":2640194,"rsi_14":36.59,"sma_20":40.1,"sma_60":41.79,"sma_120":44.61},{"date":"2026-05-15","open":37.46,"high":37.98,"low":36.9,"close":36.94,"volume":2777640,"rsi_14":36.42,"sma_20":39.68,"sma_60":41.48,"sma_120":44.57},{"date":"2026-05-18","open":37.0,"high":38.47,"low":36.85,"close":37.36,"volume":3241685,"rsi_14":40.43,"sma_20":39.37,"sma_60":41.15,"sma_120":44.54},{"date":"2026-05-19","open":36.88,"high":36.88,"low":35.84,"close":36.21,"volume":3268809,"rsi_14":41.4,"sma_20":39.11,"sma_60":40.88,"sma_120":44.51},{"date":"2026-05-20","open":36.42,"high":40.3,"low":36.15,"close":39.85,"volume":4911238,"rsi_14":52.41,"sma_20":39.06,"sma_60":40.67,"sma_120":44.49},{"date":"2026-05-21","open":38.8,"high":41.3,"low":38.5,"close":41.09,"volume":3679905,"rsi_14":58.03,"sma_20":39.06,"sma_60":40.45,"sma_120":44.49},{"date":"2026-05-22","open":41.39,"high":41.9,"low":40.56,"close":41.34,"volume":2120515,"rsi_14":65.1,"sma_20":39.05,"sma_60":40.22,"sma_120":44.48},{"date":"2026-05-26","open":42.77,"high":44.03,"low":42.45,"close":43.79,"volume":3714599,"rsi_14":67.18,"sma_20":39.21,"sma_60":40.09,"sma_120":44.49},{"date":"2026-05-27","open":45.24,"high":46.35,"low":44.36,"close":45.97,"volume":4108435,"rsi_14":67.57,"sma_20":39.52,"sma_60":40.01,"sma_120":44.52},{"date":"2026-05-28","open":45.04,"high":46.94,"low":44.75,"close":46.59,"volume":2788335,"rsi_14":68.64,"sma_20":39.94,"sma_60":39.95,"sma_120":44.55},{"date":"2026-05-29","open":46.58,"high":47.9,"low":46.01,"close":46.02,"volume":3619509,"rsi_14":65.81,"sma_20":40.28,"sma_60":39.92,"sma_120":44.58},{"date":"2026-06-01","open":44.25,"high":44.99,"low":43.35,"close":44.52,"volume":2690589,"rsi_14":66.96,"sma_20":40.58,"sma_60":39.93,"sma_120":44.6},{"date":"2026-06-02","open":44.7,"high":44.86,"low":43.46,"close":43.91,"volume":2818872,"rsi_14":65.73,"sma_20":40.93,"sma_60":39.95,"sma_120":44.64},{"date":"2026-06-03","open":42.9,"high":43.69,"low":41.85,"close":41.87,"volume":3630689,"rsi_14":59.05,"sma_20":41.1,"sma_60":39.93,"sma_120":44.66},{"date":"2026-06-04","open":42.84,"high":42.84,"low":41.66,"close":42.69,"volume":3370280,"rsi_14":62.1,"sma_20":41.2,"sma_60":39.94,"sma_120":44.7},{"date":"2026-06-05","open":42.62,"high":43.75,"low":42.35,"close":42.82,"volume":3080371,"rsi_14":66.72,"sma_20":41.32,"sma_60":39.96,"sma_120":44.74},{"date":"2026-06-08","open":42.6,"high":42.89,"low":41.81,"close":42.24,"volume":2542316,"rsi_14":63.72,"sma_20":41.39,"sma_60":40.02,"sma_120":44.76},{"date":"2026-06-09","open":43.2,"high":45.47,"low":42.5,"close":45.13,"volume":5727472,"rsi_14":72.83,"sma_20":41.69,"sma_60":40.14,"sma_120":44.8},{"date":"2026-06-10","open":44.13,"high":44.17,"low":41.29,"close":41.68,"volume":3138677,"rsi_14":54.73,"sma_20":41.84,"sma_60":40.19,"sma_120":44.81},{"date":"2026-06-11","open":41.52,"high":46.7,"low":41.44,"close":46.66,"volume":4078420,"rsi_14":62.1,"sma_20":42.24,"sma_60":40.32,"sma_120":44.84},{"date":"2026-06-12","open":47.36,"high":48.15,"low":45.86,"close":47.32,"volume":3113231,"rsi_14":62.75,"sma_20":42.7,"sma_60":40.48,"sma_120":44.88},{"date":"2026-06-15","open":50.0,"high":51.5,"low":48.87,"close":49.08,"volume":4355923,"rsi_14":61.61,"sma_20":43.31,"sma_60":40.67,"sma_120":44.93},{"date":"2026-06-16","open":49.43,"high":50.95,"low":49.09,"close":49.11,"volume":2722067,"rsi_14":57.59,"sma_20":43.89,"sma_60":40.87,"sma_120":44.99},{"date":"2026-06-17","open":48.77,"high":50.29,"low":48.17,"close":48.27,"volume":2940331,"rsi_14":54.05,"sma_20":44.5,"sma_60":41.03,"sma_120":45.01},{"date":"2026-06-18","open":49.92,"high":50.81,"low":48.83,"close":49.26,"volume":4279069,"rsi_14":57.57,"sma_20":44.97,"sma_60":41.21,"sma_120":45.03},{"date":"2026-06-22","open":48.65,"high":50.42,"low":48.45,"close":48.8,"volume":2583620,"rsi_14":60.6,"sma_20":45.35,"sma_60":41.37,"sma_120":45.02},{"date":"2026-06-23","open":47.88,"high":50.15,"low":47.57,"close":49.21,"volume":3242050,"rsi_14":63.19,"sma_20":45.75,"sma_60":41.54,"sma_120":45.02},{"date":"2026-06-24","open":50.0,"high":52.77,"low":50.0,"close":51.56,"volume":3437882,"rsi_14":73.87,"sma_20":46.14,"sma_60":41.8,"sma_120":45.04},{"date":"2026-06-25","open":52.15,"high":54.32,"low":51.96,"close":53.29,"volume":3244252,"rsi_14":74.98,"sma_20":46.5,"sma_60":42.12,"sma_120":45.05},{"date":"2026-06-26","open":53.0,"high":54.03,"low":52.97,"close":53.86,"volume":4007766,"rsi_14":75.43,"sma_20":46.86,"sma_60":42.4,"sma_120":45.06},{"date":"2026-06-29","open":52.94,"high":53.2,"low":50.4,"close":51.93,"volume":5001723,"rsi_14":70.99,"sma_20":47.16,"sma_60":42.64,"sma_120":45.06},{"date":"2026-06-30","open":51.76,"high":52.7,"low":51.46,"close":52.2,"volume":3240065,"rsi_14":67.32,"sma_20":47.54,"sma_60":42.89,"sma_120":45.07},{"date":"2026-07-01","open":52.81,"high":53.36,"low":51.21,"close":51.25,"volume":2531479,"rsi_14":76.71,"sma_20":47.91,"sma_60":43.11,"sma_120":45.06},{"date":"2026-07-02","open":52.97,"high":53.5,"low":50.15,"close":51.09,"volume":2245212,"rsi_14":66.79,"sma_20":48.37,"sma_60":43.34,"sma_120":45.06},{"date":"2026-07-06","open":51.62,"high":52.53,"low":50.17,"close":50.41,"volume":2723692,"rsi_14":61.72,"sma_20":48.76,"sma_60":43.52,"sma_120":45.04},{"date":"2026-07-07","open":51.06,"high":52.0,"low":48.61,"close":49.09,"volume":3478326,"rsi_14":50.1,"sma_20":49.07,"sma_60":43.67,"sma_120":45.02},{"date":"2026-07-08","open":47.75,"high":48.13,"low":46.1,"close":47.53,"volume":4524879,"rsi_14":44.38,"sma_20":49.34,"sma_60":43.8,"sma_120":44.97},{"date":"2026-07-09","open":48.0,"high":50.56,"low":47.92,"close":50.14,"volume":2833163,"rsi_14":55.85,"sma_20":49.59,"sma_60":43.97,"sma_120":44.96},{"date":"2026-07-10","open":50.83,"high":50.85,"low":48.61,"close":49.42,"volume":1952625,"rsi_14":50.54,"sma_20":49.97,"sma_60":44.09,"sma_120":44.95},{"date":"2026-07-13","open":49.14,"high":49.5,"low":46.58,"close":46.8,"volume":3321374,"rsi_14":44.38,"sma_20":49.98,"sma_60":44.16,"sma_120":44.91},{"date":"2026-07-14","open":47.01,"high":47.73,"low":46.1,"close":46.87,"volume":2300920,"rsi_14":43.26,"sma_20":49.96,"sma_60":44.25,"sma_120":44.88},{"date":"2026-07-15","open":47.13,"high":48.44,"low":46.58,"close":47.88,"volume":2868232,"rsi_14":38.68,"sma_20":49.9,"sma_60":44.29,"sma_120":44.86},{"date":"2026-07-16","open":47.45,"high":49.12,"low":47.07,"close":47.62,"volume":2424008,"rsi_14":30.75,"sma_20":49.82,"sma_60":44.36,"sma_120":44.84},{"date":"2026-07-17","open":46.6,"high":46.6,"low":45.14,"close":45.51,"volume":3511012,"rsi_14":24.32,"sma_20":49.69,"sma_60":44.43,"sma_120":44.79},{"date":"2026-07-20","open":45.7,"high":46.73,"low":45.14,"close":46.04,"volume":3076590,"rsi_14":30.38,"sma_20":49.53,"sma_60":44.52,"sma_120":44.74},{"date":"2026-07-21","open":46.45,"high":46.78,"low":45.32,"close":45.46,"volume":3202838,"rsi_14":27.8,"sma_20":49.36,"sma_60":44.59,"sma_120":44.69},{"date":"2026-07-22","open":43.5,"high":44.4,"low":41.45,"close":44.36,"volume":6904138,"rsi_14":27.56,"sma_20":49.12,"sma_60":44.64,"sma_120":44.65},{"date":"2026-07-23","open":43.05,"high":44.83,"low":42.23,"close":44.75,"volume":4676521,"rsi_14":29.67,"sma_20":48.78,"sma_60":44.71,"sma_120":44.62},{"date":"2026-07-24","open":44.94,"high":47.26,"low":44.32,"close":46.13,"volume":3459530,"rsi_14":36.92,"sma_20":48.42,"sma_60":44.81,"sma_120":44.58},{"date":"2026-07-27","open":47.5,"high":48.25,"low":46.34,"close":47.5,"volume":3130561,"rsi_14":45.16,"sma_20":48.1,"sma_60":44.97,"sma_120":44.57},{"date":"2026-07-28","open":47.6,"high":49.74,"low":46.98,"close":48.61,"volume":3309456,"rsi_14":53.43,"sma_20":47.93,"sma_60":45.13,"sma_120":44.58},{"date":"2026-07-29","open":46.8,"high":47.46,"low":45.77,"close":45.84,"volume":2953944,"rsi_14":36.6,"sma_20":47.62,"sma_60":45.25,"sma_120":44.56},{"date":"2026-07-30","open":47.17,"high":47.41,"low":46.0,"close":47.24,"volume":2238115,"rsi_14":43.39,"sma_20":47.41,"sma_60":45.42,"sma_120":44.54},{"date":"2026-07-31","open":47.64,"high":47.91,"low":46.81,"close":47.45,"volume":1819523,"rsi_14":52.24,"sma_20":47.23,"sma_60":45.57,"sma_120":44.52},{"date":"2026-08-03","open":48.9,"high":50.77,"low":48.9,"close":50.21,"volume":2349935,"rsi_14":59.81,"sma_20":47.22,"sma_60":45.73,"sma_120":44.55},{"date":"2026-08-04","open":51.61,"high":52.73,"low":50.95,"close":52.55,"volume":2615151,"rsi_14":62.75,"sma_20":47.4,"sma_60":45.93,"sma_120":44.49},{"date":"2026-08-05","open":52.36,"high":53.62,"low":51.92,"close":52.05,"volume":2496528,"rsi_14":61.96,"sma_20":47.62,"sma_60":46.11,"sma_120":44.45},{"date":"2026-08-06","open":51.47,"high":52.02,"low":50.38,"close":50.69,"volume":1850614,"rsi_14":64.55,"sma_20":47.65,"sma_60":46.31,"sma_120":44.41},{"date":"2026-08-07","open":51.4,"high":51.4,"low":49.94,"close":49.96,"volume":2156769,"rsi_14":60.96,"sma_20":47.68,"sma_60":46.5,"sma_120":44.36},{"date":"2026-08-10","open":49.05,"high":49.05,"low":47.26,"close":47.26,"volume":2426474,"rsi_14":54.47,"sma_20":47.7,"sma_60":46.64,"sma_120":44.28},{"date":"2026-08-11","open":47.49,"high":49.08,"low":47.4,"close":48.4,"volume":2164513,"rsi_14":60.02,"sma_20":47.78,"sma_60":46.81,"sma_120":44.22},{"date":"2026-08-12","open":48.83,"high":49.24,"low":47.07,"close":47.37,"volume":1506844},{"date":"2026-08-13","open":48.25,"high":48.97,"low":47.42,"close":47.5,"volume":1994356,"rsi_14":53.5,"sma_20":47.74,"sma_60":47.15,"sma_120":44.14},{"date":"2026-08-14","open":47.23,"high":47.57,"low":45.76,"close":45.96,"volume":2351859,"rsi_14":46.1,"sma_20":47.77,"sma_60":47.32,"sma_120":44.1},{"date":"2026-08-17","open":45.56,"high":45.59,"low":43.9,"close":44.04,"volume":3114181,"rsi_14":38.87,"sma_20":47.67,"sma_60":47.39,"sma_120":44.03},{"date":"2026-08-18","open":43.45,"high":43.61,"low":42.27,"close":42.41,"volume":2405773,"rsi_14":41.16,"sma_20":47.51,"sma_60":47.41,"sma_120":43.93},{"date":"2026-08-19","open":42.6,"high":42.91,"low":41.14,"close":41.23,"volume":2280455},{"date":"2026-08-20","open":40.67,"high":40.96,"low":39.87,"close":40.18,"volume":3139169,"rsi_14":31.82,"sma_20":47.13,"sma_60":47.35,"sma_120":43.72},{"date":"2026-08-21","open":40.9,"high":41.17,"low":40.09,"close":40.41,"volume":2621031,"rsi_14":21.97,"sma_20":46.84,"sma_60":47.25,"sma_120":43.63},{"date":"2026-08-24","open":42.45,"high":42.45,"low":41.05,"close":41.56,"volume":3130308,"rsi_14":16.27,"sma_20":46.55,"sma_60":47.17,"sma_120":43.56},{"date":"2026-08-25","open":42.8,"high":43.43,"low":42.11,"close":43.33,"volume":2357423},{"date":"2026-08-26","open":43.98,"high":44.38,"low":42.92,"close":43.0,"volume":1998854,"rsi_14":26.74,"sma_20":46.14,"sma_60":47.1,"sma_120":43.51},{"date":"2026-08-27","open":42.88,"high":43.46,"low":42.11,"close":42.2,"volume":1729258,"rsi_14":26.63,"sma_20":45.89,"sma_60":47.07,"sma_120":43.51},{"date":"2026-08-28","open":42.72,"high":43.33,"low":42.17,"close":42.32,"volume":2131903,"rsi_14":32.38,"sma_20":45.63,"sma_60":47.08,"sma_120":43.5},{"date":"2026-08-31","open":41.53,"high":41.75,"low":41.16,"close":41.33,"volume":1998218,"rsi_14":24.52,"sma_20":45.19,"sma_60":47.06,"sma_120":43.5},{"date":"2026-09-01","open":40.61,"high":41.28,"low":40.42,"close":40.69,"volume":2358177,"rsi_14":25.22,"sma_20":44.59,"sma_60":47.02,"sma_120":43.49},{"date":"2026-09-02","open":41.42,"high":42.41,"low":41.29,"close":41.59,"volume":1987278},{"date":"2026-09-03","open":41.94,"high":42.1,"low":40.88,"close":41.4,"volume":1712881,"rsi_14":32.33,"sma_20":43.61,"sma_60":46.95,"sma_120":43.54},{"date":"2026-09-04","open":41.33,"high":42.68,"low":41.33,"close":42.04,"volume":1964324,"rsi_14":41.39,"sma_20":43.21,"sma_60":46.95,"sma_120":43.57},{"date":"2026-09-08","open":41.53,"high":41.9,"low":40.61,"close":40.74,"volume":2211605,"rsi_14":42.6,"sma_20":42.89,"sma_60":46.85,"sma_120":43.59},{"date":"2026-09-09","open":40.1,"high":40.7,"low":39.89,"close":40.36,"volume":1987719,"rsi_14":45.85,"sma_20":42.48,"sma_60":46.74,"sma_120":43.61},{"date":"2026-09-10","open":39.67,"high":40.86,"low":39.4,"close":40.11,"volume":2432488},{"date":"2026-09-11","open":41.24,"high":41.35,"low":40.33,"close":41.16,"volume":2833542,"rsi_14":53.57,"sma_20":41.8,"sma_60":46.46,"sma_120":43.66},{"date":"2026-09-14","open":40.0,"high":40.98,"low":39.9,"close":40.71,"volume":2388538,"rsi_14":45.78,"sma_20":41.54,"sma_60":46.33,"sma_120":43.68},{"date":"2026-09-15","open":40.56,"high":40.69,"low":39.37,"close":39.91,"volume":2854846,"rsi_14":30.66,"sma_20":41.33,"sma_60":46.18,"sma_120":43.69},{"date":"2026-09-16","open":41.1,"high":41.1,"low":38.88,"close":39.68,"volume":2539737},{"date":"2026-09-17","open":40.7,"high":40.9,"low":39.96,"close":40.01,"volume":2501669,"rsi_14":36.76,"sma_20":41.14,"sma_60":45.87,"sma_120":43.7},{"date":"2026-09-18","open":40.08,"high":40.82,"low":39.75,"close":40.54,"volume":3286226,"rsi_14":39.75,"sma_20":41.15,"sma_60":45.69,"sma_120":43.74},{"date":"2026-09-21","open":41.98,"high":41.98,"low":40.96,"close":41.9,"volume":2359850,"rsi_14":53.15,"sma_20":41.23,"sma_60":45.5,"sma_120":43.81},{"date":"2026-09-22","open":43.58,"high":43.58,"low":41.7,"close":41.91,"volume":2898602,"rsi_14":57.19,"sma_20":41.25,"sma_60":45.3,"sma_120":43.85},{"date":"2026-09-23","open":41.25,"high":42.06,"low":39.5,"close":39.7,"volume":4080964,"rsi_14":40.29,"sma_20":41.06,"sma_60":45.09,"sma_120":43.87},{"date":"2026-09-24","open":39.5,"high":40.87,"low":38.85,"close":40.03,"volume":3777791,"rsi_14":43.12,"sma_20":40.92,"sma_60":44.89,"sma_120":43.89},{"date":"2026-09-25","open":40.8,"high":41.54,"low":40.27,"close":40.94,"volume":2414813,"rsi_14":44.6,"sma_20":40.85,"sma_60":44.72,"sma_120":43.91},{"date":"2026-09-28","open":40.12,"high":40.69,"low":39.52,"close":39.7,"volume":3654259,"rsi_14":44.84,"sma_20":40.72,"sma_60":44.53,"sma_120":43.94},{"date":"2026-09-29","open":40.3,"high":40.5,"low":39.33,"close":39.93,"volume":3860169,"rsi_14":47.83,"sma_20":40.65,"sma_60":44.35,"sma_120":43.94},{"date":"2026-09-30","open":39.57,"high":40.06,"low":38.26,"close":38.7,"volume":4597152},{"date":"2026-10-01","open":38.56,"high":39.58,"low":38.41,"close":39.49,"volume":2863546,"rsi_14":42.21,"sma_20":40.45,"sma_60":44.05,"sma_120":43.93},{"date":"2026-10-02","open":40.31,"high":40.66,"low":39.22,"close":39.53,"volume":2662987,"rsi_14":44.24,"sma_20":40.35,"sma_60":43.87,"sma_120":43.92},{"date":"2026-10-05","open":39.5,"high":39.9,"low":39.12,"close":39.19,"volume":2884143,"rsi_14":46.41,"sma_20":40.21,"sma_60":43.7,"sma_120":43.89},{"date":"2026-10-06","open":39.9,"high":40.92,"low":39.4,"close":39.89,"volume":3378950,"rsi_14":51.07,"sma_20":40.17,"sma_60":43.58,"sma_120":43.87},{"date":"2026-10-07","open":39.23,"high":39.64,"low":38.78,"close":39.59,"volume":2756568,"rsi_14":47.9,"sma_20":40.13,"sma_60":43.46,"sma_120":43.86},{"date":"2026-10-08","open":38.75,"high":39.74,"low":38.74,"close":39.52,"volume":3809401,"rsi_14":44.87,"sma_20":40.1,"sma_60":43.32,"sma_120":43.81},{"date":"2026-10-09","open":39.1,"high":39.49,"low":38.37,"close":39.36,"volume":3438053,"rsi_14":35.14,"sma_20":40.01,"sma_60":43.19,"sma_120":43.77},{"date":"2026-10-12","open":38.83,"high":39.66,"low":38.06,"close":38.06,"volume":2260183,"rsi_14":30.49,"sma_20":39.88,"sma_60":43.06,"sma_120":43.75},{"date":"2026-10-13","open":38.28,"high":38.7,"low":37.16,"close":37.81,"volume":3388534,"rsi_14":38.07,"sma_20":39.77,"sma_60":42.92,"sma_120":43.72},{"date":"2026-10-14","open":37.42,"high":37.42,"low":35.63,"close":35.73,"volume":4004541,"rsi_14":27.71,"sma_20":39.58,"sma_60":42.76,"sma_120":43.68},{"date":"2026-10-15","open":36.06,"high":36.69,"low":35.65,"close":36.5,"volume":2803378,"rsi_14":26.59,"sma_20":39.4,"sma_60":42.63,"sma_120":43.63},{"date":"2026-10-16","open":36.48,"high":37.01,"low":34.88,"close":35.13,"volume":4074350,"rsi_14":26.26,"sma_20":39.13,"sma_60":42.47,"sma_120":43.59},{"date":"2026-10-19","open":35.63,"high":35.86,"low":33.73,"close":33.98,"volume":6266249,"rsi_14":21.83,"sma_20":38.74,"sma_60":42.27,"sma_120":43.54},{"date":"2026-10-20","open":33.79,"high":35.92,"low":33.79,"close":34.36,"volume":9367939,"rsi_14":27.85,"sma_20":38.36,"sma_60":42.05,"sma_120":43.51},{"date":"2026-10-21","open":33.84,"high":35.86,"low":33.2,"close":33.54,"volume":11486813,"rsi_14":19.46,"sma_20":38.05,"sma_60":41.8,"sma_120":43.46},{"date":"2026-10-22","open":32.52,"high":35.66,"low":32.33,"close":35.38,"volume":7527723,"rsi_14":32.12,"sma_20":37.82,"sma_60":41.62,"sma_120":43.44}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.1199999999999999,"pbr":0.89,"per":null,"roa":-0.36,"roe":-2.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":14763000000.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 39.49억. 매출 147.63억, 영업이익 -2.24억.","eps_basis":"TTM","debt_ratio":2.0752043596730245,"market_cap":3947240460,"net_income":-175000000.0,"total_debt":7616000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":89.32,"total_assets":21246000000.0,"total_equity":3670000000.0,"profit_margin":-1.19,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-224000000.0,"operating_margin":-1.52,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":35.38,"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":73.61},{"date":"2016-10-25","close":72.4},{"date":"2016-10-26","close":71.13},{"date":"2016-10-27","close":71.12},{"date":"2016-10-28","close":71.78},{"date":"2016-10-31","close":72.22},{"date":"2016-11-01","close":71.43},{"date":"2016-11-02","close":70.96},{"date":"2016-11-03","close":69.66},{"date":"2016-11-04","close":70.26},{"date":"2016-11-07","close":72.57},{"date":"2016-11-08","close":72.71},{"date":"2016-11-09","close":73.18},{"date":"2016-11-10","close":74.97},{"date":"2016-11-11","close":75.23},{"date":"2016-11-14","close":77.83},{"date":"2016-11-15","close":78.24},{"date":"2016-11-16","close":77.77},{"date":"2016-11-17","close":78.85},{"date":"2016-11-18","close":79.47},{"date":"2016-11-21","close":78.78},{"date":"2016-11-22","close":81.53},{"date":"2016-11-23","close":82.96},{"date":"2016-11-25","close":82.75},{"date":"2016-11-28","close":82.43},{"date":"2016-11-29","close":82.78},{"date":"2016-11-30","close":82.27},{"date":"2016-12-01","close":82.86},{"date":"2016-12-02","close":84.83},{"date":"2016-12-05","close":83.12},{"date":"2016-12-06","close":84.8},{"date":"2016-12-07","close":87.67},{"date":"2016-12-08","close":88.55},{"date":"2016-12-09","close":89.77},{"date":"2016-12-12","close":86.73},{"date":"2016-12-13","close":86.87},{"date":"2016-12-14","close":86.38},{"date":"2016-12-15","close":90.12},{"date":"2016-12-16","close":88.73},{"date":"2016-12-19","close":90.33},{"date":"2016-12-20","close":91.56},{"date":"2016-12-21","close":91.12},{"date":"2016-12-22","close":89.1},{"date":"2016-12-23","close":90.43},{"date":"2016-12-27","close":90.54},{"date":"2016-12-28","close":88.69},{"date":"2016-12-29","close":88.53},{"date":"2016-12-30","close":88.73},{"date":"2017-01-03","close":88.0},{"date":"2017-01-04","close":89.18},{"date":"2017-01-05","close":87.76},{"date":"2017-01-06","close":86.98},{"date":"2017-01-09","close":87.47},{"date":"2017-01-10","close":92.0},{"date":"2017-01-11","close":93.8},{"date":"2017-01-12","close":93.26},{"date":"2017-01-13","close":94.32},{"date":"2017-01-17","close":93.41},{"date":"2017-01-18","close":92.93},{"date":"2017-01-19","close":94.22},{"date":"2017-01-20","close":94.71},{"date":"2017-01-23","close":93.07},{"date":"2017-01-24","close":92.86},{"date":"2017-01-25","close":93.38},{"date":"2017-01-26","close":95.9},{"date":"2017-01-27","close":95.13},{"date":"2017-01-30","close":94.16},{"date":"2017-01-31","close":93.82},{"date":"2017-02-01","close":93.63},{"date":"2017-02-02","close":94.53},{"date":"2017-02-03","close":94.09},{"date":"2017-02-06","close":95.12},{"date":"2017-02-07","close":94.1},{"date":"2017-02-08","close":97.2},{"date":"2017-02-09","close":98.41},{"date":"2017-02-10","close":97.35},{"date":"2017-02-13","close":98.02},{"date":"2017-02-14","close":96.3},{"date":"2017-02-15","close":96.96},{"date":"2017-02-16","close":96.69},{"date":"2017-02-17","close":96.6},{"date":"2017-02-21","close":96.61},{"date":"2017-02-22","close":97.25},{"date":"2017-02-23","close":95.89},{"date":"2017-02-24","close":97.01},{"date":"2017-02-27","close":97.84},{"date":"2017-02-28","close":97.82},{"date":"2017-03-01","close":100.24},{"date":"2017-03-02","close":96.36},{"date":"2017-03-03","close":98.94},{"date":"2017-03-06","close":96.63},{"date":"2017-03-07","close":95.12},{"date":"2017-03-08","close":95.2},{"date":"2017-03-09","close":94.78},{"date":"2017-03-10","close":96.61},{"date":"2017-03-13","close":96.58},{"date":"2017-03-14","close":94.5},{"date":"2017-03-15","close":95.36},{"date":"2017-03-16","close":94.14},{"date":"2017-03-17","close":93.36},{"date":"2017-03-20","close":94.82},{"date":"2017-03-21","close":92.11},{"date":"2017-03-22","close":92.92},{"date":"2017-03-23","close":94.05},{"date":"2017-03-24","close":94.7},{"date":"2017-03-27","close":95.0},{"date":"2017-03-28","close":96.33},{"date":"2017-03-29","close":94.3},{"date":"2017-03-30","close":93.66},{"date":"2017-03-31","close":92.22},{"date":"2017-04-03","close":92.37},{"date":"2017-04-04","close":90.22},{"date":"2017-04-05","close":90.05},{"date":"2017-04-06","close":89.43},{"date":"2017-04-07","close":89.17},{"date":"2017-04-10","close":89.04},{"date":"2017-04-11","close":88.84},{"date":"2017-04-12","close":88.66},{"date":"2017-04-13","close":86.33},{"date":"2017-04-17","close":86.91},{"date":"2017-04-18","close":86.53},{"date":"2017-04-19","close":87.19},{"date":"2017-04-20","close":88.37},{"date":"2017-04-21","close":89.11},{"date":"2017-04-24","close":90.68},{"date":"2017-04-25","close":91.42},{"date":"2017-04-26","close":88.25},{"date":"2017-04-27","close":84.93},{"date":"2017-04-28","close":85.09},{"date":"2017-05-01","close":84.42},{"date":"2017-05-02","close":86.49},{"date":"2017-05-03","close":86.6},{"date":"2017-05-04","close":85.43},{"date":"2017-05-05","close":85.24},{"date":"2017-05-08","close":83.53},{"date":"2017-05-09","close":84.21},{"date":"2017-05-10","close":83.19},{"date":"2017-05-11","close":83.65},{"date":"2017-05-12","close":83.59},{"date":"2017-05-15","close":84.87},{"date":"2017-05-16","close":84.73},{"date":"2017-05-17","close":82.19},{"date":"2017-05-18","close":83.04},{"date":"2017-05-19","close":84.57},{"date":"2017-05-22","close":85.28},{"date":"2017-05-23","close":85.78},{"date":"2017-05-24","close":84.54},{"date":"2017-05-25","close":86.58},{"date":"2017-05-26","close":86.62},{"date":"2017-05-30","close":85.81},{"date":"2017-05-31","close":87.05},{"date":"2017-06-01","close":88.23},{"date":"2017-06-02","close":89.31},{"date":"2017-06-05","close":89.3},{"date":"2017-06-06","close":89.2},{"date":"2017-06-07","close":91.69},{"date":"2017-06-08","close":90.54},{"date":"2017-06-09","close":89.93},{"date":"2017-06-12","close":89.04},{"date":"2017-06-13","close":88.91},{"date":"2017-06-14","close":89.17},{"date":"2017-06-15","close":88.41},{"date":"2017-06-16","close":88.74},{"date":"2017-06-19","close":90.77},{"date":"2017-06-20","close":89.39},{"date":"2017-06-21","close":90.83},{"date":"2017-06-22","close":91.02},{"date":"2017-06-23","close":91.63},{"date":"2017-06-26","close":90.87},{"date":"2017-06-27","close":88.92},{"date":"2017-06-28","close":88.41},{"date":"2017-06-29","close":89.1},{"date":"2017-06-30","close":89.76},{"date":"2017-07-03","close":90.22},{"date":"2017-07-05","close":91.28},{"date":"2017-07-06","close":91.4},{"date":"2017-07-07","close":93.89},{"date":"2017-07-10","close":92.94},{"date":"2017-07-11","close":91.57},{"date":"2017-07-12","close":94.63},{"date":"2017-07-13","close":93.74},{"date":"2017-07-14","close":92.63},{"date":"2017-07-17","close":92.08},{"date":"2017-07-18","close":90.75},{"date":"2017-07-19","close":90.27},{"date":"2017-07-20","close":89.1},{"date":"2017-07-21","close":88.25},{"date":"2017-07-24","close":87.01},{"date":"2017-07-25","close":87.13},{"date":"2017-07-26","close":87.72},{"date":"2017-07-27","close":87.98},{"date":"2017-07-28","close":86.32},{"date":"2017-07-31","close":85.23},{"date":"2017-08-01","close":85.51},{"date":"2017-08-02","close":85.64},{"date":"2017-08-03","close":84.99},{"date":"2017-08-04","close":85.87},{"date":"2017-08-07","close":86.0},{"date":"2017-08-08","close":85.15},{"date":"2017-08-09","close":84.34},{"date":"2017-08-10","close":83.79},{"date":"2017-08-11","close":84.47},{"date":"2017-08-14","close":85.09},{"date":"2017-08-15","close":83.91},{"date":"2017-08-16","close":83.81},{"date":"2017-08-17","close":80.02},{"date":"2017-08-18","close":78.45},{"date":"2017-08-21","close":77.98},{"date":"2017-08-22","close":77.11},{"date":"2017-08-23","close":74.91},{"date":"2017-08-24","close":73.52},{"date":"2017-08-25","close":75.53},{"date":"2017-08-28","close":74.31},{"date":"2017-08-29","close":74.38},{"date":"2017-08-30","close":74.13},{"date":"2017-08-31","close":74.66},{"date":"2017-09-01","close":75.15},{"date":"2017-09-05","close":73.05},{"date":"2017-09-06","close":73.68},{"date":"2017-09-07","close":73.16},{"date":"2017-09-08","close":74.3},{"date":"2017-09-11","close":75.59},{"date":"2017-09-12","close":76.32},{"date":"2017-09-13","close":76.21},{"date":"2017-09-14","close":77.49},{"date":"2017-09-15","close":75.28},{"date":"2017-09-18","close":73.07},{"date":"2017-09-19","close":72.24},{"date":"2017-09-20","close":73.0},{"date":"2017-09-21","close":72.91},{"date":"2017-09-22","close":74.75},{"date":"2017-09-25","close":74.79},{"date":"2017-09-26","close":74.96},{"date":"2017-09-27","close":75.1},{"date":"2017-09-28","close":75.87},{"date":"2017-09-29","close":76.27},{"date":"2017-10-02","close":77.03},{"date":"2017-10-03","close":80.15},{"date":"2017-10-04","close":80.84},{"date":"2017-10-05","close":79.75},{"date":"2017-10-06","close":80.56},{"date":"2017-10-09","close":80.41},{"date":"2017-10-10","close":80.68},{"date":"2017-10-11","close":81.52},{"date":"2017-10-12","close":80.4},{"date":"2017-10-13","close":80.96},{"date":"2017-10-16","close":80.47},{"date":"2017-10-17","close":80.52},{"date":"2017-10-18","close":80.43},{"date":"2017-10-19","close":78.83},{"date":"2017-10-20","close":79.69},{"date":"2017-10-23","close":78.74},{"date":"2017-10-24","close":79.39},{"date":"2017-10-25","close":68.98},{"date":"2017-10-26","close":65.38},{"date":"2017-10-27","close":66.58},{"date":"2017-10-30","close":66.46},{"date":"2017-10-31","close":66.03},{"date":"2017-11-01","close":65.78},{"date":"2017-11-02","close":63.65},{"date":"2017-11-03","close":63.65},{"date":"2017-11-06","close":63.94},{"date":"2017-11-07","close":62.2},{"date":"2017-11-08","close":62.08},{"date":"2017-11-09","close":62.38},{"date":"2017-11-10","close":62.42},{"date":"2017-11-13","close":61.72},{"date":"2017-11-14","close":61.68},{"date":"2017-11-15","close":64.44},{"date":"2017-11-16","close":65.87},{"date":"2017-11-17","close":66.4},{"date":"2017-11-20","close":66.1},{"date":"2017-11-21","close":66.19},{"date":"2017-11-22","close":65.58},{"date":"2017-11-24","close":65.4},{"date":"2017-11-27","close":65.36},{"date":"2017-11-28","close":67.29},{"date":"2017-11-29","close":69.11},{"date":"2017-11-30","close":69.17},{"date":"2017-12-01","close":66.91},{"date":"2017-12-04","close":68.28},{"date":"2017-12-05","close":68.1},{"date":"2017-12-06","close":67.83},{"date":"2017-12-07","close":69.37},{"date":"2017-12-08","close":69.74},{"date":"2017-12-11","close":69.72},{"date":"2017-12-12","close":69.8},{"date":"2017-12-13","close":69.02},{"date":"2017-12-14","close":69.39},{"date":"2017-12-15","close":70.83},{"date":"2017-12-18","close":73.56},{"date":"2017-12-19","close":73.19},{"date":"2017-12-20","close":73.77},{"date":"2017-12-21","close":74.69},{"date":"2017-12-22","close":74.28},{"date":"2017-12-26","close":74.84},{"date":"2017-12-27","close":74.37},{"date":"2017-12-28","close":74.57},{"date":"2017-12-29","close":73.51},{"date":"2018-01-02","close":71.5399},{"date":"2018-01-03","close":71.2061},{"date":"2018-01-04","close":70.4336},{"date":"2018-01-05","close":70.3286},{"date":"2018-01-08","close":69.3845},{"date":"2018-01-09","close":67.992},{"date":"2018-01-10","close":68.7168},{"date":"2018-01-11","close":71.3491},{"date":"2018-01-12","close":70.1188},{"date":"2018-01-16","close":67.9825},{"date":"2018-01-17","close":67.5437},{"date":"2018-01-18","close":66.5614},{"date":"2018-01-19","close":65.6935},{"date":"2018-01-22","close":65.3787},{"date":"2018-01-23","close":66.2562},{"date":"2018-01-24","close":61.6973},{"date":"2018-01-25","close":59.1985},{"date":"2018-01-26","close":61.5543},{"date":"2018-01-29","close":62.4508},{"date":"2018-01-30","close":61.23},{"date":"2018-01-31","close":62.6892},{"date":"2018-02-01","close":61.1155},{"date":"2018-02-02","close":61.5733},{"date":"2018-02-05","close":59.8375},{"date":"2018-02-06","close":60.2667},{"date":"2018-02-07","close":61.2586},{"date":"2018-02-08","close":61.0774},{"date":"2018-02-09","close":61.7259},{"date":"2018-02-12","close":62.9562},{"date":"2018-02-13","close":63.7956},{"date":"2018-02-14","close":63.6716},{"date":"2018-02-15","close":63.1089},{"date":"2018-02-16","close":62.2655},{"date":"2018-02-20","close":61.7096},{"date":"2018-02-21","close":61.9971},{"date":"2018-02-22","close":61.4988},{"date":"2018-02-23","close":62.2751},{"date":"2018-02-26","close":63.3964},{"date":"2018-02-27","close":62.1888},{"date":"2018-02-28","close":61.815},{"date":"2018-03-01","close":61.9588},{"date":"2018-03-02","close":60.7417},{"date":"2018-03-05","close":60.9717},{"date":"2018-03-06","close":61.6234},{"date":"2018-03-07","close":61.3359},{"date":"2018-03-08","close":62.1026},{"date":"2018-03-09","close":62.1026},{"date":"2018-03-12","close":63.0418},{"date":"2018-03-13","close":65.9265},{"date":"2018-03-14","close":62.9363},{"date":"2018-03-15","close":63.1759},{"date":"2018-03-16","close":63.7414},{"date":"2018-03-19","close":62.3901},{"date":"2018-03-20","close":62.4763},{"date":"2018-03-21","close":61.5371},{"date":"2018-03-22","close":60.205},{"date":"2018-03-23","close":59.3041},{"date":"2018-03-26","close":59.5725},{"date":"2018-03-27","close":58.9303},{"date":"2018-03-28","close":59.007},{"date":"2018-03-29","close":59.3808},{"date":"2018-04-02","close":55.346},{"date":"2018-04-03","close":57.6078},{"date":"2018-04-04","close":58.6716},{"date":"2018-04-05","close":59.5245},{"date":"2018-04-06","close":58.2403},{"date":"2018-04-09","close":57.3203},{"date":"2018-04-10","close":57.3586},{"date":"2018-04-11","close":56.6015},{"date":"2018-04-12","close":57.7611},{"date":"2018-04-13","close":61.2879},{"date":"2018-04-16","close":62.4955},{"date":"2018-04-17","close":62.2847},{"date":"2018-04-18","close":63.2239},{"date":"2018-04-19","close":62.7926},{"date":"2018-04-20","close":62.668},{"date":"2018-04-23","close":66.2331},{"date":"2018-04-24","close":62.5434},{"date":"2018-04-25","close":63.6264},{"date":"2018-04-26","close":63.1568},{"date":"2018-04-27","close":63.2718},{"date":"2018-04-30","close":62.2271},{"date":"2018-05-01","close":62.7159},{"date":"2018-05-02","close":60.7513},{"date":"2018-05-03","close":60.3008},{"date":"2018-05-04","close":60.1858},{"date":"2018-05-07","close":59.0837},{"date":"2018-05-08","close":59.0645},{"date":"2018-05-09","close":57.8761},{"date":"2018-05-10","close":58.0391},{"date":"2018-05-11","close":58.0103},{"date":"2018-05-14","close":57.5503},{"date":"2018-05-15","close":56.3044},{"date":"2018-05-16","close":56.6398},{"date":"2018-05-17","close":56.1606},{"date":"2018-05-18","close":55.7869},{"date":"2018-05-21","close":55.8351},{"date":"2018-05-22","close":56.0663},{"date":"2018-05-23","close":56.2976},{"date":"2018-05-24","close":57.6949},{"date":"2018-05-25","close":59.6223},{"date":"2018-05-29","close":58.3695},{"date":"2018-05-30","close":58.09},{"date":"2018-05-31","close":58.6008},{"date":"2018-06-01","close":58.649},{"date":"2018-06-04","close":59.5741},{"date":"2018-06-05","close":59.0152},{"date":"2018-06-06","close":59.7572},{"date":"2018-06-07","close":59.9114},{"date":"2018-06-08","close":60.0656},{"date":"2018-06-11","close":60.586},{"date":"2018-06-12","close":60.0174},{"date":"2018-06-13","close":59.4006},{"date":"2018-06-14","close":60.2294},{"date":"2018-06-15","close":60.7498},{"date":"2018-06-18","close":60.4896},{"date":"2018-06-19","close":60.2005},{"date":"2018-06-20","close":60.904},{"date":"2018-06-21","close":61.7231},{"date":"2018-06-22","close":60.6245},{"date":"2018-06-25","close":59.497},{"date":"2018-06-26","close":58.4273},{"date":"2018-06-27","close":57.8299},{"date":"2018-06-28","close":58.1382},{"date":"2018-06-29","close":58.1961},{"date":"2018-07-02","close":58.9574},{"date":"2018-07-03","close":59.4296},{"date":"2018-07-05","close":59.8825},{"date":"2018-07-06","close":60.0752},{"date":"2018-07-09","close":61.1834},{"date":"2018-07-10","close":60.6052},{"date":"2018-07-11","close":58.0033},{"date":"2018-07-12","close":58.649},{"date":"2018-07-13","close":59.1983},{"date":"2018-07-16","close":59.179},{"date":"2018-07-17","close":59.5548},{"date":"2018-07-18","close":60.8943},{"date":"2018-07-19","close":61.4725},{"date":"2018-07-20","close":58.4273},{"date":"2018-07-23","close":59.3043},{"date":"2018-07-24","close":56.8662},{"date":"2018-07-25","close":56.9626},{"date":"2018-07-26","close":62.4073},{"date":"2018-07-27","close":61.3376},{"date":"2018-07-30","close":60.1138},{"date":"2018-07-31","close":60.5474},{"date":"2018-08-01","close":58.861},{"date":"2018-08-02","close":59.3621},{"date":"2018-08-03","close":60.5185},{"date":"2018-08-06","close":60.8269},{"date":"2018-08-07","close":61.54},{"date":"2018-08-08","close":61.8195},{"date":"2018-08-09","close":61.434},{"date":"2018-08-10","close":60.9329},{"date":"2018-08-13","close":59.6416},{"date":"2018-08-14","close":60.4703},{"date":"2018-08-15","close":61.4244},{"date":"2018-08-16","close":61.9736},{"date":"2018-08-17","close":62.6386},{"date":"2018-08-20","close":64.7304},{"date":"2018-08-21","close":64.4883},{"date":"2018-08-22","close":62.8516},{"date":"2018-08-23","close":62.6579},{"date":"2018-08-24","close":62.7839},{"date":"2018-08-27","close":63.607},{"date":"2018-08-28","close":64.7982},{"date":"2018-08-29","close":65.2437},{"date":"2018-08-30","close":65.0694},{"date":"2018-08-31","close":65.3599},{"date":"2018-09-04","close":65.7279},{"date":"2018-09-05","close":66.2218},{"date":"2018-09-06","close":64.9241},{"date":"2018-09-07","close":64.7691},{"date":"2018-09-10","close":65.9991},{"date":"2018-09-11","close":66.7932},{"date":"2018-09-12","close":65.6214},{"date":"2018-09-13","close":66.2605},{"date":"2018-09-14","close":66.7351},{"date":"2018-09-17","close":67.0934},{"date":"2018-09-18","close":67.0547},{"date":"2018-09-19","close":67.4808},{"date":"2018-09-20","close":67.5486},{"date":"2018-09-21","close":67.8681},{"date":"2018-09-24","close":65.1662},{"date":"2018-09-25","close":64.0622},{"date":"2018-09-26","close":65.0016},{"date":"2018-09-27","close":66.8029},{"date":"2018-09-28","close":66.6867},{"date":"2018-10-01","close":65.6214},{"date":"2018-10-02","close":64.1687},{"date":"2018-10-03","close":64.5852},{"date":"2018-10-04","close":64.711},{"date":"2018-10-05","close":63.9944},{"date":"2018-10-08","close":63.2487},{"date":"2018-10-09","close":60.6339},{"date":"2018-10-10","close":58.329},{"date":"2018-10-11","close":57.9223},{"date":"2018-10-12","close":59.6267},{"date":"2018-10-15","close":59.9076},{"date":"2018-10-16","close":61.8445},{"date":"2018-10-17","close":62.4546},{"date":"2018-10-18","close":60.4015},{"date":"2018-10-19","close":60.6049},{"date":"2018-10-22","close":61.5346},{"date":"2018-10-23","close":61.0019},{"date":"2018-10-24","close":59.1813},{"date":"2018-10-25","close":61.0697},{"date":"2018-10-26","close":59.5299},{"date":"2018-10-29","close":59.0747},{"date":"2018-10-30","close":61.244},{"date":"2018-10-31","close":59.4815},{"date":"2018-11-01","close":61.6798},{"date":"2018-11-02","close":61.8638},{"date":"2018-11-05","close":61.8832},{"date":"2018-11-06","close":62.5611},{"date":"2018-11-07","close":64.1009},{"date":"2018-11-08","close":63.6361},{"date":"2018-11-09","close":63.8879},{"date":"2018-11-12","close":63.6845},{"date":"2018-11-13","close":65.4471},{"date":"2018-11-14","close":65.0887},{"date":"2018-11-15","close":65.5729},{"date":"2018-11-16","close":65.8441},{"date":"2018-11-19","close":65.4841},{"date":"2018-11-20","close":65.2116},{"date":"2018-11-21","close":66.6712},{"date":"2018-11-23","close":67.5372},{"date":"2018-11-26","close":67.0409},{"date":"2018-11-27","close":68.841},{"date":"2018-11-28","close":72.7234},{"date":"2018-11-29","close":70.9719},{"date":"2018-11-30","close":71.2833},{"date":"2018-12-03","close":70.8746},{"date":"2018-12-04","close":68.1404},{"date":"2018-12-06","close":67.7318},{"date":"2018-12-07","close":63.1878},{"date":"2018-12-10","close":61.7672},{"date":"2018-12-11","close":60.7455},{"date":"2018-12-12","close":60.3466},{"date":"2018-12-13","close":59.6849},{"date":"2018-12-14","close":60.619},{"date":"2018-12-17","close":59.6363},{"date":"2018-12-18","close":60.9693},{"date":"2018-12-19","close":60.3563},{"date":"2018-12-20","close":59.0427},{"date":"2018-12-21","close":57.7389},{"date":"2018-12-24","close":56.0264},{"date":"2018-12-26","close":59.1497},{"date":"2018-12-27","close":59.1011},{"date":"2018-12-28","close":58.6827},{"date":"2018-12-31","close":59.2081},{"date":"2019-01-02","close":59.8601},{"date":"2019-01-03","close":56.5518},{"date":"2019-01-04","close":58.3811},{"date":"2019-01-07","close":58.4978},{"date":"2019-01-08","close":59.0135},{"date":"2019-01-09","close":60.5022},{"date":"2019-01-10","close":61.6893},{"date":"2019-01-11","close":62.4094},{"date":"2019-01-14","close":62.6234},{"date":"2019-01-15","close":62.5456},{"date":"2019-01-16","close":63.1489},{"date":"2019-01-17","close":62.6818},{"date":"2019-01-18","close":63.1099},{"date":"2019-01-22","close":62.2342},{"date":"2019-01-23","close":61.991},{"date":"2019-01-24","close":64.0051},{"date":"2019-01-25","close":61.7672},{"date":"2019-01-28","close":62.7888},{"date":"2019-01-29","close":62.818},{"date":"2019-01-30","close":62.9153},{"date":"2019-01-31","close":62.2245},{"date":"2019-02-01","close":62.6234},{"date":"2019-02-04","close":62.7402},{"date":"2019-02-05","close":62.9932},{"date":"2019-02-06","close":63.071},{"date":"2019-02-07","close":63.4699},{"date":"2019-02-08","close":63.5089},{"date":"2019-02-11","close":64.5111},{"date":"2019-02-12","close":64.8906},{"date":"2019-02-13","close":64.9003},{"date":"2019-02-14","close":64.7738},{"date":"2019-02-15","close":64.8716},{"date":"2019-02-19","close":63.15},{"date":"2019-02-20","close":61.9567},{"date":"2019-02-21","close":61.4872},{"date":"2019-02-22","close":61.0372},{"date":"2019-02-25","close":61.3796},{"date":"2019-02-26","close":61.5654},{"date":"2019-02-27","close":60.6264},{"date":"2019-02-28","close":60.3525},{"date":"2019-03-01","close":59.971},{"date":"2019-03-04","close":58.2006},{"date":"2019-03-05","close":56.5181},{"date":"2019-03-06","close":54.6107},{"date":"2019-03-07","close":54.7281},{"date":"2019-03-08","close":54.4053},{"date":"2019-03-11","close":54.2097},{"date":"2019-03-12","close":52.9087},{"date":"2019-03-13","close":54.8063},{"date":"2019-03-14","close":54.2781},{"date":"2019-03-15","close":54.5422},{"date":"2019-03-18","close":54.5911},{"date":"2019-03-19","close":54.8846},{"date":"2019-03-20","close":53.9847},{"date":"2019-03-21","close":54.014},{"date":"2019-03-22","close":53.0652},{"date":"2019-03-25","close":52.4294},{"date":"2019-03-26","close":52.7326},{"date":"2019-03-27","close":53.7891},{"date":"2019-03-28","close":53.9651},{"date":"2019-03-29","close":54.8944},{"date":"2019-04-01","close":56.0682},{"date":"2019-04-02","close":56.8702},{"date":"2019-04-03","close":56.5279},{"date":"2019-04-04","close":56.5572},{"date":"2019-04-05","close":57.2615},{"date":"2019-04-08","close":57.0561},{"date":"2019-04-09","close":56.5768},{"date":"2019-04-10","close":57.4963},{"date":"2019-04-11","close":58.406},{"date":"2019-04-12","close":59.3059},{"date":"2019-04-15","close":58.7483},{"date":"2019-04-16","close":59.6384},{"date":"2019-04-17","close":60.0395},{"date":"2019-04-18","close":60.3232},{"date":"2019-04-22","close":58.9831},{"date":"2019-04-23","close":59.5602},{"date":"2019-04-24","close":59.4722},{"date":"2019-04-25","close":57.8778},{"date":"2019-04-26","close":59.2961},{"date":"2019-04-29","close":59.2178},{"date":"2019-04-30","close":60.5481},{"date":"2019-05-01","close":60.7144},{"date":"2019-05-02","close":60.9785},{"date":"2019-05-03","close":61.1155},{"date":"2019-05-06","close":60.8318},{"date":"2019-05-07","close":59.7558},{"date":"2019-05-08","close":59.3646},{"date":"2019-05-09","close":58.9831},{"date":"2019-05-10","close":59.9319},{"date":"2019-05-13","close":58.8168},{"date":"2019-05-14","close":60.0395},{"date":"2019-05-15","close":60.1471},{"date":"2019-05-16","close":61.272},{"date":"2019-05-17","close":61.0274},{"date":"2019-05-20","close":60.9389},{"date":"2019-05-21","close":61.598},{"date":"2019-05-22","close":59.6896},{"date":"2019-05-23","close":60.3585},{"date":"2019-05-24","close":59.6011},{"date":"2019-05-28","close":59.0699},{"date":"2019-05-29","close":58.3026},{"date":"2019-05-30","close":57.8206},{"date":"2019-05-31","close":57.2501},{"date":"2019-06-03","close":58.1059},{"date":"2019-06-04","close":59.8667},{"date":"2019-06-05","close":60.6045},{"date":"2019-06-06","close":59.9552},{"date":"2019-06-07","close":59.5421},{"date":"2019-06-10","close":59.6503},{"date":"2019-06-11","close":59.7683},{"date":"2019-06-12","close":59.9651},{"date":"2019-06-13","close":61.1455},{"date":"2019-06-14","close":62.0898},{"date":"2019-06-17","close":61.4996},{"date":"2019-06-18","close":61.9127},{"date":"2019-06-19","close":61.8341},{"date":"2019-06-20","close":59.729},{"date":"2019-06-21","close":61.0668},{"date":"2019-06-24","close":61.4012},{"date":"2019-06-25","close":60.9291},{"date":"2019-06-26","close":60.8996},{"date":"2019-06-27","close":62.08},{"date":"2019-06-28","close":62.8669},{"date":"2019-07-01","close":62.6702},{"date":"2019-07-02","close":62.0603},{"date":"2019-07-03","close":62.7981},{"date":"2019-07-05","close":63.0243},{"date":"2019-07-08","close":63.6243},{"date":"2019-07-09","close":62.6505},{"date":"2019-07-10","close":61.9127},{"date":"2019-07-11","close":62.2767},{"date":"2019-07-12","close":63.1915},{"date":"2019-07-15","close":62.3259},{"date":"2019-07-16","close":64.3424},{"date":"2019-07-17","close":62.739},{"date":"2019-07-18","close":63.3096},{"date":"2019-07-19","close":62.4538},{"date":"2019-07-22","close":61.8439},{"date":"2019-07-23","close":64.0375},{"date":"2019-07-24","close":64.4998},{"date":"2019-07-25","close":62.8177},{"date":"2019-07-26","close":63.8604},{"date":"2019-07-29","close":62.9259},{"date":"2019-07-30","close":62.9653},{"date":"2019-07-31","close":62.3259},{"date":"2019-08-01","close":62.1095},{"date":"2019-08-02","close":62.2374},{"date":"2019-08-05","close":60.5159},{"date":"2019-08-06","close":61.4504},{"date":"2019-08-07","close":62.08},{"date":"2019-08-08","close":63.4768},{"date":"2019-08-09","close":62.8866},{"date":"2019-08-12","close":61.0963},{"date":"2019-08-13","close":60.1716},{"date":"2019-08-14","close":58.2633},{"date":"2019-08-15","close":58.0567},{"date":"2019-08-16","close":59.3749},{"date":"2019-08-19","close":59.9487},{"date":"2019-08-20","close":59.4738},{"date":"2019-08-21","close":59.177},{"date":"2019-08-22","close":59.0978},{"date":"2019-08-23","close":57.3169},{"date":"2019-08-26","close":57.7621},{"date":"2019-08-27","close":57.396},{"date":"2019-08-28","close":58.1183},{"date":"2019-08-29","close":59.3254},{"date":"2019-08-30","close":59.0879},{"date":"2019-09-03","close":59.7904},{"date":"2019-09-04","close":61.1162},{"date":"2019-09-05","close":62.7191},{"date":"2019-09-06","close":62.4223},{"date":"2019-09-09","close":64.0845},{"date":"2019-09-10","close":64.3021},{"date":"2019-09-11","close":65.1333},{"date":"2019-09-12","close":64.9848},{"date":"2019-09-13","close":65.1728},{"date":"2019-09-16","close":63.9756},{"date":"2019-09-17","close":64.2329},{"date":"2019-09-18","close":64.2428},{"date":"2019-09-19","close":63.8965},{"date":"2019-09-20","close":64.312},{"date":"2019-09-23","close":63.9558},{"date":"2019-09-24","close":63.9657},{"date":"2019-09-25","close":64.3615},{"date":"2019-09-26","close":63.8866},{"date":"2019-09-27","close":63.5007},{"date":"2019-09-30","close":64.223},{"date":"2019-10-01","close":64.2626},{"date":"2019-10-02","close":62.0562},{"date":"2019-10-03","close":61.6406},{"date":"2019-10-04","close":62.8378},{"date":"2019-10-07","close":63.283},{"date":"2019-10-08","close":62.5113},{"date":"2019-10-09","close":63.4315},{"date":"2019-10-10","close":64.1933},{"date":"2019-10-11","close":65.3806},{"date":"2019-10-14","close":65.5092},{"date":"2019-10-15","close":66.6174},{"date":"2019-10-16","close":66.1227},{"date":"2019-10-17","close":66.2711},{"date":"2019-10-18","close":66.1326},{"date":"2019-10-21","close":68.3093},{"date":"2019-10-22","close":68.4577},{"date":"2019-10-23","close":68.1807},{"date":"2019-10-24","close":68.0322},{"date":"2019-10-25","close":70.8125},{"date":"2019-10-28","close":69.3383},{"date":"2019-10-29","close":69.0217},{"date":"2019-10-30","close":69.6351},{"date":"2019-10-31","close":68.6952},{"date":"2019-11-01","close":69.4075},{"date":"2019-11-04","close":69.8825},{"date":"2019-11-05","close":70.6245},{"date":"2019-11-06","close":70.6146},{"date":"2019-11-07","close":70.1793},{"date":"2019-11-08","close":70.4167},{"date":"2019-11-11","close":71.1489},{"date":"2019-11-12","close":70.0902},{"date":"2019-11-13","close":69.7736},{"date":"2019-11-14","close":69.6648},{"date":"2019-11-15","close":69.6351},{"date":"2019-11-18","close":69.6649},{"date":"2019-11-19","close":69.6749},{"date":"2019-11-20","close":68.0541},{"date":"2019-11-21","close":67.6165},{"date":"2019-11-22","close":68.3723},{"date":"2019-11-25","close":68.4021},{"date":"2019-11-26","close":69.0484},{"date":"2019-11-27","close":68.7799},{"date":"2019-11-29","close":68.6208},{"date":"2019-12-02","close":67.7259},{"date":"2019-12-03","close":66.2344},{"date":"2019-12-04","close":66.5426},{"date":"2019-12-05","close":66.9105},{"date":"2019-12-06","close":67.9347},{"date":"2019-12-09","close":67.6066},{"date":"2019-12-10","close":66.8608},{"date":"2019-12-11","close":66.3636},{"date":"2019-12-12","close":67.3083},{"date":"2019-12-13","close":67.0299},{"date":"2019-12-16","close":68.6109},{"date":"2019-12-17","close":69.6649},{"date":"2019-12-18","close":68.6407},{"date":"2019-12-19","close":68.8098},{"date":"2019-12-20","close":68.949},{"date":"2019-12-23","close":68.8993},{"date":"2019-12-24","close":68.7004},{"date":"2019-12-26","close":68.6805},{"date":"2019-12-27","close":67.9049},{"date":"2019-12-30","close":67.2983},{"date":"2019-12-31","close":67.368},{"date":"2020-01-02","close":67.7856},{"date":"2020-01-03","close":66.5426},{"date":"2020-01-06","close":66.2244},{"date":"2020-01-07","close":65.8068},{"date":"2020-01-08","close":66.125},{"date":"2020-01-09","close":65.9957},{"date":"2020-01-10","close":65.5184},{"date":"2020-01-13","close":65.4986},{"date":"2020-01-14","close":65.8068},{"date":"2020-01-15","close":66.2145},{"date":"2020-01-16","close":66.1648},{"date":"2020-01-17","close":66.2443},{"date":"2020-01-21","close":64.6235},{"date":"2020-01-22","close":65.2201},{"date":"2020-01-23","close":66.8012},{"date":"2020-01-24","close":66.3438},{"date":"2020-01-27","close":64.9715},{"date":"2020-01-28","close":65.1704},{"date":"2020-01-29","close":66.5128},{"date":"2020-01-30","close":65.6378},{"date":"2020-01-31","close":64.2258},{"date":"2020-02-03","close":64.2854},{"date":"2020-02-04","close":65.3991},{"date":"2020-02-05","close":65.956},{"date":"2020-02-06","close":63.659},{"date":"2020-02-07","close":63.5993},{"date":"2020-02-10","close":64.0667},{"date":"2020-02-11","close":64.186},{"date":"2020-02-12","close":65.1704},{"date":"2020-02-13","close":66.125},{"date":"2020-02-14","close":66.11},{"date":"2020-02-18","close":65.49},{"date":"2020-02-19","close":65.17},{"date":"2020-02-20","close":65.36},{"date":"2020-02-21","close":65.43},{"date":"2020-02-24","close":63.01},{"date":"2020-02-25","close":58.81},{"date":"2020-02-26","close":57.37},{"date":"2020-02-27","close":52.96},{"date":"2020-02-28","close":50.46},{"date":"2020-03-02","close":50.03},{"date":"2020-03-03","close":47.37},{"date":"2020-03-04","close":49.69},{"date":"2020-03-05","close":43.46},{"date":"2020-03-06","close":45.21},{"date":"2020-03-09","close":43.19},{"date":"2020-03-10","close":46.78},{"date":"2020-03-11","close":45.7},{"date":"2020-03-12","close":35.08},{"date":"2020-03-13","close":37.95},{"date":"2020-03-16","close":32.53},{"date":"2020-03-17","close":32.53},{"date":"2020-03-18","close":25.13},{"date":"2020-03-19","close":24.18},{"date":"2020-03-20","close":23.56},{"date":"2020-03-23","close":24.03},{"date":"2020-03-24","close":28.91},{"date":"2020-03-25","close":29.84},{"date":"2020-03-26","close":32.49},{"date":"2020-03-27","close":29.87},{"date":"2020-03-30","close":28.33},{"date":"2020-03-31","close":28.47},{"date":"2020-04-01","close":26.35},{"date":"2020-04-02","close":24.66},{"date":"2020-04-03","close":24.69},{"date":"2020-04-06","close":26.67},{"date":"2020-04-07","close":29.03},{"date":"2020-04-08","close":29.14},{"date":"2020-04-09","close":31.61},{"date":"2020-04-13","close":29.51},{"date":"2020-04-14","close":31.05},{"date":"2020-04-15","close":30.08},{"date":"2020-04-16","close":28.26},{"date":"2020-04-17","close":29.93},{"date":"2020-04-20","close":29.23},{"date":"2020-04-21","close":28.29},{"date":"2020-04-22","close":27.53},{"date":"2020-04-23","close":28.2},{"date":"2020-04-24","close":28.01},{"date":"2020-04-27","close":27.85},{"date":"2020-04-28","close":31.58},{"date":"2020-04-29","close":34.0},{"date":"2020-04-30","close":32.52},{"date":"2020-05-01","close":30.11},{"date":"2020-05-04","close":28.77},{"date":"2020-05-05","close":28.97},{"date":"2020-05-06","close":27.83},{"date":"2020-05-07","close":28.25},{"date":"2020-05-08","close":30.0},{"date":"2020-05-11","close":28.36},{"date":"2020-05-12","close":26.85},{"date":"2020-05-13","close":25.52},{"date":"2020-05-14","close":26.14},{"date":"2020-05-15","close":25.63},{"date":"2020-05-18","close":29.05},{"date":"2020-05-19","close":28.66},{"date":"2020-05-20","close":30.26},{"date":"2020-05-21","close":31.84},{"date":"2020-05-22","close":31.02},{"date":"2020-05-26","close":35.03},{"date":"2020-05-27","close":35.74},{"date":"2020-05-28","close":34.46},{"date":"2020-05-29","close":34.19},{"date":"2020-06-01","close":36.11},{"date":"2020-06-02","close":36.2},{"date":"2020-06-03","close":39.3},{"date":"2020-06-04","close":42.32},{"date":"2020-06-05","close":42.72},{"date":"2020-06-08","close":50.24},{"date":"2020-06-09","close":46.1},{"date":"2020-06-10","close":41.48},{"date":"2020-06-11","close":35.59},{"date":"2020-06-12","close":38.47},{"date":"2020-06-15","close":37.77},{"date":"2020-06-16","close":38.21},{"date":"2020-06-17","close":37.41},{"date":"2020-06-18","close":37.45},{"date":"2020-06-19","close":36.29},{"date":"2020-06-22","close":36.47},{"date":"2020-06-23","close":36.83},{"date":"2020-06-24","close":34.39},{"date":"2020-06-25","close":35.48},{"date":"2020-06-26","close":34.3},{"date":"2020-06-29","close":36.91},{"date":"2020-06-30","close":36.26},{"date":"2020-07-01","close":35.7},{"date":"2020-07-02","close":36.49},{"date":"2020-07-06","close":37.08},{"date":"2020-07-07","close":36.1},{"date":"2020-07-08","close":36.26},{"date":"2020-07-09","close":34.44},{"date":"2020-07-10","close":35.73},{"date":"2020-07-13","close":34.88},{"date":"2020-07-14","close":35.49},{"date":"2020-07-15","close":38.76},{"date":"2020-07-16","close":37.28},{"date":"2020-07-17","close":37.0},{"date":"2020-07-20","close":35.89},{"date":"2020-07-21","close":36.2},{"date":"2020-07-22","close":36.3},{"date":"2020-07-23","close":36.67},{"date":"2020-07-24","close":35.06},{"date":"2020-07-27","close":34.15},{"date":"2020-07-28","close":35.0},{"date":"2020-07-29","close":34.76},{"date":"2020-07-30","close":34.66},{"date":"2020-07-31","close":34.44},{"date":"2020-08-03","close":34.0},{"date":"2020-08-04","close":34.3},{"date":"2020-08-05","close":35.76},{"date":"2020-08-06","close":36.42},{"date":"2020-08-07","close":36.61},{"date":"2020-08-10","close":39.25},{"date":"2020-08-11","close":38.98},{"date":"2020-08-12","close":38.46},{"date":"2020-08-13","close":37.79},{"date":"2020-08-14","close":37.68},{"date":"2020-08-17","close":36.26},{"date":"2020-08-18","close":36.19},{"date":"2020-08-19","close":35.85},{"date":"2020-08-20","close":35.77},{"date":"2020-08-21","close":35.43},{"date":"2020-08-24","close":37.52},{"date":"2020-08-25","close":37.71},{"date":"2020-08-26","close":36.69},{"date":"2020-08-27","close":38.5},{"date":"2020-08-28","close":40.73},{"date":"2020-08-31","close":38.95},{"date":"2020-09-01","close":39.15},{"date":"2020-09-02","close":40.47},{"date":"2020-09-03","close":40.39},{"date":"2020-09-04","close":40.82},{"date":"2020-09-08","close":41.6},{"date":"2020-09-09","close":40.67},{"date":"2020-09-10","close":40.89},{"date":"2020-09-11","close":40.33},{"date":"2020-09-14","close":41.51},{"date":"2020-09-15","close":42.18},{"date":"2020-09-16","close":43.12},{"date":"2020-09-17","close":42.15},{"date":"2020-09-18","close":41.04},{"date":"2020-09-21","close":37.64},{"date":"2020-09-22","close":37.88},{"date":"2020-09-23","close":36.86},{"date":"2020-09-24","close":35.7},{"date":"2020-09-25","close":36.7},{"date":"2020-09-28","close":37.54},{"date":"2020-09-29","close":36.67},{"date":"2020-09-30","close":36.63},{"date":"2020-10-01","close":36.91},{"date":"2020-10-02","close":37.52},{"date":"2020-10-05","close":37.57},{"date":"2020-10-06","close":36.09},{"date":"2020-10-07","close":37.02},{"date":"2020-10-08","close":38.63},{"date":"2020-10-09","close":38.69},{"date":"2020-10-12","close":38.41},{"date":"2020-10-13","close":38.0},{"date":"2020-10-14","close":38.55},{"date":"2020-10-15","close":38.03},{"date":"2020-10-16","close":39.35},{"date":"2020-10-19","close":39.58},{"date":"2020-10-20","close":39.93},{"date":"2020-10-21","close":39.69},{"date":"2020-10-22","close":40.59},{"date":"2020-10-23","close":41.57},{"date":"2020-10-26","close":38.58},{"date":"2020-10-27","close":37.47},{"date":"2020-10-28","close":35.71},{"date":"2020-10-29","close":36.78},{"date":"2020-10-30","close":37.89},{"date":"2020-11-02","close":38.27},{"date":"2020-11-03","close":38.56},{"date":"2020-11-04","close":37.8},{"date":"2020-11-05","close":39.18},{"date":"2020-11-06","close":38.26},{"date":"2020-11-09","close":45.91},{"date":"2020-11-10","close":45.52},{"date":"2020-11-11","close":44.34},{"date":"2020-11-12","close":42.41},{"date":"2020-11-13","close":44.66},{"date":"2020-11-16","close":47.16},{"date":"2020-11-17","close":47.46},{"date":"2020-11-18","close":47.72},{"date":"2020-11-19","close":48.49},{"date":"2020-11-20","close":47.72},{"date":"2020-11-23","close":49.72},{"date":"2020-11-24","close":52.37},{"date":"2020-11-25","close":52.47},{"date":"2020-11-27","close":51.55},{"date":"2020-11-30","close":50.97},{"date":"2020-12-01","close":50.94},{"date":"2020-12-02","close":51.29},{"date":"2020-12-03","close":53.01},{"date":"2020-12-04","close":52.94},{"date":"2020-12-07","close":51.01},{"date":"2020-12-08","close":50.97},{"date":"2020-12-09","close":50.36},{"date":"2020-12-10","close":51.29},{"date":"2020-12-11","close":49.88},{"date":"2020-12-14","close":48.93},{"date":"2020-12-15","close":50.33},{"date":"2020-12-16","close":49.75},{"date":"2020-12-17","close":50.17},{"date":"2020-12-18","close":50.35},{"date":"2020-12-21","close":50.22},{"date":"2020-12-22","close":50.35},{"date":"2020-12-23","close":51.84},{"date":"2020-12-24","close":52.25},{"date":"2020-12-28","close":52.58},{"date":"2020-12-29","close":52.03},{"date":"2020-12-30","close":52.9},{"date":"2020-12-31","close":52.0},{"date":"2021-01-04","close":49.24},{"date":"2021-01-05","close":49.86},{"date":"2021-01-06","close":51.52},{"date":"2021-01-07","close":51.32},{"date":"2021-01-08","close":50.98},{"date":"2021-01-11","close":50.15},{"date":"2021-01-12","close":51.69},{"date":"2021-01-13","close":51.85},{"date":"2021-01-14","close":55.42},{"date":"2021-01-15","close":53.65},{"date":"2021-01-19","close":54.71},{"date":"2021-01-20","close":55.81},{"date":"2021-01-21","close":54.96},{"date":"2021-01-22","close":54.47},{"date":"2021-01-25","close":52.9},{"date":"2021-01-26","close":51.83},{"date":"2021-01-27","close":48.85},{"date":"2021-01-28","close":50.67},{"date":"2021-01-29","close":48.83},{"date":"2021-02-01","close":49.89},{"date":"2021-02-02","close":50.66},{"date":"2021-02-03","close":52.54},{"date":"2021-02-04","close":54.48},{"date":"2021-02-05","close":54.18},{"date":"2021-02-08","close":57.08},{"date":"2021-02-09","close":55.74},{"date":"2021-02-10","close":57.36},{"date":"2021-02-11","close":57.69},{"date":"2021-02-12","close":57.56},{"date":"2021-02-16","close":59.94},{"date":"2021-02-17","close":59.99},{"date":"2021-02-18","close":59.9},{"date":"2021-02-19","close":62.28},{"date":"2021-02-22","close":63.61},{"date":"2021-02-23","close":66.52},{"date":"2021-02-24","close":67.45},{"date":"2021-02-25","close":65.56},{"date":"2021-02-26","close":65.02},{"date":"2021-03-01","close":64.83},{"date":"2021-03-02","close":65.42},{"date":"2021-03-03","close":65.96},{"date":"2021-03-04","close":64.62},{"date":"2021-03-05","close":64.89},{"date":"2021-03-08","close":67.99},{"date":"2021-03-09","close":66.89},{"date":"2021-03-10","close":66.39},{"date":"2021-03-11","close":65.69},{"date":"2021-03-12","close":68.02},{"date":"2021-03-15","close":71.98},{"date":"2021-03-16","close":70.6},{"date":"2021-03-17","close":73.2},{"date":"2021-03-18","close":70.59},{"date":"2021-03-19","close":70.78},{"date":"2021-03-22","close":68.56},{"date":"2021-03-23","close":65.66},{"date":"2021-03-24","close":65.42},{"date":"2021-03-25","close":67.75},{"date":"2021-03-26","close":68.32},{"date":"2021-03-29","close":67.5},{"date":"2021-03-30","close":69.94},{"date":"2021-03-31","close":69.21},{"date":"2021-04-01","close":69.49},{"date":"2021-04-05","close":71.09},{"date":"2021-04-06","close":73.74},{"date":"2021-04-07","close":72.36},{"date":"2021-04-08","close":72.69},{"date":"2021-04-09","close":72.63},{"date":"2021-04-12","close":71.3},{"date":"2021-04-13","close":70.22},{"date":"2021-04-14","close":70.57},{"date":"2021-04-15","close":69.43},{"date":"2021-04-16","close":69.33},{"date":"2021-04-19","close":68.77},{"date":"2021-04-20","close":66.9},{"date":"2021-04-21","close":68.83},{"date":"2021-04-22","close":66.96},{"date":"2021-04-23","close":69.21},{"date":"2021-04-26","close":69.48},{"date":"2021-04-27","close":69.08},{"date":"2021-04-28","close":68.65},{"date":"2021-04-29","close":68.57},{"date":"2021-04-30","close":69.14},{"date":"2021-05-03","close":68.69},{"date":"2021-05-04","close":66.56},{"date":"2021-05-05","close":66.91},{"date":"2021-05-06","close":67.04},{"date":"2021-05-07","close":67.9},{"date":"2021-05-10","close":67.09},{"date":"2021-05-11","close":65.54},{"date":"2021-05-12","close":64.77},{"date":"2021-05-13","close":67.16},{"date":"2021-05-14","close":69.84},{"date":"2021-05-17","close":71.67},{"date":"2021-05-18","close":70.29},{"date":"2021-05-19","close":69.33},{"date":"2021-05-20","close":68.43},{"date":"2021-05-21","close":68.07},{"date":"2021-05-24","close":69.25},{"date":"2021-05-25","close":68.25},{"date":"2021-05-26","close":69.64},{"date":"2021-05-27","close":70.43},{"date":"2021-05-28","close":69.2},{"date":"2021-06-01","close":69.54},{"date":"2021-06-02","close":67.84},{"date":"2021-06-03","close":65.46},{"date":"2021-06-04","close":65.45},{"date":"2021-06-07","close":65.56},{"date":"2021-06-08","close":66.3},{"date":"2021-06-09","close":65.62},{"date":"2021-06-10","close":64.9},{"date":"2021-06-11","close":65.48},{"date":"2021-06-14","close":64.45},{"date":"2021-06-15","close":64.33},{"date":"2021-06-16","close":63.93},{"date":"2021-06-17","close":62.64},{"date":"2021-06-18","close":63.31},{"date":"2021-06-21","close":65.02},{"date":"2021-06-22","close":64.21},{"date":"2021-06-23","close":63.78},{"date":"2021-06-24","close":63.55},{"date":"2021-06-25","close":63.27},{"date":"2021-06-28","close":61.45},{"date":"2021-06-29","close":60.13},{"date":"2021-06-30","close":60.31},{"date":"2021-07-01","close":61.43},{"date":"2021-07-02","close":60.71},{"date":"2021-07-06","close":59.19},{"date":"2021-07-07","close":57.62},{"date":"2021-07-08","close":57.78},{"date":"2021-07-09","close":59.38},{"date":"2021-07-12","close":59.67},{"date":"2021-07-13","close":57.62},{"date":"2021-07-14","close":57.55},{"date":"2021-07-15","close":56.91},{"date":"2021-07-16","close":54.62},{"date":"2021-07-19","close":52.83},{"date":"2021-07-20","close":55.48},{"date":"2021-07-21","close":57.59},{"date":"2021-07-22","close":57.98},{"date":"2021-07-23","close":58.25},{"date":"2021-07-26","close":60.56},{"date":"2021-07-27","close":59.32},{"date":"2021-07-28","close":59.66},{"date":"2021-07-29","close":58.85},{"date":"2021-07-30","close":58.03},{"date":"2021-08-02","close":56.71},{"date":"2021-08-03","close":57.19},{"date":"2021-08-04","close":55.24},{"date":"2021-08-05","close":57.56},{"date":"2021-08-06","close":57.87},{"date":"2021-08-09","close":56.86},{"date":"2021-08-10","close":58.47},{"date":"2021-08-11","close":59.45},{"date":"2021-08-12","close":58.57},{"date":"2021-08-13","close":57.62},{"date":"2021-08-16","close":57.36},{"date":"2021-08-17","close":55.24},{"date":"2021-08-18","close":54.89},{"date":"2021-08-19","close":53.98},{"date":"2021-08-20","close":54.35},{"date":"2021-08-23","close":55.15},{"date":"2021-08-24","close":57.12},{"date":"2021-08-25","close":57.66},{"date":"2021-08-26","close":57.18},{"date":"2021-08-27","close":58.22},{"date":"2021-08-30","close":56.71},{"date":"2021-08-31","close":57.34},{"date":"2021-09-01","close":57.23},{"date":"2021-09-02","close":57.84},{"date":"2021-09-03","close":57.11},{"date":"2021-09-07","close":57.14},{"date":"2021-09-08","close":56.39},{"date":"2021-09-09","close":58.2},{"date":"2021-09-10","close":56.09},{"date":"2021-09-13","close":57.16},{"date":"2021-09-14","close":56.3},{"date":"2021-09-15","close":56.34},{"date":"2021-09-16","close":57.02},{"date":"2021-09-17","close":56.92},{"date":"2021-09-20","close":56.96},{"date":"2021-09-21","close":56.11},{"date":"2021-09-22","close":57.45},{"date":"2021-09-23","close":59.8},{"date":"2021-09-24","close":60.79},{"date":"2021-09-27","close":61.25},{"date":"2021-09-28","close":61.22},{"date":"2021-09-29","close":60.45},{"date":"2021-09-30","close":58.6},{"date":"2021-10-01","close":62.2},{"date":"2021-10-04","close":62.09},{"date":"2021-10-05","close":61.6},{"date":"2021-10-06","close":61.05},{"date":"2021-10-07","close":60.24},{"date":"2021-10-08","close":59.8},{"date":"2021-10-11","close":58.46},{"date":"2021-10-12","close":58.43},{"date":"2021-10-13","close":57.04},{"date":"2021-10-14","close":57.52},{"date":"2021-10-15","close":57.77},{"date":"2021-10-18","close":57.42},{"date":"2021-10-19","close":56.94},{"date":"2021-10-20","close":57.25},{"date":"2021-10-21","close":56.2},{"date":"2021-10-22","close":53.81},{"date":"2021-10-25","close":53.94},{"date":"2021-10-26","close":54.27},{"date":"2021-10-27","close":52.71},{"date":"2021-10-28","close":52.86},{"date":"2021-10-29","close":52.8},{"date":"2021-11-01","close":54.71},{"date":"2021-11-02","close":54.45},{"date":"2021-11-03","close":55.93},{"date":"2021-11-04","close":55.73},{"date":"2021-11-05","close":59.35},{"date":"2021-11-08","close":58.88},{"date":"2021-11-09","close":58.83},{"date":"2021-11-10","close":57.54},{"date":"2021-11-11","close":56.81},{"date":"2021-11-12","close":55.65},{"date":"2021-11-15","close":55.67},{"date":"2021-11-16","close":53.89},{"date":"2021-11-17","close":53.54},{"date":"2021-11-18","close":52.54},{"date":"2021-11-19","close":52.74},{"date":"2021-11-22","close":53.08},{"date":"2021-11-23","close":52.73},{"date":"2021-11-24","close":52.91},{"date":"2021-11-26","close":49.45},{"date":"2021-11-29","close":49.45},{"date":"2021-11-30","close":48.57},{"date":"2021-12-01","close":46.29},{"date":"2021-12-02","close":49.52},{"date":"2021-12-03","close":48.57},{"date":"2021-12-06","close":50.62},{"date":"2021-12-07","close":50.35},{"date":"2021-12-08","close":51.43},{"date":"2021-12-09","close":51.42},{"date":"2021-12-10","close":51.67},{"date":"2021-12-13","close":50.3},{"date":"2021-12-14","close":50.14},{"date":"2021-12-15","close":50.27},{"date":"2021-12-16","close":49.22},{"date":"2021-12-17","close":50.03},{"date":"2021-12-20","close":49.34},{"date":"2021-12-21","close":52.07},{"date":"2021-12-22","close":52.19},{"date":"2021-12-23","close":53.02},{"date":"2021-12-27","close":52.62},{"date":"2021-12-28","close":52.9},{"date":"2021-12-29","close":52.14},{"date":"2021-12-30","close":51.94},{"date":"2021-12-31","close":52.1},{"date":"2022-01-03","close":54.07},{"date":"2022-01-04","close":55.45},{"date":"2022-01-05","close":54.77},{"date":"2022-01-06","close":54.46},{"date":"2022-01-07","close":55.86},{"date":"2022-01-10","close":55.1},{"date":"2022-01-11","close":55.99},{"date":"2022-01-12","close":55.15},{"date":"2022-01-13","close":56.55},{"date":"2022-01-14","close":55.79},{"date":"2022-01-18","close":54.98},{"date":"2022-01-19","close":54.37},{"date":"2022-01-20","close":53.81},{"date":"2022-01-21","close":52.02},{"date":"2022-01-24","close":51.4},{"date":"2022-01-25","close":52.19},{"date":"2022-01-26","close":52.31},{"date":"2022-01-27","close":52.6},{"date":"2022-01-28","close":52.25},{"date":"2022-01-31","close":54.74},{"date":"2022-02-01","close":54.81},{"date":"2022-02-02","close":54.35},{"date":"2022-02-03","close":53.24},{"date":"2022-02-04","close":53.49},{"date":"2022-02-07","close":55.36},{"date":"2022-02-08","close":57.65},{"date":"2022-02-09","close":58.59},{"date":"2022-02-10","close":58.62},{"date":"2022-02-11","close":56.84},{"date":"2022-02-14","close":57.01},{"date":"2022-02-15","close":59.91},{"date":"2022-02-16","close":60.31},{"date":"2022-02-17","close":58.89},{"date":"2022-02-18","close":58.79},{"date":"2022-02-22","close":57.83},{"date":"2022-02-23","close":55.82},{"date":"2022-02-24","close":56.2},{"date":"2022-02-25","close":57.57},{"date":"2022-02-28","close":56.14},{"date":"2022-03-01","close":52.34},{"date":"2022-03-02","close":52.62},{"date":"2022-03-03","close":51.42},{"date":"2022-03-04","close":49.14},{"date":"2022-03-07","close":43.69},{"date":"2022-03-08","close":46.67},{"date":"2022-03-09","close":48.63},{"date":"2022-03-10","close":49.15},{"date":"2022-03-11","close":48.82},{"date":"2022-03-14","close":49.6},{"date":"2022-03-15","close":51.74},{"date":"2022-03-16","close":54.69},{"date":"2022-03-17","close":54.32},{"date":"2022-03-18","close":55.19},{"date":"2022-03-21","close":53.74},{"date":"2022-03-22","close":54.53},{"date":"2022-03-23","close":54.12},{"date":"2022-03-24","close":55.94},{"date":"2022-03-25","close":57.44},{"date":"2022-03-28","close":57.19},{"date":"2022-03-29","close":58.39},{"date":"2022-03-30","close":58.01},{"date":"2022-03-31","close":58.01},{"date":"2022-04-01","close":57.95},{"date":"2022-04-04","close":57.16},{"date":"2022-04-05","close":56.87},{"date":"2022-04-06","close":55.04},{"date":"2022-04-07","close":53.4},{"date":"2022-04-08","close":52.29},{"date":"2022-04-11","close":52.82},{"date":"2022-04-12","close":53.45},{"date":"2022-04-13","close":56.24},{"date":"2022-04-14","close":57.11},{"date":"2022-04-18","close":56.85},{"date":"2022-04-19","close":58.27},{"date":"2022-04-20","close":58.69},{"date":"2022-04-21","close":58.78},{"date":"2022-04-22","close":56.55},{"date":"2022-04-25","close":56.44},{"date":"2022-04-26","close":53.86},{"date":"2022-04-27","close":54.29},{"date":"2022-04-28","close":55.54},{"date":"2022-04-29","close":54.39},{"date":"2022-05-02","close":53.06},{"date":"2022-05-03","close":53.06},{"date":"2022-05-04","close":53.5},{"date":"2022-05-05","close":51.14},{"date":"2022-05-06","close":50.22},{"date":"2022-05-09","close":47.27},{"date":"2022-05-10","close":47.47},{"date":"2022-05-11","close":45.81},{"date":"2022-05-12","close":44.61},{"date":"2022-05-13","close":46.15},{"date":"2022-05-16","close":45.6},{"date":"2022-05-17","close":48.02},{"date":"2022-05-18","close":46.58},{"date":"2022-05-19","close":46.76},{"date":"2022-05-20","close":46.1},{"date":"2022-05-23","close":46.46},{"date":"2022-05-24","close":44.21},{"date":"2022-05-25","close":45.16},{"date":"2022-05-26","close":47.13},{"date":"2022-05-27","close":48.43},{"date":"2022-05-31","close":48.26},{"date":"2022-06-01","close":46.57},{"date":"2022-06-02","close":47.39},{"date":"2022-06-03","close":48.88},{"date":"2022-06-06","close":48.85},{"date":"2022-06-07","close":49.33},{"date":"2022-06-08","close":48.11},{"date":"2022-06-09","close":46.07},{"date":"2022-06-10","close":44.0},{"date":"2022-06-13","close":40.93},{"date":"2022-06-14","close":40.6},{"date":"2022-06-15","close":41.18},{"date":"2022-06-16","close":38.68},{"date":"2022-06-17","close":40.42},{"date":"2022-06-21","close":40.51},{"date":"2022-06-22","close":40.37},{"date":"2022-06-23","close":39.9},{"date":"2022-06-24","close":41.92},{"date":"2022-06-27","close":40.87},{"date":"2022-06-28","close":40.78},{"date":"2022-06-29","close":40.48},{"date":"2022-06-30","close":40.05},{"date":"2022-07-01","close":41.17},{"date":"2022-07-05","close":41.54},{"date":"2022-07-06","close":41.07},{"date":"2022-07-07","close":40.97},{"date":"2022-07-08","close":40.89},{"date":"2022-07-11","close":40.34},{"date":"2022-07-12","close":41.8},{"date":"2022-07-13","close":41.26},{"date":"2022-07-14","close":40.79},{"date":"2022-07-15","close":41.31},{"date":"2022-07-18","close":41.53},{"date":"2022-07-19","close":42.79},{"date":"2022-07-20","close":43.4},{"date":"2022-07-21","close":43.19},{"date":"2022-07-22","close":42.75},{"date":"2022-07-25","close":43.74},{"date":"2022-07-26","close":42.4},{"date":"2022-07-27","close":43.79},{"date":"2022-07-28","close":44.01},{"date":"2022-07-29","close":44.33},{"date":"2022-08-01","close":45.24},{"date":"2022-08-02","close":44.5},{"date":"2022-08-03","close":46.3},{"date":"2022-08-04","close":46.92},{"date":"2022-08-05","close":46.55},{"date":"2022-08-08","close":46.8},{"date":"2022-08-09","close":45.73},{"date":"2022-08-10","close":46.61},{"date":"2022-08-11","close":46.23},{"date":"2022-08-12","close":47.34},{"date":"2022-08-15","close":48.45},{"date":"2022-08-16","close":48.24},{"date":"2022-08-17","close":46.64},{"date":"2022-08-18","close":46.69},{"date":"2022-08-19","close":45.45},{"date":"2022-08-22","close":44.19},{"date":"2022-08-23","close":44.5},{"date":"2022-08-24","close":45.41},{"date":"2022-08-25","close":46.2},{"date":"2022-08-26","close":44.89},{"date":"2022-08-29","close":44.64},{"date":"2022-08-30","close":44.87},{"date":"2022-08-31","close":43.56},{"date":"2022-09-01","close":43.69},{"date":"2022-09-02","close":43.62},{"date":"2022-09-06","close":43.9},{"date":"2022-09-07","close":46.09},{"date":"2022-09-08","close":45.69},{"date":"2022-09-09","close":46.56},{"date":"2022-09-12","close":46.82},{"date":"2022-09-13","close":44.94},{"date":"2022-09-14","close":45.96},{"date":"2022-09-15","close":46.26},{"date":"2022-09-16","close":44.38},{"date":"2022-09-19","close":45.78},{"date":"2022-09-20","close":45.33},{"date":"2022-09-21","close":43.49},{"date":"2022-09-22","close":41.88},{"date":"2022-09-23","close":40.78},{"date":"2022-09-26","close":38.81},{"date":"2022-09-27","close":39.05},{"date":"2022-09-28","close":40.35},{"date":"2022-09-29","close":39.14},{"date":"2022-09-30","close":39.15},{"date":"2022-10-03","close":39.91},{"date":"2022-10-04","close":42.65},{"date":"2022-10-05","close":42.66},{"date":"2022-10-06","close":42.46},{"date":"2022-10-07","close":41.49},{"date":"2022-10-10","close":41.18},{"date":"2022-10-11","close":40.74},{"date":"2022-10-12","close":41.21},{"date":"2022-10-13","close":41.9},{"date":"2022-10-14","close":41.83},{"date":"2022-10-17","close":41.53},{"date":"2022-10-18","close":42.34},{"date":"2022-10-19","close":41.85},{"date":"2022-10-20","close":39.88},{"date":"2022-10-21","close":41.01},{"date":"2022-10-24","close":42.58},{"date":"2022-10-25","close":43.41},{"date":"2022-10-26","close":42.86},{"date":"2022-10-27","close":43.27},{"date":"2022-10-28","close":44.43},{"date":"2022-10-31","close":44.46},{"date":"2022-11-01","close":44.52},{"date":"2022-11-02","close":43.56},{"date":"2022-11-03","close":43.84},{"date":"2022-11-04","close":44.86},{"date":"2022-11-07","close":45.04},{"date":"2022-11-08","close":45.12},{"date":"2022-11-09","close":44.24},{"date":"2022-11-10","close":46.94},{"date":"2022-11-11","close":47.25},{"date":"2022-11-14","close":46.27},{"date":"2022-11-15","close":46.85},{"date":"2022-11-16","close":45.68},{"date":"2022-11-17","close":45.88},{"date":"2022-11-18","close":46.68},{"date":"2022-11-21","close":46.3},{"date":"2022-11-22","close":45.96},{"date":"2022-11-23","close":46.34},{"date":"2022-11-25","close":46.9},{"date":"2022-11-28","close":45.78},{"date":"2022-11-29","close":46.63},{"date":"2022-11-30","close":47.44},{"date":"2022-12-01","close":47.41},{"date":"2022-12-02","close":46.7},{"date":"2022-12-05","close":46.71},{"date":"2022-12-06","close":46.3},{"date":"2022-12-07","close":44.28},{"date":"2022-12-08","close":44.06},{"date":"2022-12-09","close":44.56},{"date":"2022-12-12","close":45.75},{"date":"2022-12-13","close":45.28},{"date":"2022-12-14","close":45.74},{"date":"2022-12-15","close":43.73},{"date":"2022-12-16","close":44.22},{"date":"2022-12-19","close":42.9},{"date":"2022-12-20","close":43.07},{"date":"2022-12-21","close":43.86},{"date":"2022-12-22","close":42.88},{"date":"2022-12-23","close":43.31},{"date":"2022-12-27","close":42.26},{"date":"2022-12-28","close":41.3},{"date":"2022-12-29","close":42.81},{"date":"2022-12-30","close":42.94},{"date":"2023-01-03","close":42.16},{"date":"2023-01-04","close":44.3},{"date":"2023-01-05","close":44.11},{"date":"2023-01-06","close":45.28},{"date":"2023-01-09","close":45.72},{"date":"2023-01-10","close":47.3},{"date":"2023-01-11","close":47.7},{"date":"2023-01-12","close":49.4},{"date":"2023-01-13","close":50.29},{"date":"2023-01-17","close":50.3},{"date":"2023-01-18","close":49.31},{"date":"2023-01-19","close":49.4},{"date":"2023-01-20","close":49.82},{"date":"2023-01-23","close":50.1},{"date":"2023-01-24","close":49.73},{"date":"2023-01-25","close":51.05},{"date":"2023-01-26","close":51.32},{"date":"2023-01-27","close":51.02},{"date":"2023-01-30","close":50.16},{"date":"2023-01-31","close":51.34},{"date":"2023-02-01","close":51.84},{"date":"2023-02-02","close":53.58},{"date":"2023-02-03","close":53.47},{"date":"2023-02-06","close":52.43},{"date":"2023-02-07","close":51.8},{"date":"2023-02-08","close":51.49},{"date":"2023-02-09","close":50.76},{"date":"2023-02-10","close":49.58},{"date":"2023-02-13","close":50.16},{"date":"2023-02-14","close":50.58},{"date":"2023-02-15","close":50.27},{"date":"2023-02-16","close":49.12},{"date":"2023-02-17","close":49.09},{"date":"2023-02-21","close":47.78},{"date":"2023-02-22","close":47.52},{"date":"2023-02-23","close":47.71},{"date":"2023-02-24","close":47.3},{"date":"2023-02-27","close":47.92},{"date":"2023-02-28","close":47.83},{"date":"2023-03-01","close":48.22},{"date":"2023-03-02","close":47.98},{"date":"2023-03-03","close":48.44},{"date":"2023-03-06","close":47.9},{"date":"2023-03-07","close":48.51},{"date":"2023-03-08","close":49.21},{"date":"2023-03-09","close":47.52},{"date":"2023-03-10","close":46.1},{"date":"2023-03-13","close":44.08},{"date":"2023-03-14","close":42.26},{"date":"2023-03-15","close":40.38},{"date":"2023-03-16","close":40.48},{"date":"2023-03-17","close":39.29},{"date":"2023-03-20","close":39.27},{"date":"2023-03-21","close":40.56},{"date":"2023-03-22","close":39.4},{"date":"2023-03-23","close":38.5},{"date":"2023-03-24","close":38.13},{"date":"2023-03-27","close":38.99},{"date":"2023-03-28","close":39.81},{"date":"2023-03-29","close":40.63},{"date":"2023-03-30","close":40.98},{"date":"2023-03-31","close":41.96},{"date":"2023-04-03","close":42.09},{"date":"2023-04-04","close":41.97},{"date":"2023-04-05","close":41.95},{"date":"2023-04-06","close":42.04},{"date":"2023-04-10","close":42.43},{"date":"2023-04-11","close":43.18},{"date":"2023-04-12","close":41.98},{"date":"2023-04-13","close":42.38},{"date":"2023-04-14","close":41.91},{"date":"2023-04-17","close":42.64},{"date":"2023-04-18","close":42.55},{"date":"2023-04-19","close":43.65},{"date":"2023-04-20","close":43.56},{"date":"2023-04-21","close":44.41},{"date":"2023-04-24","close":44.05},{"date":"2023-04-25","close":42.5},{"date":"2023-04-26","close":42.24},{"date":"2023-04-27","close":42.97},{"date":"2023-04-28","close":43.46},{"date":"2023-05-01","close":43.49},{"date":"2023-05-02","close":43.37},{"date":"2023-05-03","close":43.47},{"date":"2023-05-04","close":42.09},{"date":"2023-05-05","close":43.16},{"date":"2023-05-08","close":43.46},{"date":"2023-05-09","close":43.9},{"date":"2023-05-10","close":43.11},{"date":"2023-05-11","close":43.05},{"date":"2023-05-12","close":42.72},{"date":"2023-05-15","close":43.34},{"date":"2023-05-16","close":42.64},{"date":"2023-05-17","close":45.25},{"date":"2023-05-18","close":45.12},{"date":"2023-05-19","close":44.52},{"date":"2023-05-22","close":44.92},{"date":"2023-05-23","close":44.83},{"date":"2023-05-24","close":44.03},{"date":"2023-05-25","close":45.12},{"date":"2023-05-26","close":45.1},{"date":"2023-05-30","close":45.21},{"date":"2023-05-31","close":44.93},{"date":"2023-06-01","close":44.84},{"date":"2023-06-02","close":46.1},{"date":"2023-06-05","close":46.28},{"date":"2023-06-06","close":47.46},{"date":"2023-06-07","close":48.36},{"date":"2023-06-08","close":48.65},{"date":"2023-06-09","close":48.65},{"date":"2023-06-12","close":49.58},{"date":"2023-06-13","close":50.82},{"date":"2023-06-14","close":50.44},{"date":"2023-06-15","close":50.34},{"date":"2023-06-16","close":50.42},{"date":"2023-06-20","close":49.51},{"date":"2023-06-21","close":49.58},{"date":"2023-06-22","close":49.67},{"date":"2023-06-23","close":49.25},{"date":"2023-06-26","close":49.96},{"date":"2023-06-27","close":51.93},{"date":"2023-06-28","close":52.44},{"date":"2023-06-29","close":52.27},{"date":"2023-06-30","close":53.18},{"date":"2023-07-03","close":53.19},{"date":"2023-07-05","close":53.65},{"date":"2023-07-06","close":52.79},{"date":"2023-07-07","close":53.75},{"date":"2023-07-10","close":55.55},{"date":"2023-07-11","close":56.34},{"date":"2023-07-12","close":55.99},{"date":"2023-07-13","close":54.34},{"date":"2023-07-14","close":52.36},{"date":"2023-07-17","close":52.16},{"date":"2023-07-18","close":53.42},{"date":"2023-07-19","close":54.43},{"date":"2023-07-20","close":54.08},{"date":"2023-07-21","close":54.15},{"date":"2023-07-24","close":53.33},{"date":"2023-07-25","close":48.18},{"date":"2023-07-26","close":47.86},{"date":"2023-07-27","close":47.14},{"date":"2023-07-28","close":48.12},{"date":"2023-07-31","close":48.63},{"date":"2023-08-01","close":47.9},{"date":"2023-08-02","close":47.92},{"date":"2023-08-03","close":46.81},{"date":"2023-08-04","close":46.74},{"date":"2023-08-07","close":46.79},{"date":"2023-08-08","close":47.2},{"date":"2023-08-09","close":46.61},{"date":"2023-08-10","close":46.71},{"date":"2023-08-11","close":46.08},{"date":"2023-08-14","close":46.24},{"date":"2023-08-15","close":45.41},{"date":"2023-08-16","close":44.59},{"date":"2023-08-17","close":43.46},{"date":"2023-08-18","close":42.77},{"date":"2023-08-21","close":42.95},{"date":"2023-08-22","close":42.73},{"date":"2023-08-23","close":42.65},{"date":"2023-08-24","close":42.12},{"date":"2023-08-25","close":41.82},{"date":"2023-08-28","close":41.99},{"date":"2023-08-29","close":42.3},{"date":"2023-08-30","close":42.08},{"date":"2023-08-31","close":41.97},{"date":"2023-09-01","close":41.78},{"date":"2023-09-05","close":40.34},{"date":"2023-09-06","close":40.54},{"date":"2023-09-07","close":40.02},{"date":"2023-09-08","close":39.81},{"date":"2023-09-11","close":40.43},{"date":"2023-09-12","close":40.11},{"date":"2023-09-13","close":39.13},{"date":"2023-09-14","close":39.36},{"date":"2023-09-15","close":39.47},{"date":"2023-09-18","close":38.88},{"date":"2023-09-19","close":39.08},{"date":"2023-09-20","close":38.61},{"date":"2023-09-21","close":38.15},{"date":"2023-09-22","close":37.5},{"date":"2023-09-25","close":37.36},{"date":"2023-09-26","close":36.84},{"date":"2023-09-27","close":36.41},{"date":"2023-09-28","close":36.83},{"date":"2023-09-29","close":37.08},{"date":"2023-10-02","close":36.83},{"date":"2023-10-03","close":35.8},{"date":"2023-10-04","close":36.13},{"date":"2023-10-05","close":35.68},{"date":"2023-10-06","close":35.07},{"date":"2023-10-09","close":34.45},{"date":"2023-10-10","close":34.93},{"date":"2023-10-11","close":34.55},{"date":"2023-10-12","close":33.64},{"date":"2023-10-13","close":33.07},{"date":"2023-10-16","close":34.3},{"date":"2023-10-17","close":34.45},{"date":"2023-10-18","close":32.66},{"date":"2023-10-19","close":32.16},{"date":"2023-10-20","close":32.02},{"date":"2023-10-23","close":32.56},{"date":"2023-10-24","close":31.86},{"date":"2023-10-25","close":31.62},{"date":"2023-10-26","close":31.77},{"date":"2023-10-27","close":31.25},{"date":"2023-10-30","close":31.8},{"date":"2023-10-31","close":31.63},{"date":"2023-11-01","close":31.08},{"date":"2023-11-02","close":32.12},{"date":"2023-11-03","close":33.56},{"date":"2023-11-06","close":32.84},{"date":"2023-11-07","close":33.16},{"date":"2023-11-08","close":33.92},{"date":"2023-11-09","close":33.5},{"date":"2023-11-10","close":34.26},{"date":"2023-11-13","close":34.35},{"date":"2023-11-14","close":36.09},{"date":"2023-11-15","close":37.01},{"date":"2023-11-16","close":36.2},{"date":"2023-11-17","close":36.76},{"date":"2023-11-20","close":37.31},{"date":"2023-11-21","close":36.66},{"date":"2023-11-22","close":36.93},{"date":"2023-11-24","close":37.2},{"date":"2023-11-27","close":36.84},{"date":"2023-11-28","close":36.85},{"date":"2023-11-29","close":37.54},{"date":"2023-11-30","close":37.81},{"date":"2023-12-01","close":39.73},{"date":"2023-12-04","close":34.08},{"date":"2023-12-05","close":35.57},{"date":"2023-12-06","close":35.67},{"date":"2023-12-07","close":35.97},{"date":"2023-12-08","close":35.61},{"date":"2023-12-11","close":35.75},{"date":"2023-12-12","close":37.31},{"date":"2023-12-13","close":38.63},{"date":"2023-12-14","close":39.16},{"date":"2023-12-15","close":38.95},{"date":"2023-12-18","close":39.27},{"date":"2023-12-19","close":40.2},{"date":"2023-12-20","close":40.09},{"date":"2023-12-21","close":40.59},{"date":"2023-12-22","close":40.68},{"date":"2023-12-26","close":40.16},{"date":"2023-12-27","close":39.67},{"date":"2023-12-28","close":39.92},{"date":"2023-12-29","close":39.07},{"date":"2024-01-02","close":38.34},{"date":"2024-01-03","close":36.42},{"date":"2024-01-04","close":36.81},{"date":"2024-01-05","close":37.95},{"date":"2024-01-08","close":37.87},{"date":"2024-01-09","close":37.37},{"date":"2024-01-10","close":37.06},{"date":"2024-01-11","close":36.99},{"date":"2024-01-12","close":35.17},{"date":"2024-01-16","close":34.42},{"date":"2024-01-17","close":33.61},{"date":"2024-01-18","close":34.96},{"date":"2024-01-19","close":34.84},{"date":"2024-01-22","close":34.83},{"date":"2024-01-23","close":35.83},{"date":"2024-01-24","close":35.82},{"date":"2024-01-25","close":37.42},{"date":"2024-01-26","close":36.77},{"date":"2024-01-29","close":37.22},{"date":"2024-01-30","close":36.69},{"date":"2024-01-31","close":35.83},{"date":"2024-02-01","close":36.26},{"date":"2024-02-02","close":36.13},{"date":"2024-02-05","close":35.28},{"date":"2024-02-06","close":35.99},{"date":"2024-02-07","close":35.6},{"date":"2024-02-08","close":36.51},{"date":"2024-02-09","close":37.19},{"date":"2024-02-12","close":37.33},{"date":"2024-02-13","close":36.57},{"date":"2024-02-14","close":37.3},{"date":"2024-02-15","close":37.75},{"date":"2024-02-16","close":37.52},{"date":"2024-02-20","close":38.92},{"date":"2024-02-21","close":39.18},{"date":"2024-02-22","close":39.38},{"date":"2024-02-23","close":38.65},{"date":"2024-02-26","close":37.71},{"date":"2024-02-27","close":38.5},{"date":"2024-02-28","close":38.08},{"date":"2024-02-29","close":37.39},{"date":"2024-03-01","close":37.0},{"date":"2024-03-04","close":36.87},{"date":"2024-03-05","close":37.21},{"date":"2024-03-06","close":36.96},{"date":"2024-03-07","close":37.28},{"date":"2024-03-08","close":36.59},{"date":"2024-03-11","close":37.36},{"date":"2024-03-12","close":38.61},{"date":"2024-03-13","close":39.37},{"date":"2024-03-14","close":38.16},{"date":"2024-03-15","close":38.18},{"date":"2024-03-18","close":38.21},{"date":"2024-03-19","close":37.82},{"date":"2024-03-20","close":38.78},{"date":"2024-03-21","close":39.76},{"date":"2024-03-22","close":39.56},{"date":"2024-03-25","close":39.68},{"date":"2024-03-26","close":39.87},{"date":"2024-03-27","close":42.01},{"date":"2024-03-28","close":42.99},{"date":"2024-04-01","close":43.07},{"date":"2024-04-02","close":42.06},{"date":"2024-04-03","close":41.88},{"date":"2024-04-04","close":41.76},{"date":"2024-04-05","close":42.48},{"date":"2024-04-08","close":42.58},{"date":"2024-04-09","close":43.01},{"date":"2024-04-10","close":41.96},{"date":"2024-04-11","close":42.67},{"date":"2024-04-12","close":41.3},{"date":"2024-04-15","close":40.98},{"date":"2024-04-16","close":40.8},{"date":"2024-04-17","close":42.72},{"date":"2024-04-18","close":44.44},{"date":"2024-04-19","close":45.01},{"date":"2024-04-22","close":45.53},{"date":"2024-04-23","close":45.08},{"date":"2024-04-24","close":44.23},{"date":"2024-04-25","close":44.55},{"date":"2024-04-26","close":43.96},{"date":"2024-04-29","close":44.09},{"date":"2024-04-30","close":43.02},{"date":"2024-05-01","close":42.18},{"date":"2024-05-02","close":42.7},{"date":"2024-05-03","close":42.68},{"date":"2024-05-06","close":43.85},{"date":"2024-05-07","close":43.17},{"date":"2024-05-08","close":43.29},{"date":"2024-05-09","close":43.86},{"date":"2024-05-10","close":43.76},{"date":"2024-05-13","close":43.87},{"date":"2024-05-14","close":43.78},{"date":"2024-05-15","close":43.48},{"date":"2024-05-16","close":43.28},{"date":"2024-05-17","close":43.29},{"date":"2024-05-20","close":43.89},{"date":"2024-05-21","close":43.75},{"date":"2024-05-22","close":43.6},{"date":"2024-05-23","close":42.35},{"date":"2024-05-24","close":42.7},{"date":"2024-05-28","close":41.74},{"date":"2024-05-29","close":40.65},{"date":"2024-05-30","close":41.18},{"date":"2024-05-31","close":42.02},{"date":"2024-06-03","close":41.93},{"date":"2024-06-04","close":41.76},{"date":"2024-06-05","close":41.45},{"date":"2024-06-06","close":40.98},{"date":"2024-06-07","close":40.74},{"date":"2024-06-10","close":41.35},{"date":"2024-06-11","close":40.24},{"date":"2024-06-12","close":41.51},{"date":"2024-06-13","close":41.01},{"date":"2024-06-14","close":40.33},{"date":"2024-06-17","close":41.15},{"date":"2024-06-18","close":41.51},{"date":"2024-06-20","close":41.34},{"date":"2024-06-21","close":41.18},{"date":"2024-06-24","close":41.81},{"date":"2024-06-25","close":40.82},{"date":"2024-06-26","close":40.68},{"date":"2024-06-27","close":40.76},{"date":"2024-06-28","close":40.4},{"date":"2024-07-01","close":40.09},{"date":"2024-07-02","close":39.73},{"date":"2024-07-03","close":40.29},{"date":"2024-07-05","close":38.33},{"date":"2024-07-08","close":38.17},{"date":"2024-07-09","close":37.39},{"date":"2024-07-10","close":37.07},{"date":"2024-07-11","close":37.91},{"date":"2024-07-12","close":38.41},{"date":"2024-07-15","close":38.45},{"date":"2024-07-16","close":40.5},{"date":"2024-07-17","close":40.03},{"date":"2024-07-18","close":37.25},{"date":"2024-07-19","close":37.93},{"date":"2024-07-22","close":38.73},{"date":"2024-07-23","close":38.06},{"date":"2024-07-24","close":37.84},{"date":"2024-07-25","close":38.68},{"date":"2024-07-26","close":39.46},{"date":"2024-07-29","close":38.77},{"date":"2024-07-30","close":38.53},{"date":"2024-07-31","close":37.53},{"date":"2024-08-01","close":36.34},{"date":"2024-08-02","close":34.53},{"date":"2024-08-05","close":32.92},{"date":"2024-08-06","close":33.6},{"date":"2024-08-07","close":33.5},{"date":"2024-08-08","close":34.56},{"date":"2024-08-09","close":34.68},{"date":"2024-08-12","close":34.59},{"date":"2024-08-13","close":35.49},{"date":"2024-08-14","close":34.77},{"date":"2024-08-15","close":35.3},{"date":"2024-08-16","close":34.78},{"date":"2024-08-19","close":34.96},{"date":"2024-08-20","close":34.97},{"date":"2024-08-21","close":34.99},{"date":"2024-08-22","close":34.53},{"date":"2024-08-23","close":35.72},{"date":"2024-08-26","close":35.28},{"date":"2024-08-27","close":35.78},{"date":"2024-08-28","close":35.75},{"date":"2024-08-29","close":35.8},{"date":"2024-08-30","close":36.11},{"date":"2024-09-03","close":35.9},{"date":"2024-09-04","close":36.12},{"date":"2024-09-05","close":37.82},{"date":"2024-09-06","close":37.59},{"date":"2024-09-09","close":39.8},{"date":"2024-09-10","close":39.8},{"date":"2024-09-11","close":39.49},{"date":"2024-09-12","close":39.95},{"date":"2024-09-13","close":41.64},{"date":"2024-09-16","close":41.34},{"date":"2024-09-17","close":40.98},{"date":"2024-09-18","close":39.76},{"date":"2024-09-19","close":39.56},{"date":"2024-09-20","close":40.02},{"date":"2024-09-23","close":41.69},{"date":"2024-09-24","close":41.62},{"date":"2024-09-25","close":42.45},{"date":"2024-09-26","close":44.45},{"date":"2024-09-27","close":45.0},{"date":"2024-09-30","close":45.21},{"date":"2024-10-01","close":45.11},{"date":"2024-10-02","close":44.17},{"date":"2024-10-03","close":42.68},{"date":"2024-10-04","close":42.48},{"date":"2024-10-07","close":42.54},{"date":"2024-10-08","close":42.74},{"date":"2024-10-09","close":42.8},{"date":"2024-10-10","close":42.96},{"date":"2024-10-11","close":44.63},{"date":"2024-10-14","close":44.69},{"date":"2024-10-15","close":45.4},{"date":"2024-10-16","close":46.39},{"date":"2024-10-17","close":45.65},{"date":"2024-10-18","close":44.94},{"date":"2024-10-21","close":46.04},{"date":"2024-10-22","close":45.98},{"date":"2024-10-23","close":45.83},{"date":"2024-10-24","close":45.61},{"date":"2024-10-25","close":45.54},{"date":"2024-10-28","close":47.1},{"date":"2024-10-29","close":46.93},{"date":"2024-10-30","close":47.27},{"date":"2024-10-31","close":47.91},{"date":"2024-11-01","close":49.23},{"date":"2024-11-04","close":47.23},{"date":"2024-11-05","close":48.56},{"date":"2024-11-06","close":51.62},{"date":"2024-11-07","close":50.99},{"date":"2024-11-08","close":51.0},{"date":"2024-11-11","close":51.85},{"date":"2024-11-12","close":51.45},{"date":"2024-11-13","close":51.67},{"date":"2024-11-14","close":52.88},{"date":"2024-11-15","close":53.96},{"date":"2024-11-18","close":52.83},{"date":"2024-11-19","close":53.08},{"date":"2024-11-20","close":53.14},{"date":"2024-11-21","close":52.3},{"date":"2024-11-22","close":52.42},{"date":"2024-11-25","close":53.44},{"date":"2024-11-26","close":52.93},{"date":"2024-11-27","close":52.68},{"date":"2024-11-29","close":52.6},{"date":"2024-12-02","close":53.16},{"date":"2024-12-03","close":52.55},{"date":"2024-12-04","close":54.41},{"date":"2024-12-05","close":55.88},{"date":"2024-12-06","close":54.34},{"date":"2024-12-09","close":54.16},{"date":"2024-12-10","close":61.29},{"date":"2024-12-11","close":64.09},{"date":"2024-12-12","close":63.42},{"date":"2024-12-13","close":62.57},{"date":"2024-12-16","close":63.4},{"date":"2024-12-17","close":63.2},{"date":"2024-12-18","close":62.44},{"date":"2024-12-19","close":64.97},{"date":"2024-12-20","close":66.02},{"date":"2024-12-23","close":67.47},{"date":"2024-12-24","close":67.6},{"date":"2024-12-26","close":67.02},{"date":"2024-12-27","close":65.83},{"date":"2024-12-30","close":64.87},{"date":"2024-12-31","close":64.75},{"date":"2025-01-02","close":64.3},{"date":"2025-01-03","close":63.98},{"date":"2025-01-06","close":64.4},{"date":"2025-01-07","close":65.52},{"date":"2025-01-08","close":66.29},{"date":"2025-01-10","close":68.18},{"date":"2025-01-13","close":66.47},{"date":"2025-01-14","close":67.44},{"date":"2025-01-15","close":66.66},{"date":"2025-01-16","close":67.42},{"date":"2025-01-17","close":66.34},{"date":"2025-01-21","close":68.88},{"date":"2025-01-22","close":67.4},{"date":"2025-01-23","close":68.85},{"date":"2025-01-24","close":69.95},{"date":"2025-01-27","close":70.46},{"date":"2025-01-28","close":71.41},{"date":"2025-01-29","close":72.2},{"date":"2025-01-30","close":74.43},{"date":"2025-01-31","close":73.25},{"date":"2025-02-03","close":73.49},{"date":"2025-02-04","close":75.55},{"date":"2025-02-05","close":74.91},{"date":"2025-02-06","close":74.41},{"date":"2025-02-07","close":75.92},{"date":"2025-02-10","close":75.06},{"date":"2025-02-11","close":72.85},{"date":"2025-02-12","close":73.78},{"date":"2025-02-13","close":72.54},{"date":"2025-02-14","close":75.74},{"date":"2025-02-18","close":75.34},{"date":"2025-02-19","close":76.6},{"date":"2025-02-20","close":75.36},{"date":"2025-02-21","close":70.18},{"date":"2025-02-24","close":72.32},{"date":"2025-02-25","close":71.4},{"date":"2025-02-26","close":72.16},{"date":"2025-02-27","close":71.07},{"date":"2025-02-28","close":72.28},{"date":"2025-03-03","close":69.9},{"date":"2025-03-04","close":65.3},{"date":"2025-03-05","close":66.3},{"date":"2025-03-06","close":62.2},{"date":"2025-03-07","close":60.64},{"date":"2025-03-10","close":55.47},{"date":"2025-03-11","close":53.64},{"date":"2025-03-12","close":53.34},{"date":"2025-03-13","close":52.6},{"date":"2025-03-14","close":53.94},{"date":"2025-03-17","close":55.15},{"date":"2025-03-18","close":52.34},{"date":"2025-03-19","close":54.12},{"date":"2025-03-20","close":52.85},{"date":"2025-03-21","close":52.83},{"date":"2025-03-24","close":54.14},{"date":"2025-03-25","close":53.83},{"date":"2025-03-26","close":53.81},{"date":"2025-03-27","close":52.5},{"date":"2025-03-28","close":50.33},{"date":"2025-03-31","close":49.22},{"date":"2025-04-01","close":49.04},{"date":"2025-04-02","close":51.14},{"date":"2025-04-03","close":45.94},{"date":"2025-04-04","close":44.45},{"date":"2025-04-07","close":43.87},{"date":"2025-04-08","close":41.01},{"date":"2025-04-09","close":50.27},{"date":"2025-04-10","close":44.51},{"date":"2025-04-11","close":45.76},{"date":"2025-04-14","close":45.01},{"date":"2025-04-15","close":45.83},{"date":"2025-04-16","close":44.65},{"date":"2025-04-17","close":45.18},{"date":"2025-04-21","close":43.68},{"date":"2025-04-22","close":44.94},{"date":"2025-04-23","close":46.11},{"date":"2025-04-24","close":41.51},{"date":"2025-04-25","close":41.91},{"date":"2025-04-28","close":43.02},{"date":"2025-04-29","close":43.7},{"date":"2025-04-30","close":44.27},{"date":"2025-05-01","close":44.4},{"date":"2025-05-02","close":46.99},{"date":"2025-05-05","close":48.65},{"date":"2025-05-06","close":49.94},{"date":"2025-05-07","close":50.16},{"date":"2025-05-08","close":52.77},{"date":"2025-05-09","close":52.03},{"date":"2025-05-12","close":53.53},{"date":"2025-05-13","close":54.88},{"date":"2025-05-14","close":54.16},{"date":"2025-05-15","close":52.98},{"date":"2025-05-16","close":53.65},{"date":"2025-05-19","close":53.59},{"date":"2025-05-20","close":52.38},{"date":"2025-05-21","close":49.77},{"date":"2025-05-22","close":50.11},{"date":"2025-05-23","close":50.71},{"date":"2025-05-27","close":52.48},{"date":"2025-05-28","close":51.62},{"date":"2025-05-29","close":52.03},{"date":"2025-05-30","close":50.93},{"date":"2025-06-02","close":50.9},{"date":"2025-06-03","close":50.75},{"date":"2025-06-04","close":51.11},{"date":"2025-06-05","close":50.71},{"date":"2025-06-06","close":52.5},{"date":"2025-06-09","close":51.73},{"date":"2025-06-10","close":51.58},{"date":"2025-06-11","close":49.15},{"date":"2025-06-12","close":49.64},{"date":"2025-06-13","close":47.46},{"date":"2025-06-16","close":48.79},{"date":"2025-06-17","close":46.7},{"date":"2025-06-18","close":46.87},{"date":"2025-06-20","close":46.98},{"date":"2025-06-23","close":47.73},{"date":"2025-06-24","close":49.56},{"date":"2025-06-25","close":48.66},{"date":"2025-06-26","close":49.01},{"date":"2025-06-27","close":49.37},{"date":"2025-06-30","close":49.48},{"date":"2025-07-01","close":50.21},{"date":"2025-07-02","close":50.88},{"date":"2025-07-03","close":51.05},{"date":"2025-07-07","close":50.57},{"date":"2025-07-08","close":50.06},{"date":"2025-07-09","close":49.73},{"date":"2025-07-10","close":54.18},{"date":"2025-07-11","close":52.54},{"date":"2025-07-14","close":52.93},{"date":"2025-07-15","close":51.64},{"date":"2025-07-16","close":51.65},{"date":"2025-07-17","close":53.12},{"date":"2025-07-18","close":53.15},{"date":"2025-07-21","close":52.61},{"date":"2025-07-22","close":53.06},{"date":"2025-07-23","close":53.88},{"date":"2025-07-24","close":50.83},{"date":"2025-07-25","close":52.16},{"date":"2025-07-28","close":54.33},{"date":"2025-07-29","close":54.15},{"date":"2025-07-30","close":53.33},{"date":"2025-07-31","close":52.96},{"date":"2025-08-01","close":51.37},{"date":"2025-08-04","close":52.58},{"date":"2025-08-05","close":53.18},{"date":"2025-08-06","close":54.0},{"date":"2025-08-07","close":53.25},{"date":"2025-08-08","close":52.28},{"date":"2025-08-11","close":51.14},{"date":"2025-08-12","close":56.22},{"date":"2025-08-13","close":57.75},{"date":"2025-08-14","close":56.87},{"date":"2025-08-15","close":57.36},{"date":"2025-08-18","close":57.4},{"date":"2025-08-19","close":57.12},{"date":"2025-08-20","close":55.93},{"date":"2025-08-21","close":54.92},{"date":"2025-08-22","close":59.5},{"date":"2025-08-25","close":60.01},{"date":"2025-08-26","close":60.32},{"date":"2025-08-27","close":61.84},{"date":"2025-08-28","close":63.18},{"date":"2025-08-29","close":62.78},{"date":"2025-09-02","close":62.59},{"date":"2025-09-03","close":62.5},{"date":"2025-09-04","close":62.81},{"date":"2025-09-05","close":63.15},{"date":"2025-09-08","close":63.69},{"date":"2025-09-09","close":62.29},{"date":"2025-09-10","close":62.65},{"date":"2025-09-11","close":63.86},{"date":"2025-09-12","close":63.37},{"date":"2025-09-15","close":59.13},{"date":"2025-09-16","close":57.6},{"date":"2025-09-17","close":58.49},{"date":"2025-09-18","close":57.4},{"date":"2025-09-19","close":57.25},{"date":"2025-09-22","close":54.78},{"date":"2025-09-23","close":54.14},{"date":"2025-09-24","close":52.9},{"date":"2025-09-25","close":51.29},{"date":"2025-09-26","close":50.88},{"date":"2025-09-29","close":50.44},{"date":"2025-09-30","close":49.78},{"date":"2025-10-01","close":48.5},{"date":"2025-10-02","close":48.98},{"date":"2025-10-03","close":49.19},{"date":"2025-10-06","close":48.46},{"date":"2025-10-07","close":49.0},{"date":"2025-10-08","close":49.14},{"date":"2025-10-09","close":49.15},{"date":"2025-10-10","close":47.22},{"date":"2025-10-13","close":48.27},{"date":"2025-10-14","close":49.42},{"date":"2025-10-15","close":48.84},{"date":"2025-10-16","close":47.78},{"date":"2025-10-17","close":47.31},{"date":"2025-10-20","close":48.5},{"date":"2025-10-21","close":49.01},{"date":"2025-10-22","close":47.68},{"date":"2025-10-23","close":46.63},{"date":"2025-10-24","close":43.77},{"date":"2025-10-27","close":44.78},{"date":"2025-10-28","close":43.0},{"date":"2025-10-29","close":41.77},{"date":"2025-10-30","close":40.7},{"date":"2025-10-31","close":41.73},{"date":"2025-11-03","close":41.07},{"date":"2025-11-04","close":40.42},{"date":"2025-11-05","close":41.86},{"date":"2025-11-06","close":41.13},{"date":"2025-11-07","close":42.93},{"date":"2025-11-10","close":42.36},{"date":"2025-11-11","close":42.04},{"date":"2025-11-12","close":43.42},{"date":"2025-11-13","close":42.34},{"date":"2025-11-14","close":41.67},{"date":"2025-11-17","close":39.11},{"date":"2025-11-18","close":39.05},{"date":"2025-11-19","close":38.62},{"date":"2025-11-20","close":37.82},{"date":"2025-11-21","close":39.53},{"date":"2025-11-24","close":40.27},{"date":"2025-11-25","close":41.26},{"date":"2025-11-26","close":42.51},{"date":"2025-11-28","close":42.86},{"date":"2025-12-01","close":42.52},{"date":"2025-12-02","close":42.66},{"date":"2025-12-03","close":45.37},{"date":"2025-12-04","close":47.32},{"date":"2025-12-05","close":49.65},{"date":"2025-12-08","close":49.19},{"date":"2025-12-09","close":49.54},{"date":"2025-12-10","close":51.75},{"date":"2025-12-11","close":52.55},{"date":"2025-12-12","close":51.4},{"date":"2025-12-15","close":51.89},{"date":"2025-12-16","close":52.42},{"date":"2025-12-17","close":51.24},{"date":"2025-12-18","close":51.87},{"date":"2025-12-19","close":52.0},{"date":"2025-12-22","close":53.48},{"date":"2025-12-23","close":51.18},{"date":"2025-12-24","close":51.38},{"date":"2025-12-26","close":51.49},{"date":"2025-12-29","close":50.29},{"date":"2025-12-30","close":50.13},{"date":"2025-12-31","close":50.3},{"date":"2026-01-02","close":51.52},{"date":"2026-01-05","close":51.97},{"date":"2026-01-06","close":50.73},{"date":"2026-01-07","close":49.8},{"date":"2026-01-08","close":48.58},{"date":"2026-01-09","close":49.98},{"date":"2026-01-12","close":48.67},{"date":"2026-01-13","close":47.85},{"date":"2026-01-14","close":47.79},{"date":"2026-01-15","close":49.66},{"date":"2026-01-16","close":50.04},{"date":"2026-01-20","close":47.6},{"date":"2026-01-21","close":48.96},{"date":"2026-01-22","close":48.86},{"date":"2026-01-23","close":50.87},{"date":"2026-01-26","close":49.81},{"date":"2026-01-27","close":51.8},{"date":"2026-01-28","close":52.37},{"date":"2026-01-29","close":53.3},{"date":"2026-01-30","close":50.83},{"date":"2026-02-02","close":52.64},{"date":"2026-02-03","close":55.14},{"date":"2026-02-04","close":56.14},{"date":"2026-02-05","close":55.26},{"date":"2026-02-06","close":59.45},{"date":"2026-02-09","close":60.21},{"date":"2026-02-10","close":59.14},{"date":"2026-02-11","close":57.5},{"date":"2026-02-12","close":55.69},{"date":"2026-02-13","close":55.27},{"date":"2026-02-17","close":57.08},{"date":"2026-02-18","close":55.84},{"date":"2026-02-19","close":52.13},{"date":"2026-02-20","close":52.58},{"date":"2026-02-23","close":50.63},{"date":"2026-02-24","close":52.51},{"date":"2026-02-25","close":54.32},{"date":"2026-02-26","close":55.3},{"date":"2026-02-27","close":51.6},{"date":"2026-03-02","close":50.77},{"date":"2026-03-03","close":49.75},{"date":"2026-03-04","close":48.35},{"date":"2026-03-05","close":43.8},{"date":"2026-03-06","close":42.3},{"date":"2026-03-09","close":43.26},{"date":"2026-03-10","close":42.34},{"date":"2026-03-11","close":41.32},{"date":"2026-03-12","close":38.65},{"date":"2026-03-13","close":38.0},{"date":"2026-03-16","close":38.44},{"date":"2026-03-17","close":38.95},{"date":"2026-03-18","close":37.88},{"date":"2026-03-19","close":37.93},{"date":"2026-03-20","close":36.91},{"date":"2026-03-23","close":38.63},{"date":"2026-03-24","close":38.48},{"date":"2026-03-25","close":39.28},{"date":"2026-03-26","close":38.95},{"date":"2026-03-27","close":36.16},{"date":"2026-03-30","close":34.19},{"date":"2026-03-31","close":36.78},{"date":"2026-04-01","close":37.65},{"date":"2026-04-02","close":37.33},{"date":"2026-04-06","close":37.98},{"date":"2026-04-07","close":36.93},{"date":"2026-04-08","close":39.91},{"date":"2026-04-09","close":39.9},{"date":"2026-04-10","close":39.5},{"date":"2026-04-13","close":39.97},{"date":"2026-04-14","close":42.62},{"date":"2026-04-15","close":42.54},{"date":"2026-04-16","close":41.15},{"date":"2026-04-17","close":45.4},{"date":"2026-04-20","close":43.54},{"date":"2026-04-21","close":41.45},{"date":"2026-04-22","close":40.78},{"date":"2026-04-23","close":41.16},{"date":"2026-04-24","close":41.59},{"date":"2026-04-27","close":40.44},{"date":"2026-04-28","close":39.79},{"date":"2026-04-29","close":38.31},{"date":"2026-04-30","close":39.11},{"date":"2026-05-01","close":38.55},{"date":"2026-05-04","close":36.96},{"date":"2026-05-05","close":38.51},{"date":"2026-05-06","close":40.51},{"date":"2026-05-07","close":40.59},{"date":"2026-05-08","close":40.84},{"date":"2026-05-11","close":39.06},{"date":"2026-05-12","close":38.73},{"date":"2026-05-13","close":38.56},{"date":"2026-05-14","close":38.16},{"date":"2026-05-15","close":36.94},{"date":"2026-05-18","close":37.36},{"date":"2026-05-19","close":36.21},{"date":"2026-05-20","close":39.85},{"date":"2026-05-21","close":41.09},{"date":"2026-05-22","close":41.34},{"date":"2026-05-26","close":43.79},{"date":"2026-05-27","close":45.97},{"date":"2026-05-28","close":46.59},{"date":"2026-05-29","close":46.02},{"date":"2026-06-01","close":44.52},{"date":"2026-06-02","close":43.91},{"date":"2026-06-03","close":41.87},{"date":"2026-06-04","close":42.69},{"date":"2026-06-05","close":42.82},{"date":"2026-06-08","close":42.24},{"date":"2026-06-09","close":45.13},{"date":"2026-06-10","close":41.68},{"date":"2026-06-11","close":46.66},{"date":"2026-06-12","close":47.32},{"date":"2026-06-15","close":49.08},{"date":"2026-06-16","close":49.11},{"date":"2026-06-17","close":48.27},{"date":"2026-06-18","close":49.26},{"date":"2026-06-22","close":48.8},{"date":"2026-06-23","close":49.21},{"date":"2026-06-24","close":51.56},{"date":"2026-06-25","close":53.29},{"date":"2026-06-26","close":53.86},{"date":"2026-06-29","close":51.93},{"date":"2026-06-30","close":52.2},{"date":"2026-07-01","close":51.25},{"date":"2026-07-02","close":51.09},{"date":"2026-07-06","close":50.41},{"date":"2026-07-07","close":49.09},{"date":"2026-07-08","close":47.53},{"date":"2026-07-09","close":50.14},{"date":"2026-07-10","close":49.42},{"date":"2026-07-13","close":46.8},{"date":"2026-07-14","close":46.87},{"date":"2026-07-15","close":47.88},{"date":"2026-07-16","close":47.62},{"date":"2026-07-17","close":45.51},{"date":"2026-07-20","close":46.04},{"date":"2026-07-21","close":45.46},{"date":"2026-07-22","close":44.36},{"date":"2026-07-23","close":44.75},{"date":"2026-07-24","close":46.13},{"date":"2026-07-27","close":47.5},{"date":"2026-07-28","close":48.61},{"date":"2026-07-29","close":45.84},{"date":"2026-07-30","close":47.24},{"date":"2026-07-31","close":47.45},{"date":"2026-08-03","close":50.21},{"date":"2026-08-04","close":52.55},{"date":"2026-08-05","close":52.05},{"date":"2026-08-06","close":50.69},{"date":"2026-08-07","close":49.96},{"date":"2026-08-10","close":47.26},{"date":"2026-08-11","close":48.4},{"date":"2026-08-12","close":47.37},{"date":"2026-08-13","close":47.5},{"date":"2026-08-14","close":45.96},{"date":"2026-08-17","close":44.04},{"date":"2026-08-18","close":42.41},{"date":"2026-08-19","close":41.23},{"date":"2026-08-20","close":40.18},{"date":"2026-08-21","close":40.41},{"date":"2026-08-24","close":41.56},{"date":"2026-08-25","close":43.33},{"date":"2026-08-26","close":43.0},{"date":"2026-08-27","close":42.2},{"date":"2026-08-28","close":42.32},{"date":"2026-08-31","close":41.33},{"date":"2026-09-01","close":40.69},{"date":"2026-09-02","close":41.59},{"date":"2026-09-03","close":41.4},{"date":"2026-09-04","close":42.04},{"date":"2026-09-08","close":40.74},{"date":"2026-09-09","close":40.36},{"date":"2026-09-10","close":40.11},{"date":"2026-09-11","close":41.16},{"date":"2026-09-14","close":40.71},{"date":"2026-09-15","close":39.91},{"date":"2026-09-16","close":39.68},{"date":"2026-09-17","close":40.01},{"date":"2026-09-18","close":40.54},{"date":"2026-09-21","close":41.9},{"date":"2026-09-22","close":41.91},{"date":"2026-09-23","close":39.7},{"date":"2026-09-24","close":40.03},{"date":"2026-09-25","close":40.94},{"date":"2026-09-28","close":39.7},{"date":"2026-09-29","close":39.93},{"date":"2026-09-30","close":38.7},{"date":"2026-10-01","close":39.49},{"date":"2026-10-02","close":39.53},{"date":"2026-10-05","close":39.19},{"date":"2026-10-06","close":39.89},{"date":"2026-10-07","close":39.59},{"date":"2026-10-08","close":39.52},{"date":"2026-10-09","close":39.36},{"date":"2026-10-12","close":38.06},{"date":"2026-10-13","close":37.81},{"date":"2026-10-14","close":35.73},{"date":"2026-10-15","close":36.5},{"date":"2026-10-16","close":35.13},{"date":"2026-10-19","close":33.98},{"date":"2026-10-20","close":34.36},{"date":"2026-10-21","close":33.54},{"date":"2026-10-22","close":35.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":35.38,"low_30d":32.33,"support":33.45,"high_30d":43.58,"change_1d":5.5,"change_7d":0.8,"change_30d":-14.0,"resistance":42.45,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.32,"per":17.9,"quarter":"2024-Q2"},{"pbr":1.39,"per":14.53,"quarter":"2024-Q3"},{"pbr":2.04,"per":15.78,"quarter":"2024-Q4"},{"pbr":1.64,"per":10.57,"quarter":"2025-Q1"},{"pbr":1.73,"per":11.7,"quarter":"2025-Q2"},{"pbr":1.71,"per":16.43,"quarter":"2025-Q3"},{"pbr":1.69,"per":20.2,"quarter":"2025-Q4"},{"pbr":1.36,"per":23.28,"quarter":"2026-Q1"},{"pbr":1.96,"per":null,"quarter":"2026-Q2"},{"pbr":0.89,"per":null,"quarter":"현재"}],"timeline":[{"close":40.4,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45.21,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":64.75,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":49.22,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":49.48,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49.78,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":50.3,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36.78,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52.2,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.65,"pbr_5y_low":1.32,"per_5y_avg":16.3,"per_5y_low":10.57,"current_pbr":0.89,"current_per":null,"pbr_5y_high":2.04,"per_5y_high":23.28,"pbr_5y_median":1.69,"per_5y_median":16.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRLINES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.2%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"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":-0.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.08,"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":1.58,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":89.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.32,"per":17.9,"close":40.4,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":14.53,"close":45.21,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":15.78,"close":64.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":10.57,"close":49.22,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":11.7,"close":49.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.71,"per":16.43,"close":49.78,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.69,"per":20.2,"close":50.3,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":23.28,"close":36.78,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.96,"per":null,"close":52.2,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.92,"pbr":null,"per":null,"roa":-0.003577143932975619,"roe":-0.020708446866485014,"revenue":4065000000.0,"market_cap":null,"net_income":-76000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8932349323493235,"total_assets":21246000000.0,"total_equity":3670000000.0,"profit_margin":-0.01869618696186962,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-168000000.0,"operating_margin":-0.041328413284132844},{"eps":-1.68,"pbr":1.1,"per":51.35,"roa":-0.009508325943442704,"roe":-0.05172875904583222,"revenue":3300000000.0,"market_cap":4886019000.0,"net_income":-193000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":1.0,"total_assets":20298000000.0,"total_equity":3731000000.0,"profit_margin":-0.05848484848484849,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-279000000.0,"operating_margin":-0.08454545454545455},{"eps":0.43,"pbr":null,"per":null,"roa":0.0010313835273316634,"roe":0.005099562894609034,"revenue":3632000000.0,"market_cap":null,"net_income":21000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9427312775330396,"total_assets":20361000000.0,"total_equity":4118000000.0,"profit_margin":0.005781938325991189,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":75000000.0,"operating_margin":0.02064977973568282},{"eps":1.05,"pbr":null,"per":null,"roa":0.003647811313212073,"roe":0.018118639861007695,"revenue":3766000000.0,"market_cap":null,"net_income":73000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9599044078597982,"total_assets":20012000000.0,"total_equity":4029000000.0,"profit_margin":0.019383961763143918,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148000000.0,"operating_margin":0.03929899097185342},{"eps":1.78,"pbr":null,"per":null,"roa":0.008649735981895902,"roe":0.04363267376966007,"revenue":3704000000.0,"market_cap":null,"net_income":172000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2553995680345572,"total_assets":19885000000.0,"total_equity":3942000000.0,"profit_margin":0.04643628509719223,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":277000000.0,"operating_margin":0.0747840172786177},{"eps":-0.77,"pbr":null,"per":null,"roa":-0.00837622363507922,"roe":-0.04012569494802997,"revenue":3137000000.0,"market_cap":null,"net_income":-166000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1625757092763787,"total_assets":19818000000.0,"total_equity":4137000000.0,"profit_margin":-0.05291679948995856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-197000000.0,"operating_margin":-0.06279885240675805},{"eps":0.97,"pbr":null,"per":null,"roa":0.0035916632942128695,"roe":0.016239707227813358,"revenue":3534000000.0,"market_cap":null,"net_income":71000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21816638370118846,"total_assets":19768000000.0,"total_equity":4372000000.0,"profit_margin":0.02009054895302773,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":73000000.0,"operating_margin":0.020656479909451048},{"eps":2.25,"pbr":null,"per":null,"roa":0.012066056546858224,"roe":0.05269033266354097,"revenue":3072000000.0,"market_cap":null,"net_income":236000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2858072916666667,"total_assets":19559000000.0,"total_equity":4479000000.0,"profit_margin":0.07682291666666667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":341000000.0,"operating_margin":0.11100260416666667},{"eps":2.2062951453934176,"pbr":null,"per":null,"roa":0.01433972102724547,"roe":0.05205868433506862,"revenue":2897000000.0,"market_cap":null,"net_income":220000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3127373144632378,"total_assets":15342000000.0,"total_equity":4226000000.0,"profit_margin":0.07594062823610631,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":322000000.0,"operating_margin":0.1111494649637556},{"eps":-1.3237770872360504,"pbr":null,"per":null,"roa":-0.008911091608722069,"roe":-0.03319084737239125,"revenue":2232000000.0,"market_cap":null,"net_income":-132000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13754480286738352,"total_assets":14813000000.0,"total_equity":3977000000.0,"profit_margin":-0.05913978494623656,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-166000000.0,"operating_margin":-0.07437275985663082},{"eps":-0.020057228594485613,"pbr":null,"per":null,"roa":-0.00012631047113805733,"roe":-0.0004862630683199611,"revenue":2553000000.0,"market_cap":null,"net_income":-2000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18879749314531924,"total_assets":15834000000.0,"total_equity":4113000000.0,"profit_margin":-0.0007833920877399138,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":32000000.0,"operating_margin":0.01253427340383862},{"eps":1.39397738731675,"pbr":null,"per":null,"roa":0.009165842400263765,"roe":0.03396042022966039,"revenue":2839000000.0,"market_cap":null,"net_income":139000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26452976400140893,"total_assets":15165000000.0,"total_equity":4093000000.0,"profit_margin":0.04896090172595984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":211000000.0,"operating_margin":0.07432194434660092}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.2564,"per":17.9,"date":"2024-06","close":40.4,"source":"reported"},{"eps":2.2564,"per":16.63,"date":"2024-07","close":37.53,"source":"reported"},{"eps":2.2564,"per":16.0,"date":"2024-08","close":36.11,"source":"reported"},{"eps":3.1125,"per":14.53,"date":"2024-09","close":45.21,"source":"reported"},{"eps":3.1125,"per":15.39,"date":"2024-10","close":47.91,"source":"reported"},{"eps":3.1125,"per":16.9,"date":"2024-11","close":52.6,"source":"reported"},{"eps":4.1025,"per":15.78,"date":"2024-12","close":64.75,"source":"reported"},{"eps":4.1025,"per":17.85,"date":"2025-01","close":73.25,"source":"reported"},{"eps":4.1025,"per":17.62,"date":"2025-02","close":72.28,"source":"reported"},{"eps":4.6563,"per":10.57,"date":"2025-03","close":49.22,"source":"reported"},{"eps":4.6563,"per":9.51,"date":"2025-04","close":44.27,"source":"reported"},{"eps":4.6563,"per":10.94,"date":"2025-05","close":50.93,"source":"reported"},{"eps":4.23,"per":11.7,"date":"2025-06","close":49.48,"source":"reported"},{"eps":4.23,"per":12.52,"date":"2025-07","close":52.96,"source":"reported"},{"eps":4.23,"per":14.84,"date":"2025-08","close":62.78,"source":"reported"},{"eps":3.03,"per":16.43,"date":"2025-09","close":49.78,"source":"reported"},{"eps":3.03,"per":13.77,"date":"2025-10","close":41.73,"source":"reported"},{"eps":3.03,"per":14.15,"date":"2025-11","close":42.86,"source":"reported"},{"eps":2.49,"per":20.2,"date":"2025-12","close":50.3,"source":"reported"},{"eps":2.49,"per":20.41,"date":"2026-01","close":50.83,"source":"reported"},{"eps":2.49,"per":20.72,"date":"2026-02","close":51.6,"source":"reported"},{"eps":1.58,"per":23.28,"date":"2026-03","close":36.78,"source":"reported"},{"eps":1.58,"per":24.75,"date":"2026-04","close":39.11,"source":"reported"},{"eps":1.58,"per":29.13,"date":"2026-05","close":46.02,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.73,"std":4.56,"count":24,"current":29.13,"lower_1sd":12.17,"upper_1sd":21.29},"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":"Alaska Air Group Inc","phase":"above-fold","symbol_resolved":true}