{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:00.757245+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-24.4,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-1.1,"direction":"higher_better","percentile":47}],"summary":"매출 -24.4%","percentile":35},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.5,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":20.0,"direction":"higher_better","percentile":79}],"summary":"RSI 54","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.52,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 12.4x, 순차입금비율 -0.5x","percentile":78}},"signals":[],"summary":"GameStop Corp.(GME)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 113.83억. 현재가 $25.37, 전일 대비 -3.5%, 30일 +20.0%. PER 25.2배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.1264403522492508,"grade":"D","trend":"하락","atr_14":1.2421928571428578,"rsi_14":54.46071904127831,"sma_20":25.5995,"sma_60":21.78033333333333,"comment":"하락 추세, RSI 54","analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(1.13)가 시그널선(1.35)을 하회합니다(데드크로스). SMA20 26, SMA60 22 — 혼조세입니다. 볼린저밴드 23~28 (현재 위치 46%).","bb_lower":22.961800434090343,"bb_upper":28.237199565909656,"macd_signal":1.3529922145746904},"change_pct":-3.42,"chart_data":[{"date":"2024-10-23","open":20.73,"high":20.98,"low":20.35,"close":20.54,"volume":2944961,"rsi_14":41.99,"sma_20":21.33,"sma_60":21.63,"sma_120":23.4},{"date":"2024-10-24","open":20.63,"high":20.84,"low":20.48,"close":20.63,"volume":2682336,"rsi_14":40.4,"sma_20":21.25,"sma_60":21.59,"sma_120":23.43},{"date":"2024-10-25","open":20.65,"high":21.43,"low":20.54,"close":20.57,"volume":5989028,"rsi_14":45.38,"sma_20":21.16,"sma_60":21.58,"sma_120":23.47},{"date":"2024-10-28","open":20.84,"high":22.77,"low":20.73,"close":22.73,"volume":13641237,"rsi_14":68.23,"sma_20":21.15,"sma_60":21.6,"sma_120":23.52},{"date":"2024-10-29","open":22.7,"high":23.2,"low":22.09,"close":22.68,"volume":10078118,"rsi_14":70.26,"sma_20":21.18,"sma_60":21.64,"sma_120":23.58},{"date":"2024-10-30","open":23.4,"high":24.54,"low":22.75,"close":23.28,"volume":12383567,"rsi_14":71.27,"sma_20":21.27,"sma_60":21.67,"sma_120":23.62},{"date":"2024-10-31","open":22.83,"high":23.03,"low":22.05,"close":22.18,"volume":5594540,"rsi_14":60.24,"sma_20":21.32,"sma_60":21.69,"sma_120":23.66},{"date":"2024-11-01","open":22.4,"high":23.05,"low":22.08,"close":22.41,"volume":4744478,"rsi_14":58.54,"sma_20":21.37,"sma_60":21.7,"sma_120":23.59},{"date":"2024-11-04","open":22.2,"high":22.65,"low":21.88,"close":22.33,"volume":4300154,"rsi_14":58.36,"sma_20":21.44,"sma_60":21.71,"sma_120":23.37},{"date":"2024-11-05","open":22.32,"high":23.2,"low":22.27,"close":22.99,"volume":5858361,"rsi_14":60.06,"sma_20":21.55,"sma_60":21.73,"sma_120":23.23},{"date":"2024-11-06","open":23.31,"high":23.82,"low":22.9,"close":23.1,"volume":6648026,"rsi_14":63.06,"sma_20":21.69,"sma_60":21.74,"sma_120":23.2},{"date":"2024-11-07","open":23.07,"high":23.66,"low":22.81,"close":23.45,"volume":5554436,"rsi_14":66.82,"sma_20":21.81,"sma_60":21.77,"sma_120":23.21},{"date":"2024-11-08","open":23.44,"high":25.39,"low":23.24,"close":24.88,"volume":15908649,"rsi_14":77.72,"sma_20":22.01,"sma_60":21.81,"sma_120":23.22},{"date":"2024-11-11","open":25.26,"high":28.05,"low":24.63,"close":27.26,"volume":26633024,"rsi_14":82.66,"sma_20":22.31,"sma_60":21.89,"sma_120":23.26},{"date":"2024-11-12","open":26.06,"high":27.1,"low":24.95,"close":26.84,"volume":18972745,"rsi_14":82.41,"sma_20":22.59,"sma_60":21.96,"sma_120":23.31},{"date":"2024-11-13","open":26.26,"high":28.22,"low":26.22,"close":26.46,"volume":18490280,"rsi_14":79.12,"sma_20":22.83,"sma_60":22.03,"sma_120":23.38},{"date":"2024-11-14","open":27.17,"high":28.28,"low":26.72,"close":27.37,"volume":16502034,"rsi_14":81.31,"sma_20":23.13,"sma_60":22.11,"sma_120":23.45},{"date":"2024-11-15","open":28.08,"high":28.59,"low":26.32,"close":26.59,"volume":16451823,"rsi_14":70.36,"sma_20":23.4,"sma_60":22.18,"sma_120":23.47},{"date":"2024-11-18","open":26.65,"high":27.16,"low":25.85,"close":26.44,"volume":8541606,"rsi_14":69.62,"sma_20":23.68,"sma_60":22.25,"sma_120":23.51},{"date":"2024-11-19","open":25.89,"high":27.6,"low":25.71,"close":27.57,"volume":8698625,"rsi_14":71.22,"sma_20":24.01,"sma_60":22.36,"sma_120":23.56},{"date":"2024-11-20","open":27.26,"high":29.8,"low":27.26,"close":28.45,"volume":22089651,"rsi_14":81.7,"sma_20":24.41,"sma_60":22.48,"sma_120":23.6},{"date":"2024-11-21","open":29.09,"high":29.17,"low":27.18,"close":27.82,"volume":10587186,"rsi_14":76.29,"sma_20":24.77,"sma_60":22.62,"sma_120":23.6},{"date":"2024-11-22","open":27.88,"high":28.46,"low":27.42,"close":27.9,"volume":7975658,"rsi_14":77.07,"sma_20":25.14,"sma_60":22.72,"sma_120":23.61},{"date":"2024-11-25","open":28.05,"high":29.77,"low":27.96,"close":29.67,"volume":13090436,"rsi_14":79.3,"sma_20":25.48,"sma_60":22.83,"sma_120":23.59},{"date":"2024-11-26","open":29.4,"high":32.12,"low":28.78,"close":30.33,"volume":24657344,"rsi_14":80.25,"sma_20":25.87,"sma_60":22.95,"sma_120":23.46},{"date":"2024-11-27","open":30.8,"high":31.55,"low":30.51,"close":30.89,"volume":12895064,"rsi_14":80.59,"sma_20":26.25,"sma_60":23.09,"sma_120":23.48},{"date":"2024-11-29","open":31.01,"high":31.08,"low":28.85,"close":29.05,"volume":10473673,"rsi_14":66.59,"sma_20":26.59,"sma_60":23.2,"sma_120":23.52},{"date":"2024-12-02","open":28.96,"high":29.37,"low":26.75,"close":27.27,"volume":13576632,"rsi_14":50.04,"sma_20":26.83,"sma_60":23.26,"sma_120":23.49},{"date":"2024-12-03","open":26.55,"high":27.59,"low":26.49,"close":27.44,"volume":6009926,"rsi_14":52.56,"sma_20":27.09,"sma_60":23.31,"sma_120":23.51},{"date":"2024-12-04","open":27.07,"high":27.83,"low":26.63,"close":27.03,"volume":6387537,"rsi_14":52.43,"sma_20":27.29,"sma_60":23.37,"sma_120":23.49},{"date":"2024-12-05","open":27.0,"high":30.87,"low":26.15,"close":28.63,"volume":40704909,"rsi_14":55.06,"sma_20":27.57,"sma_60":23.51,"sma_120":23.49},{"date":"2024-12-06","open":29.12,"high":29.35,"low":28.11,"close":29.06,"volume":15161435,"rsi_14":60.22,"sma_20":27.85,"sma_60":23.65,"sma_120":23.52},{"date":"2024-12-09","open":29.0,"high":29.86,"low":27.74,"close":27.93,"volume":11495415,"rsi_14":55.7,"sma_20":28.0,"sma_60":23.77,"sma_120":23.55},{"date":"2024-12-10","open":27.88,"high":28.39,"low":26.85,"close":26.93,"volume":18209436,"rsi_14":47.53,"sma_20":27.98,"sma_60":23.89,"sma_120":23.56},{"date":"2024-12-11","open":27.75,"high":30.16,"low":27.51,"close":28.97,"volume":20484956,"rsi_14":51.84,"sma_20":28.09,"sma_60":24.03,"sma_120":23.6},{"date":"2024-12-12","open":28.9,"high":29.66,"low":28.58,"close":28.75,"volume":8855674,"rsi_14":53.4,"sma_20":28.2,"sma_60":24.18,"sma_120":23.64},{"date":"2024-12-13","open":28.7,"high":28.86,"low":27.92,"close":27.99,"volume":6581586,"rsi_14":50.31,"sma_20":28.24,"sma_60":24.33,"sma_120":23.67},{"date":"2024-12-16","open":27.7,"high":29.59,"low":27.27,"close":29.44,"volume":8700033,"rsi_14":49.18,"sma_20":28.38,"sma_60":24.45,"sma_120":23.71},{"date":"2024-12-17","open":29.64,"high":31.88,"low":29.64,"close":31.26,"volume":19948086,"rsi_14":53.06,"sma_20":28.62,"sma_60":24.6,"sma_120":23.76},{"date":"2024-12-18","open":31.1,"high":31.7,"low":28.34,"close":28.55,"volume":13947264,"rsi_14":43.26,"sma_20":28.67,"sma_60":24.7,"sma_120":23.8},{"date":"2024-12-19","open":29.16,"high":30.6,"low":28.82,"close":29.0,"volume":10338215,"rsi_14":49.84,"sma_20":28.7,"sma_60":24.81,"sma_120":23.84},{"date":"2024-12-20","open":28.54,"high":30.52,"low":28.31,"close":29.82,"volume":19606720,"rsi_14":58.49,"sma_20":28.8,"sma_60":24.94,"sma_120":23.89},{"date":"2024-12-23","open":29.82,"high":31.11,"low":29.78,"close":30.9,"volume":8226542,"rsi_14":60.87,"sma_20":28.95,"sma_60":25.08,"sma_120":23.95},{"date":"2024-12-24","open":31.0,"high":31.59,"low":30.58,"close":31.14,"volume":5523507,"rsi_14":63.05,"sma_20":29.02,"sma_60":25.22,"sma_120":24.0},{"date":"2024-12-26","open":32.62,"high":34.37,"low":31.6,"close":32.99,"volume":20510653,"rsi_14":63.63,"sma_20":29.15,"sma_60":25.4,"sma_120":24.08},{"date":"2024-12-27","open":32.39,"high":33.05,"low":30.73,"close":32.2,"volume":10141662,"rsi_14":59.6,"sma_20":29.22,"sma_60":25.58,"sma_120":24.14},{"date":"2024-12-30","open":31.8,"high":32.88,"low":31.61,"close":32.01,"volume":9593140,"rsi_14":63.23,"sma_20":29.37,"sma_60":25.76,"sma_120":24.2},{"date":"2024-12-31","open":32.06,"high":32.44,"low":31.1,"close":31.34,"volume":7395297,"rsi_14":64.61,"sma_20":29.57,"sma_60":25.92,"sma_120":24.25},{"date":"2025-01-02","open":31.84,"high":32.05,"low":30.37,"close":30.66,"volume":7979732,"rsi_14":56.15,"sma_20":29.73,"sma_60":26.09,"sma_120":24.28},{"date":"2025-01-03","open":30.8,"high":32.14,"low":30.57,"close":31.65,"volume":7461759,"rsi_14":60.0,"sma_20":29.96,"sma_60":26.27,"sma_120":24.32},{"date":"2025-01-06","open":31.7,"high":33.49,"low":30.76,"close":32.82,"volume":12609406,"rsi_14":66.2,"sma_20":30.17,"sma_60":26.47,"sma_120":24.36},{"date":"2025-01-07","open":32.8,"high":34.4,"low":31.71,"close":33.37,"volume":13360663,"rsi_14":64.03,"sma_20":30.39,"sma_60":26.68,"sma_120":24.4},{"date":"2025-01-08","open":32.97,"high":33.37,"low":32.41,"close":32.96,"volume":6319956,"rsi_14":56.75,"sma_20":30.64,"sma_60":26.88,"sma_120":24.46},{"date":"2025-01-10","open":32.5,"high":32.94,"low":31.4,"close":32.31,"volume":7068203,"rsi_14":67.84,"sma_20":30.91,"sma_60":27.07,"sma_120":24.52},{"date":"2025-01-13","open":31.6,"high":31.8,"low":30.9,"close":31.02,"volume":5566985,"rsi_14":58.88,"sma_20":31.01,"sma_60":27.23,"sma_120":24.57},{"date":"2025-01-14","open":31.26,"high":31.68,"low":27.56,"close":27.88,"volume":11796595,"rsi_14":42.92,"sma_20":30.97,"sma_60":27.33,"sma_120":24.59},{"date":"2025-01-15","open":28.9,"high":29.33,"low":27.84,"close":27.96,"volume":6025350,"rsi_14":38.43,"sma_20":30.96,"sma_60":27.44,"sma_120":24.62},{"date":"2025-01-16","open":27.94,"high":28.14,"low":27.41,"close":27.72,"volume":4431995,"rsi_14":36.54,"sma_20":30.88,"sma_60":27.55,"sma_120":24.66},{"date":"2025-01-17","open":27.61,"high":28.79,"low":27.02,"close":27.51,"volume":8977526,"rsi_14":25.23,"sma_20":30.69,"sma_60":27.66,"sma_120":24.68},{"date":"2025-01-21","open":27.4,"high":27.57,"low":26.33,"close":27.47,"volume":5867780,"rsi_14":27.06,"sma_20":30.64,"sma_60":27.77,"sma_120":24.72},{"date":"2025-01-22","open":27.36,"high":28.02,"low":27.3,"close":27.65,"volume":5025385,"rsi_14":28.83,"sma_20":30.57,"sma_60":27.89,"sma_120":24.76},{"date":"2025-01-23","open":27.88,"high":29.26,"low":27.68,"close":28.33,"volume":8828170,"rsi_14":35.4,"sma_20":30.49,"sma_60":28.02,"sma_120":24.81},{"date":"2025-01-24","open":28.3,"high":28.67,"low":27.62,"close":27.77,"volume":4511646,"rsi_14":35.82,"sma_20":30.34,"sma_60":28.14,"sma_120":24.86},{"date":"2025-01-27","open":26.92,"high":27.68,"low":26.8,"close":26.97,"volume":5060256,"rsi_14":26.6,"sma_20":30.13,"sma_60":28.21,"sma_120":24.91},{"date":"2025-01-28","open":27.0,"high":27.59,"low":26.65,"close":27.46,"volume":3169854,"rsi_14":21.24,"sma_20":29.85,"sma_60":28.29,"sma_120":24.96},{"date":"2025-01-29","open":27.41,"high":27.74,"low":27.06,"close":27.51,"volume":3220404,"rsi_14":16.78,"sma_20":29.62,"sma_60":28.36,"sma_120":25.02},{"date":"2025-01-30","open":27.84,"high":28.23,"low":27.71,"close":27.99,"volume":3343948,"rsi_14":22.05,"sma_20":29.42,"sma_60":28.46,"sma_120":25.08},{"date":"2025-01-31","open":27.79,"high":28.18,"low":26.9,"close":26.9,"volume":4544033,"rsi_14":21.01,"sma_20":29.2,"sma_60":28.53,"sma_120":25.12},{"date":"2025-02-03","open":25.57,"high":26.54,"low":25.5,"close":25.89,"volume":5740535,"rsi_14":21.66,"sma_20":28.96,"sma_60":28.59,"sma_120":25.15},{"date":"2025-02-04","open":25.85,"high":26.25,"low":25.8,"close":25.9,"volume":3353742,"rsi_14":33.28,"sma_20":28.67,"sma_60":28.64,"sma_120":25.18},{"date":"2025-02-05","open":25.7,"high":25.81,"low":24.9,"close":24.93,"volume":4580218,"rsi_14":27.75,"sma_20":28.27,"sma_60":28.67,"sma_120":25.21},{"date":"2025-02-06","open":24.93,"high":25.39,"low":24.53,"close":24.8,"volume":4349516,"rsi_14":28.21,"sma_20":27.85,"sma_60":28.69,"sma_120":25.23},{"date":"2025-02-07","open":24.9,"high":25.02,"low":24.6,"close":24.73,"volume":3403304,"rsi_14":28.81,"sma_20":27.43,"sma_60":28.69,"sma_120":25.25},{"date":"2025-02-10","open":25.5,"high":27.27,"low":25.3,"close":27.12,"volume":9694662,"rsi_14":48.04,"sma_20":27.18,"sma_60":28.69,"sma_120":25.29},{"date":"2025-02-11","open":26.85,"high":27.76,"low":26.47,"close":26.56,"volume":7042658,"rsi_14":44.13,"sma_20":26.95,"sma_60":28.68,"sma_120":25.32},{"date":"2025-02-12","open":26.12,"high":26.4,"low":25.6,"close":25.99,"volume":3999243,"rsi_14":37.25,"sma_20":26.86,"sma_60":28.68,"sma_120":25.35},{"date":"2025-02-13","open":25.75,"high":26.4,"low":25.75,"close":26.34,"volume":8255330,"rsi_14":42.03,"sma_20":26.78,"sma_60":28.66,"sma_120":25.38},{"date":"2025-02-14","open":28.9,"high":28.97,"low":26.9,"close":27.0,"volume":12142612,"rsi_14":50.17,"sma_20":26.74,"sma_60":28.67,"sma_120":25.42},{"date":"2025-02-18","open":27.03,"high":27.59,"low":26.66,"close":26.97,"volume":5337801,"rsi_14":47.07,"sma_20":26.71,"sma_60":28.67,"sma_120":25.46},{"date":"2025-02-19","open":26.8,"high":26.96,"low":25.92,"close":26.0,"volume":4382120,"rsi_14":41.87,"sma_20":26.64,"sma_60":28.65,"sma_120":25.5},{"date":"2025-02-20","open":25.8,"high":27.45,"low":25.76,"close":27.04,"volume":7735228,"rsi_14":45.18,"sma_20":26.61,"sma_60":28.62,"sma_120":25.55},{"date":"2025-02-21","open":27.25,"high":27.58,"low":26.16,"close":26.42,"volume":6130903,"rsi_14":47.44,"sma_20":26.51,"sma_60":28.6,"sma_120":25.61},{"date":"2025-02-24","open":26.34,"high":26.39,"low":24.95,"close":25.0,"volume":5980021,"rsi_14":45.45,"sma_20":26.38,"sma_60":28.55,"sma_120":25.64},{"date":"2025-02-25","open":24.93,"high":25.29,"low":23.83,"close":24.42,"volume":6551451,"rsi_14":42.86,"sma_20":26.25,"sma_60":28.47,"sma_120":25.65},{"date":"2025-02-26","open":24.54,"high":25.21,"low":24.45,"close":24.61,"volume":3272498,"rsi_14":48.33,"sma_20":26.11,"sma_60":28.37,"sma_120":25.66},{"date":"2025-02-27","open":25.0,"high":25.37,"low":24.14,"close":24.48,"volume":4589982,"rsi_14":48.33,"sma_20":25.95,"sma_60":28.26,"sma_120":25.68},{"date":"2025-02-28","open":24.33,"high":25.1,"low":24.2,"close":25.04,"volume":4137068,"rsi_14":51.54,"sma_20":25.81,"sma_60":28.2,"sma_120":25.7},{"date":"2025-03-03","open":25.26,"high":25.48,"low":24.18,"close":24.4,"volume":4290981,"rsi_14":33.65,"sma_20":25.68,"sma_60":28.15,"sma_120":25.7},{"date":"2025-03-04","open":23.77,"high":24.86,"low":23.44,"close":24.3,"volume":5068726,"rsi_14":35.62,"sma_20":25.6,"sma_60":28.1,"sma_120":25.7},{"date":"2025-03-05","open":24.33,"high":25.16,"low":24.11,"close":25.07,"volume":3282452,"rsi_14":44.29,"sma_20":25.56,"sma_60":28.06,"sma_120":25.72},{"date":"2025-03-06","open":24.74,"high":25.01,"low":24.05,"close":24.2,"volume":3421446,"rsi_14":37.53,"sma_20":25.52,"sma_60":27.99,"sma_120":25.75},{"date":"2025-03-07","open":24.0,"high":24.35,"low":23.52,"close":24.0,"volume":3463954,"rsi_14":31.53,"sma_20":25.48,"sma_60":27.91,"sma_120":25.78},{"date":"2025-03-10","open":23.44,"high":23.58,"low":22.26,"close":22.42,"volume":6080555,"rsi_14":26.47,"sma_20":25.37,"sma_60":27.81,"sma_120":25.79},{"date":"2025-03-11","open":22.35,"high":22.98,"low":22.08,"close":22.61,"volume":4226922,"rsi_14":30.93,"sma_20":25.14,"sma_60":27.74,"sma_120":25.81},{"date":"2025-03-12","open":22.94,"high":23.24,"low":21.89,"close":21.99,"volume":3718208,"rsi_14":20.19,"sma_20":24.92,"sma_60":27.63,"sma_120":25.83},{"date":"2025-03-13","open":22.05,"high":22.25,"low":21.56,"close":21.95,"volume":3829828,"rsi_14":21.67,"sma_20":24.71,"sma_60":27.51,"sma_120":25.85},{"date":"2025-03-14","open":22.29,"high":23.15,"low":22.29,"close":23.05,"volume":3960539,"rsi_14":37.12,"sma_20":24.55,"sma_60":27.43,"sma_120":25.88},{"date":"2025-03-17","open":23.24,"high":23.73,"low":22.97,"close":23.5,"volume":2899087,"rsi_14":43.82,"sma_20":24.37,"sma_60":27.33,"sma_120":25.89},{"date":"2025-03-18","open":23.29,"high":23.62,"low":23.14,"close":23.3,"volume":2155842,"rsi_14":41.21,"sma_20":24.19,"sma_60":27.2,"sma_120":25.9},{"date":"2025-03-19","open":23.4,"high":23.99,"low":23.26,"close":23.71,"volume":3032256,"rsi_14":45.02,"sma_20":24.08,"sma_60":27.12,"sma_120":25.91},{"date":"2025-03-20","open":23.65,"high":24.12,"low":23.51,"close":23.51,"volume":1998220,"rsi_14":39.62,"sma_20":23.9,"sma_60":27.03,"sma_120":25.92},{"date":"2025-03-21","open":23.75,"high":24.81,"low":23.65,"close":24.75,"volume":6893871,"rsi_14":52.2,"sma_20":23.82,"sma_60":26.94,"sma_120":25.94},{"date":"2025-03-24","open":25.35,"high":25.83,"low":25.15,"close":25.61,"volume":5036047,"rsi_14":57.5,"sma_20":23.85,"sma_60":26.85,"sma_120":25.97},{"date":"2025-03-25","open":25.7,"high":25.77,"low":24.99,"close":25.4,"volume":10106783,"rsi_14":52.02,"sma_20":23.89,"sma_60":26.76,"sma_120":25.99},{"date":"2025-03-26","open":28.84,"high":29.8,"low":27.32,"close":28.36,"volume":53312955,"rsi_14":70.27,"sma_20":24.08,"sma_60":26.68,"sma_120":26.04},{"date":"2025-03-27","open":25.87,"high":26.28,"low":21.16,"close":22.09,"volume":96733093,"rsi_14":44.15,"sma_20":23.96,"sma_60":26.51,"sma_120":26.04},{"date":"2025-03-28","open":21.89,"high":22.79,"low":21.7,"close":21.73,"volume":44771676,"rsi_14":47.72,"sma_20":23.8,"sma_60":26.34,"sma_120":26.05},{"date":"2025-03-31","open":21.4,"high":22.63,"low":20.73,"close":22.32,"volume":16147925,"rsi_14":49.07,"sma_20":23.69,"sma_60":26.19,"sma_120":26.06},{"date":"2025-04-01","open":22.76,"high":23.25,"low":21.95,"close":22.61,"volume":14435333,"rsi_14":52.04,"sma_20":23.61,"sma_60":26.06,"sma_120":26.07},{"date":"2025-04-02","open":22.49,"high":23.02,"low":22.25,"close":22.69,"volume":10965121,"rsi_14":52.43,"sma_20":23.49,"sma_60":25.91,"sma_120":26.09},{"date":"2025-04-03","open":21.6,"high":21.78,"low":21.08,"close":21.1,"volume":11141888,"rsi_14":43.79,"sma_20":23.34,"sma_60":25.71,"sma_120":26.09},{"date":"2025-04-04","open":21.42,"high":23.85,"low":20.78,"close":23.49,"volume":20608194,"rsi_14":49.97,"sma_20":23.31,"sma_60":25.55,"sma_120":26.11},{"date":"2025-04-07","open":22.6,"high":25.02,"low":22.4,"close":24.29,"volume":17191901,"rsi_14":52.71,"sma_20":23.4,"sma_60":25.4,"sma_120":26.14},{"date":"2025-04-08","open":24.82,"high":24.93,"low":22.97,"close":23.39,"volume":12062268,"rsi_14":49.15,"sma_20":23.44,"sma_60":25.25,"sma_120":26.16},{"date":"2025-04-09","open":23.03,"high":25.46,"low":23.03,"close":25.4,"volume":17695938,"rsi_14":54.6,"sma_20":23.61,"sma_60":25.16,"sma_120":26.19},{"date":"2025-04-10","open":25.0,"high":26.2,"low":24.41,"close":25.02,"volume":11545364,"rsi_14":50.69,"sma_20":23.77,"sma_60":25.11,"sma_120":26.22},{"date":"2025-04-11","open":25.5,"high":26.44,"low":25.25,"close":26.4,"volume":10984060,"rsi_14":51.95,"sma_20":23.93,"sma_60":25.09,"sma_120":26.26},{"date":"2025-04-14","open":26.66,"high":27.18,"low":25.68,"close":26.98,"volume":10628362,"rsi_14":53.84,"sma_20":24.11,"sma_60":25.07,"sma_120":26.31},{"date":"2025-04-15","open":26.88,"high":27.38,"low":26.62,"close":26.7,"volume":6738083,"rsi_14":45.36,"sma_20":24.28,"sma_60":25.06,"sma_120":26.36},{"date":"2025-04-16","open":26.45,"high":26.66,"low":25.72,"close":26.25,"volume":6292788,"rsi_14":67.22,"sma_20":24.4,"sma_60":25.04,"sma_120":26.41},{"date":"2025-04-17","open":26.21,"high":27.19,"low":26.17,"close":26.78,"volume":7434838,"rsi_14":70.61,"sma_20":24.57,"sma_60":25.03,"sma_120":26.46},{"date":"2025-04-21","open":26.71,"high":27.04,"low":25.79,"close":26.77,"volume":7689967,"rsi_14":69.07,"sma_20":24.67,"sma_60":25.0,"sma_120":26.51},{"date":"2025-04-22","open":26.99,"high":27.94,"low":26.88,"close":27.8,"volume":11065946,"rsi_14":70.91,"sma_20":24.78,"sma_60":25.0,"sma_120":26.57},{"date":"2025-04-23","open":28.2,"high":28.25,"low":26.96,"close":27.12,"volume":8862655,"rsi_14":67.03,"sma_20":24.86,"sma_60":25.0,"sma_120":26.61},{"date":"2025-04-24","open":27.1,"high":27.58,"low":26.84,"close":27.08,"volume":6212122,"rsi_14":76.09,"sma_20":24.8,"sma_60":25.0,"sma_120":26.64},{"date":"2025-04-25","open":27.13,"high":27.8,"low":27.13,"close":27.46,"volume":5853359,"rsi_14":71.01,"sma_20":25.07,"sma_60":25.0,"sma_120":26.68},{"date":"2025-04-28","open":27.4,"high":27.59,"low":26.98,"close":27.59,"volume":6819305,"rsi_14":68.79,"sma_20":25.36,"sma_60":24.99,"sma_120":26.72},{"date":"2025-04-29","open":27.45,"high":27.94,"low":27.26,"close":27.26,"volume":5497551,"rsi_14":73.57,"sma_20":25.61,"sma_60":24.99,"sma_120":26.76},{"date":"2025-04-30","open":26.9,"high":27.93,"low":26.79,"close":27.86,"volume":6578094,"rsi_14":68.09,"sma_20":25.87,"sma_60":25.03,"sma_120":26.81},{"date":"2025-05-01","open":27.98,"high":28.35,"low":27.42,"close":27.43,"volume":5693525,"rsi_14":67.59,"sma_20":26.11,"sma_60":25.05,"sma_120":26.85},{"date":"2025-05-02","open":27.7,"high":27.92,"low":27.15,"close":27.48,"volume":5579861,"rsi_14":59.78,"sma_20":26.43,"sma_60":25.1,"sma_120":26.88},{"date":"2025-05-05","open":27.33,"high":27.41,"low":26.35,"close":26.6,"volume":7132359,"rsi_14":46.74,"sma_20":26.58,"sma_60":25.13,"sma_120":26.91},{"date":"2025-05-06","open":26.44,"high":26.5,"low":25.67,"close":26.04,"volume":5883843,"rsi_14":44.59,"sma_20":26.67,"sma_60":25.15,"sma_120":26.92},{"date":"2025-05-07","open":26.19,"high":26.34,"low":25.88,"close":26.01,"volume":4386935,"rsi_14":47.89,"sma_20":26.8,"sma_60":25.13,"sma_120":26.91},{"date":"2025-05-08","open":26.3,"high":26.99,"low":26.18,"close":26.78,"volume":6521684,"rsi_14":50.0,"sma_20":26.87,"sma_60":25.13,"sma_120":26.91},{"date":"2025-05-09","open":26.78,"high":27.73,"low":26.76,"close":27.54,"volume":7795212,"rsi_14":55.77,"sma_20":27.0,"sma_60":25.16,"sma_120":26.92},{"date":"2025-05-12","open":28.06,"high":28.18,"low":27.28,"close":28.05,"volume":7395242,"rsi_14":52.03,"sma_20":27.08,"sma_60":25.19,"sma_120":26.92},{"date":"2025-05-13","open":28.05,"high":28.86,"low":28.05,"close":28.39,"volume":10365258,"rsi_14":60.93,"sma_20":27.15,"sma_60":25.21,"sma_120":26.94},{"date":"2025-05-14","open":28.48,"high":29.39,"low":28.3,"close":28.73,"volume":14552315,"rsi_14":63.5,"sma_20":27.25,"sma_60":25.24,"sma_120":26.96},{"date":"2025-05-15","open":28.58,"high":28.64,"low":27.42,"close":28.63,"volume":9364353,"rsi_14":60.03,"sma_20":27.37,"sma_60":25.28,"sma_120":26.97},{"date":"2025-05-16","open":28.61,"high":29.06,"low":28.3,"close":28.45,"volume":6504447,"rsi_14":57.31,"sma_20":27.45,"sma_60":25.31,"sma_120":26.97},{"date":"2025-05-19","open":27.75,"high":28.2,"low":27.69,"close":27.89,"volume":4223534,"rsi_14":55.16,"sma_20":27.51,"sma_60":25.33,"sma_120":26.97},{"date":"2025-05-20","open":27.89,"high":28.78,"low":27.85,"close":28.51,"volume":4795105,"rsi_14":55.3,"sma_20":27.54,"sma_60":25.39,"sma_120":26.97},{"date":"2025-05-21","open":28.4,"high":29.19,"low":28.02,"close":28.05,"volume":8762022,"rsi_14":55.03,"sma_20":27.59,"sma_60":25.45,"sma_120":26.96},{"date":"2025-05-22","open":28.55,"high":31.0,"low":28.49,"close":30.86,"volume":21451030,"rsi_14":68.95,"sma_20":27.78,"sma_60":25.55,"sma_120":26.96},{"date":"2025-05-23","open":30.6,"high":33.21,"low":30.54,"close":33.03,"volume":30477595,"rsi_14":81.49,"sma_20":28.06,"sma_60":25.7,"sma_120":26.98},{"date":"2025-05-27","open":33.97,"high":35.74,"low":33.63,"close":35.01,"volume":33217805,"rsi_14":88.56,"sma_20":28.43,"sma_60":25.86,"sma_120":27.03},{"date":"2025-05-28","open":35.78,"high":35.81,"low":30.73,"close":31.21,"volume":45300350,"rsi_14":66.88,"sma_20":28.63,"sma_60":25.98,"sma_120":27.06},{"date":"2025-05-29","open":31.17,"high":31.35,"low":29.32,"close":29.57,"volume":15887926,"rsi_14":58.57,"sma_20":28.71,"sma_60":26.06,"sma_120":27.08},{"date":"2025-05-30","open":29.2,"high":30.49,"low":29.18,"close":29.8,"volume":10227796,"rsi_14":57.18,"sma_20":28.83,"sma_60":26.14,"sma_120":27.1},{"date":"2025-06-02","open":29.87,"high":30.88,"low":29.73,"close":30.64,"volume":7430729,"rsi_14":58.06,"sma_20":28.99,"sma_60":26.25,"sma_120":27.12},{"date":"2025-06-03","open":30.81,"high":31.05,"low":30.02,"close":30.1,"volume":6086532,"rsi_14":55.26,"sma_20":29.16,"sma_60":26.35,"sma_120":27.13},{"date":"2025-06-04","open":29.9,"high":30.97,"low":29.34,"close":29.95,"volume":7313977,"rsi_14":53.79,"sma_20":29.36,"sma_60":26.48,"sma_120":27.15},{"date":"2025-06-05","open":29.81,"high":30.61,"low":29.23,"close":29.45,"volume":6356776,"rsi_14":52.49,"sma_20":29.53,"sma_60":26.59,"sma_120":27.17},{"date":"2025-06-06","open":29.68,"high":30.0,"low":29.52,"close":29.58,"volume":4379288,"rsi_14":53.44,"sma_20":29.67,"sma_60":26.72,"sma_120":27.17},{"date":"2025-06-09","open":29.92,"high":30.49,"low":29.45,"close":30.34,"volume":5836161,"rsi_14":57.37,"sma_20":29.81,"sma_60":26.86,"sma_120":27.19},{"date":"2025-06-10","open":30.54,"high":30.6,"low":29.66,"close":30.15,"volume":11974428,"rsi_14":55.06,"sma_20":29.92,"sma_60":26.98,"sma_120":27.2},{"date":"2025-06-11","open":29.02,"high":29.41,"low":28.42,"close":28.55,"volume":18039170,"rsi_14":51.44,"sma_20":29.92,"sma_60":27.06,"sma_120":27.2},{"date":"2025-06-12","open":23.57,"high":24.3,"low":21.54,"close":22.14,"volume":172324520,"rsi_14":29.18,"sma_20":29.6,"sma_60":27.04,"sma_120":27.12},{"date":"2025-06-13","open":22.18,"high":23.15,"low":22.1,"close":22.14,"volume":59849893,"rsi_14":20.99,"sma_20":29.27,"sma_60":27.02,"sma_120":27.07},{"date":"2025-06-16","open":22.77,"high":23.46,"low":22.41,"close":23.32,"volume":31522657,"rsi_14":17.47,"sma_20":29.01,"sma_60":27.01,"sma_120":27.02},{"date":"2025-06-17","open":23.0,"high":23.78,"low":22.79,"close":22.99,"volume":24797599,"rsi_14":21.66,"sma_20":28.77,"sma_60":26.98,"sma_120":26.96},{"date":"2025-06-18","open":23.07,"high":23.95,"low":22.93,"close":23.44,"volume":14712148,"rsi_14":26.97,"sma_20":28.52,"sma_60":26.95,"sma_120":26.9},{"date":"2025-06-20","open":23.52,"high":23.72,"low":23.13,"close":23.46,"volume":19994180,"rsi_14":25.8,"sma_20":28.29,"sma_60":26.91,"sma_120":26.84},{"date":"2025-06-23","open":23.03,"high":23.33,"low":22.45,"close":22.82,"volume":12120494,"rsi_14":19.69,"sma_20":27.88,"sma_60":26.82,"sma_120":26.75},{"date":"2025-06-24","open":23.03,"high":23.33,"low":22.85,"close":23.29,"volume":11660172,"rsi_14":23.46,"sma_20":27.4,"sma_60":26.84,"sma_120":26.68},{"date":"2025-06-25","open":23.38,"high":23.69,"low":23.05,"close":23.55,"volume":9840749,"rsi_14":25.27,"sma_20":26.82,"sma_60":26.87,"sma_120":26.61},{"date":"2025-06-26","open":23.4,"high":24.06,"low":23.3,"close":23.88,"volume":8777965,"rsi_14":28.19,"sma_20":26.46,"sma_60":26.9,"sma_120":26.54},{"date":"2025-06-27","open":23.99,"high":24.26,"low":23.46,"close":23.59,"volume":11638237,"rsi_14":26.84,"sma_20":26.16,"sma_60":26.91,"sma_120":26.49},{"date":"2025-06-30","open":23.64,"high":24.4,"low":23.54,"close":24.39,"volume":10439313,"rsi_14":27.06,"sma_20":25.89,"sma_60":26.94,"sma_120":26.42},{"date":"2025-07-01","open":24.15,"high":24.5,"low":23.68,"close":23.68,"volume":8308047,"rsi_14":26.02,"sma_20":25.54,"sma_60":26.99,"sma_120":26.35},{"date":"2025-07-02","open":23.9,"high":24.1,"low":23.75,"close":23.95,"volume":6428597,"rsi_14":31.09,"sma_20":25.23,"sma_60":26.99,"sma_120":26.27},{"date":"2025-07-03","open":23.85,"high":24.16,"low":23.49,"close":23.59,"volume":5566311,"rsi_14":61.87,"sma_20":24.91,"sma_60":26.98,"sma_120":26.19},{"date":"2025-07-07","open":23.48,"high":23.48,"low":22.53,"close":22.62,"volume":12873527,"rsi_14":53.39,"sma_20":24.57,"sma_60":26.97,"sma_120":26.11},{"date":"2025-07-08","open":22.71,"high":22.95,"low":22.58,"close":22.75,"volume":7863631,"rsi_14":45.27,"sma_20":24.23,"sma_60":26.92,"sma_120":26.04},{"date":"2025-07-09","open":22.88,"high":23.6,"low":22.53,"close":23.19,"volume":14641415,"rsi_14":51.63,"sma_20":23.87,"sma_60":26.89,"sma_120":26.0},{"date":"2025-07-10","open":23.04,"high":23.33,"low":23.01,"close":23.1,"volume":5990997,"rsi_14":47.06,"sma_20":23.52,"sma_60":26.84,"sma_120":25.96},{"date":"2025-07-11","open":23.13,"high":24.05,"low":23.13,"close":23.33,"volume":11454086,"rsi_14":48.91,"sma_20":23.26,"sma_60":26.78,"sma_120":25.93},{"date":"2025-07-14","open":23.44,"high":23.84,"low":23.39,"close":23.7,"volume":7769614,"rsi_14":57.69,"sma_20":23.34,"sma_60":26.73,"sma_120":25.89},{"date":"2025-07-15","open":23.66,"high":23.68,"low":23.17,"close":23.22,"volume":7321570,"rsi_14":49.39,"sma_20":23.39,"sma_60":26.68,"sma_120":25.86},{"date":"2025-07-16","open":23.4,"high":23.85,"low":23.31,"close":23.68,"volume":7738267,"rsi_14":51.1,"sma_20":23.41,"sma_60":26.63,"sma_120":25.83},{"date":"2025-07-17","open":23.54,"high":23.72,"low":23.38,"close":23.4,"volume":7307167,"rsi_14":45.92,"sma_20":23.43,"sma_60":26.57,"sma_120":25.78},{"date":"2025-07-18","open":23.46,"high":23.51,"low":23.13,"close":23.28,"volume":6628396,"rsi_14":47.29,"sma_20":23.42,"sma_60":26.49,"sma_120":25.75},{"date":"2025-07-21","open":23.28,"high":24.43,"low":23.05,"close":24.2,"volume":17718374,"rsi_14":48.37,"sma_20":23.46,"sma_60":26.45,"sma_120":25.72},{"date":"2025-07-22","open":24.14,"high":24.84,"low":23.53,"close":24.26,"volume":12006257,"rsi_14":55.6,"sma_20":23.53,"sma_60":26.4,"sma_120":25.7},{"date":"2025-07-23","open":24.46,"high":24.75,"low":23.81,"close":23.96,"volume":8305149,"rsi_14":50.1,"sma_20":23.57,"sma_60":26.34,"sma_120":25.67},{"date":"2025-07-24","open":23.89,"high":23.94,"low":23.46,"close":23.53,"volume":6338139,"rsi_14":49.43,"sma_20":23.56,"sma_60":26.27,"sma_120":25.63},{"date":"2025-07-25","open":23.51,"high":23.6,"low":23.25,"close":23.33,"volume":7090634,"rsi_14":57.87,"sma_20":23.54,"sma_60":26.21,"sma_120":25.6},{"date":"2025-07-28","open":23.34,"high":23.56,"low":22.95,"close":22.98,"volume":11481943,"rsi_14":52.43,"sma_20":23.51,"sma_60":26.13,"sma_120":25.58},{"date":"2025-07-29","open":23.01,"high":23.04,"low":22.53,"close":22.55,"volume":6078838,"rsi_14":43.22,"sma_20":23.41,"sma_60":26.04,"sma_120":25.55},{"date":"2025-07-30","open":22.59,"high":22.79,"low":22.27,"close":22.45,"volume":7956586,"rsi_14":43.13,"sma_20":23.35,"sma_60":25.96,"sma_120":25.53},{"date":"2025-07-31","open":22.35,"high":23.34,"low":22.3,"close":22.45,"volume":13749907,"rsi_14":40.22,"sma_20":23.28,"sma_60":25.89,"sma_120":25.51},{"date":"2025-08-01","open":22.32,"high":22.61,"low":21.92,"close":22.1,"volume":7878440,"rsi_14":32.14,"sma_20":23.2,"sma_60":25.83,"sma_120":25.49},{"date":"2025-08-04","open":22.25,"high":22.67,"low":22.07,"close":22.63,"volume":5059365,"rsi_14":43.49,"sma_20":23.2,"sma_60":25.77,"sma_120":25.45},{"date":"2025-08-05","open":22.5,"high":23.05,"low":22.46,"close":22.81,"volume":4981405,"rsi_14":39.76,"sma_20":23.21,"sma_60":25.7,"sma_120":25.42},{"date":"2025-08-06","open":22.82,"high":22.86,"low":22.42,"close":22.81,"volume":4825043,"rsi_14":42.57,"sma_20":23.19,"sma_60":25.62,"sma_120":25.39},{"date":"2025-08-07","open":22.8,"high":23.12,"low":22.49,"close":22.65,"volume":4456288,"rsi_14":42.14,"sma_20":23.17,"sma_60":25.54,"sma_120":25.36},{"date":"2025-08-08","open":22.63,"high":22.83,"low":22.22,"close":22.27,"volume":4833088,"rsi_14":22.19,"sma_20":23.11,"sma_60":25.43,"sma_120":25.32},{"date":"2025-08-11","open":22.29,"high":22.8,"low":22.29,"close":22.41,"volume":5212532,"rsi_14":23.94,"sma_20":23.05,"sma_60":25.33,"sma_120":25.28},{"date":"2025-08-12","open":22.5,"high":22.95,"low":22.47,"close":22.93,"volume":4887648,"rsi_14":36.34,"sma_20":23.03,"sma_60":25.23,"sma_120":25.26},{"date":"2025-08-13","open":22.95,"high":23.21,"low":22.81,"close":23.02,"volume":5349328,"rsi_14":42.57,"sma_20":23.0,"sma_60":25.14,"sma_120":25.22},{"date":"2025-08-14","open":22.84,"high":22.91,"low":22.57,"close":22.89,"volume":4779950,"rsi_14":43.45,"sma_20":22.98,"sma_60":25.06,"sma_120":25.2},{"date":"2025-08-15","open":22.94,"high":23.02,"low":22.66,"close":22.94,"volume":4965589,"rsi_14":49.35,"sma_20":22.96,"sma_60":24.97,"sma_120":25.18},{"date":"2025-08-18","open":22.94,"high":23.17,"low":22.9,"close":23.11,"volume":5107095,"rsi_14":60.0,"sma_20":22.9,"sma_60":24.88,"sma_120":25.17},{"date":"2025-08-19","open":23.1,"high":23.18,"low":22.7,"close":22.82,"volume":5532814,"rsi_14":56.19,"sma_20":22.83,"sma_60":24.75,"sma_120":25.15},{"date":"2025-08-20","open":22.72,"high":22.77,"low":22.37,"close":22.63,"volume":4388719,"rsi_14":52.83,"sma_20":22.77,"sma_60":24.58,"sma_120":25.14},{"date":"2025-08-21","open":22.6,"high":22.62,"low":22.38,"close":22.56,"volume":4090609,"rsi_14":57.93,"sma_20":22.72,"sma_60":24.37,"sma_120":25.12},{"date":"2025-08-22","open":22.65,"high":23.03,"low":22.61,"close":22.89,"volume":5551442,"rsi_14":54.81,"sma_20":22.7,"sma_60":24.23,"sma_120":25.1},{"date":"2025-08-25","open":22.86,"high":22.9,"low":22.56,"close":22.68,"volume":3801008,"rsi_14":47.62,"sma_20":22.68,"sma_60":24.12,"sma_120":25.09},{"date":"2025-08-26","open":22.67,"high":22.8,"low":22.27,"close":22.3,"volume":7867554,"rsi_14":41.8,"sma_20":22.67,"sma_60":23.99,"sma_120":25.07},{"date":"2025-08-27","open":22.46,"high":22.57,"low":22.27,"close":22.5,"volume":6891997,"rsi_14":47.62,"sma_20":22.67,"sma_60":23.85,"sma_120":25.05},{"date":"2025-08-28","open":22.56,"high":22.89,"low":22.37,"close":22.79,"volume":6482312,"rsi_14":58.5,"sma_20":22.69,"sma_60":23.73,"sma_120":25.04},{"date":"2025-08-29","open":22.72,"high":22.82,"low":22.41,"close":22.41,"volume":5371497,"rsi_14":50.0,"sma_20":22.7,"sma_60":23.61,"sma_120":25.04},{"date":"2025-09-02","open":22.36,"high":23.41,"low":22.18,"close":23.41,"volume":9567042,"rsi_14":56.35,"sma_20":22.74,"sma_60":23.51,"sma_120":25.05},{"date":"2025-09-03","open":23.51,"high":23.73,"low":22.68,"close":22.88,"volume":9716540,"rsi_14":48.34,"sma_20":22.75,"sma_60":23.39,"sma_120":25.06},{"date":"2025-09-04","open":22.76,"high":22.85,"low":22.37,"close":22.37,"volume":5531803,"rsi_14":44.35,"sma_20":22.72,"sma_60":23.26,"sma_120":25.06},{"date":"2025-09-05","open":22.6,"high":22.79,"low":22.28,"close":22.61,"volume":11183337,"rsi_14":46.56,"sma_20":22.72,"sma_60":23.14,"sma_120":25.06},{"date":"2025-09-08","open":22.66,"high":23.47,"low":22.56,"close":23.22,"volume":10151222,"rsi_14":51.05,"sma_20":22.77,"sma_60":23.05,"sma_120":25.05},{"date":"2025-09-09","open":23.1,"high":23.63,"low":22.94,"close":23.59,"volume":18374443,"rsi_14":57.25,"sma_20":22.83,"sma_60":23.07,"sma_120":25.06},{"date":"2025-09-10","open":25.2,"high":25.43,"low":24.04,"close":24.37,"volume":46253973,"rsi_14":64.75,"sma_20":22.9,"sma_60":23.11,"sma_120":25.06},{"date":"2025-09-11","open":24.0,"high":24.85,"low":23.89,"close":24.85,"volume":12512626,"rsi_14":68.15,"sma_20":22.99,"sma_60":23.13,"sma_120":25.07},{"date":"2025-09-12","open":24.89,"high":25.14,"low":24.75,"close":24.93,"volume":9320071,"rsi_14":66.83,"sma_20":23.09,"sma_60":23.17,"sma_120":25.07},{"date":"2025-09-15","open":25.0,"high":25.81,"low":24.99,"close":25.53,"volume":9603984,"rsi_14":72.09,"sma_20":23.22,"sma_60":23.2,"sma_120":25.07},{"date":"2025-09-16","open":25.69,"high":26.42,"low":25.61,"close":26.34,"volume":9829954,"rsi_14":79.36,"sma_20":23.38,"sma_60":23.25,"sma_120":25.08},{"date":"2025-09-17","open":26.35,"high":26.46,"low":25.58,"close":26.1,"volume":7897132,"rsi_14":76.01,"sma_20":23.55,"sma_60":23.3,"sma_120":25.06},{"date":"2025-09-18","open":26.21,"high":26.42,"low":25.84,"close":25.88,"volume":7806246,"rsi_14":72.55,"sma_20":23.71,"sma_60":23.35,"sma_120":25.09},{"date":"2025-09-19","open":25.83,"high":26.39,"low":25.79,"close":26.08,"volume":9567601,"rsi_14":77.51,"sma_20":23.89,"sma_60":23.39,"sma_120":25.13},{"date":"2025-09-22","open":26.0,"high":27.34,"low":25.97,"close":26.78,"volume":11263598,"rsi_14":76.45,"sma_20":24.08,"sma_60":23.44,"sma_120":25.17},{"date":"2025-09-23","open":26.91,"high":27.24,"low":26.59,"close":26.8,"volume":7063968,"rsi_14":83.45,"sma_20":24.29,"sma_60":23.49,"sma_120":25.2},{"date":"2025-09-24","open":26.83,"high":27.05,"low":26.22,"close":26.25,"volume":5508834,"rsi_14":82.88,"sma_20":24.48,"sma_60":23.52,"sma_120":25.23},{"date":"2025-09-25","open":25.93,"high":26.34,"low":25.27,"close":25.27,"volume":8210462,"rsi_14":70.03,"sma_20":24.62,"sma_60":23.55,"sma_120":25.27},{"date":"2025-09-26","open":25.53,"high":26.8,"low":25.44,"close":26.42,"volume":8048334,"rsi_14":72.28,"sma_20":24.8,"sma_60":23.59,"sma_120":25.29},{"date":"2025-09-29","open":27.2,"high":27.21,"low":26.79,"close":27.21,"volume":7979038,"rsi_14":73.82,"sma_20":25.04,"sma_60":23.65,"sma_120":25.32},{"date":"2025-09-30","open":27.21,"high":27.34,"low":26.8,"close":27.28,"volume":5392802,"rsi_14":71.12,"sma_20":25.24,"sma_60":23.73,"sma_120":25.35},{"date":"2025-10-01","open":27.25,"high":27.79,"low":27.18,"close":27.69,"volume":8187127,"rsi_14":70.82,"sma_20":25.48,"sma_60":23.81,"sma_120":25.37},{"date":"2025-10-02","open":28.0,"high":28.1,"low":26.72,"close":27.22,"volume":14525954,"rsi_14":65.88,"sma_20":25.72,"sma_60":23.88,"sma_120":25.39},{"date":"2025-10-03","open":26.36,"high":26.99,"low":25.16,"close":25.38,"volume":11615905,"rsi_14":49.11,"sma_20":25.86,"sma_60":23.92,"sma_120":25.38},{"date":"2025-10-06","open":25.55,"high":25.83,"low":25.01,"close":25.05,"volume":11543446,"rsi_14":41.91,"sma_20":25.95,"sma_60":23.94,"sma_120":25.36},{"date":"2025-10-07","open":25.05,"high":25.24,"low":24.3,"close":24.35,"volume":10779916,"rsi_14":39.62,"sma_20":25.99,"sma_60":23.96,"sma_120":25.34},{"date":"2025-10-08","open":24.38,"high":25.05,"low":24.13,"close":24.41,"volume":7183811,"rsi_14":41.11,"sma_20":25.99,"sma_60":23.97,"sma_120":25.33},{"date":"2025-10-09","open":24.58,"high":24.74,"low":23.86,"close":24.07,"volume":11821160,"rsi_14":38.05,"sma_20":25.95,"sma_60":23.98,"sma_120":25.3},{"date":"2025-10-10","open":24.08,"high":24.2,"low":23.28,"close":23.3,"volume":9744316,"rsi_14":29.48,"sma_20":25.87,"sma_60":23.98,"sma_120":25.27},{"date":"2025-10-13","open":23.48,"high":23.8,"low":23.11,"close":23.59,"volume":5772105,"rsi_14":31.66,"sma_20":25.77,"sma_60":23.98,"sma_120":25.24},{"date":"2025-10-14","open":23.12,"high":23.67,"low":22.88,"close":23.21,"volume":4470901,"rsi_14":32.28,"sma_20":25.62,"sma_60":23.97,"sma_120":25.21},{"date":"2025-10-15","open":23.3,"high":23.66,"low":23.21,"close":23.38,"volume":5018139,"rsi_14":37.84,"sma_20":25.48,"sma_60":23.95,"sma_120":25.18},{"date":"2025-10-16","open":23.3,"high":23.53,"low":22.86,"close":22.95,"volume":6549759,"rsi_14":25.39,"sma_20":25.33,"sma_60":23.94,"sma_120":25.14},{"date":"2025-10-17","open":22.95,"high":23.39,"low":22.9,"close":23.07,"volume":6206263,"rsi_14":17.55,"sma_20":25.18,"sma_60":23.93,"sma_120":25.1},{"date":"2025-10-20","open":23.12,"high":23.39,"low":23.12,"close":23.37,"volume":4424363,"rsi_14":20.42,"sma_20":25.01,"sma_60":23.93,"sma_120":25.07},{"date":"2025-10-21","open":23.08,"high":23.34,"low":22.8,"close":22.8,"volume":6387180,"rsi_14":13.88,"sma_20":24.81,"sma_60":23.93,"sma_120":25.03},{"date":"2025-10-22","open":22.69,"high":23.33,"low":22.24,"close":22.49,"volume":11012887,"rsi_14":14.22,"sma_20":24.63,"sma_60":23.93,"sma_120":24.99},{"date":"2025-10-23","open":22.53,"high":23.83,"low":22.46,"close":23.63,"volume":10637953,"rsi_14":35.19,"sma_20":24.54,"sma_60":23.95,"sma_120":24.95},{"date":"2025-10-24","open":23.45,"high":23.6,"low":23.22,"close":23.3,"volume":5771165,"rsi_14":35.19,"sma_20":24.39,"sma_60":23.96,"sma_120":24.93},{"date":"2025-10-27","open":24.5,"high":24.54,"low":23.44,"close":23.53,"volume":9428707,"rsi_14":42.46,"sma_20":24.2,"sma_60":23.98,"sma_120":24.9},{"date":"2025-10-28","open":23.52,"high":23.63,"low":23.22,"close":23.3,"volume":7984105,"rsi_14":40.11,"sma_20":24.0,"sma_60":23.99,"sma_120":24.88},{"date":"2025-10-29","open":23.34,"high":23.42,"low":22.88,"close":23.38,"volume":5696936,"rsi_14":43.55,"sma_20":23.79,"sma_60":24.0,"sma_120":24.85},{"date":"2025-10-30","open":23.17,"high":23.27,"low":22.56,"close":22.58,"volume":6438442,"rsi_14":43.31,"sma_20":23.56,"sma_60":24.0,"sma_120":24.81},{"date":"2025-10-31","open":22.77,"high":22.8,"low":22.29,"close":22.29,"volume":4990691,"rsi_14":37.92,"sma_20":23.4,"sma_60":23.99,"sma_120":24.76},{"date":"2025-11-03","open":22.25,"high":22.41,"low":21.96,"close":22.11,"volume":6276116,"rsi_14":39.38,"sma_20":23.26,"sma_60":23.99,"sma_120":24.71},{"date":"2025-11-04","open":21.87,"high":22.27,"low":21.58,"close":21.98,"volume":5155852,"rsi_14":36.38,"sma_20":23.14,"sma_60":23.98,"sma_120":24.66},{"date":"2025-11-05","open":21.98,"high":22.34,"low":21.89,"close":22.01,"volume":3846413,"rsi_14":40.08,"sma_20":23.02,"sma_60":23.97,"sma_120":24.6},{"date":"2025-11-06","open":21.96,"high":22.02,"low":21.35,"close":21.35,"volume":5718101,"rsi_14":33.71,"sma_20":22.88,"sma_60":23.94,"sma_120":24.54},{"date":"2025-11-07","open":21.1,"high":21.73,"low":20.95,"close":21.5,"volume":6533306,"rsi_14":31.77,"sma_20":22.79,"sma_60":23.92,"sma_120":24.49},{"date":"2025-11-10","open":21.67,"high":21.81,"low":21.3,"close":21.49,"volume":4724873,"rsi_14":35.67,"sma_20":22.69,"sma_60":23.89,"sma_120":24.43},{"date":"2025-11-11","open":21.42,"high":21.61,"low":21.23,"close":21.45,"volume":2856338,"rsi_14":37.91,"sma_20":22.6,"sma_60":23.87,"sma_120":24.38},{"date":"2025-11-12","open":21.46,"high":21.74,"low":21.25,"close":21.36,"volume":4341284,"rsi_14":15.08,"sma_20":22.5,"sma_60":23.84,"sma_120":24.3},{"date":"2025-11-13","open":21.28,"high":21.33,"low":20.88,"close":20.96,"volume":7415436,"rsi_14":14.76,"sma_20":22.4,"sma_60":23.81,"sma_120":24.2},{"date":"2025-11-14","open":20.65,"high":20.99,"low":20.41,"close":20.66,"volume":5887642,"rsi_14":7.67,"sma_20":22.28,"sma_60":23.78,"sma_120":24.08},{"date":"2025-11-17","open":20.57,"high":20.84,"low":20.27,"close":20.5,"volume":4968176,"rsi_14":7.83,"sma_20":22.13,"sma_60":23.74,"sma_120":23.99},{"date":"2025-11-18","open":20.39,"high":20.67,"low":20.18,"close":20.5,"volume":3733252,"rsi_14":5.56,"sma_20":22.02,"sma_60":23.71,"sma_120":23.91},{"date":"2025-11-19","open":20.4,"high":20.5,"low":20.11,"close":20.42,"volume":5194324,"rsi_14":7.14,"sma_20":21.92,"sma_60":23.68,"sma_120":23.83},{"date":"2025-11-20","open":20.55,"high":20.69,"low":19.93,"close":19.94,"volume":6028877,"rsi_14":6.64,"sma_20":21.73,"sma_60":23.63,"sma_120":23.74},{"date":"2025-11-21","open":19.95,"high":20.63,"low":19.94,"close":20.14,"volume":5514125,"rsi_14":13.92,"sma_20":21.57,"sma_60":23.59,"sma_120":23.66},{"date":"2025-11-24","open":20.19,"high":20.55,"low":20.12,"close":20.49,"volume":5577591,"rsi_14":24.75,"sma_20":21.42,"sma_60":23.56,"sma_120":23.58},{"date":"2025-11-25","open":20.49,"high":21.36,"low":20.31,"close":21.06,"volume":4794851,"rsi_14":36.39,"sma_20":21.31,"sma_60":23.52,"sma_120":23.51},{"date":"2025-11-26","open":21.18,"high":21.83,"low":21.11,"close":21.63,"volume":4644241,"rsi_14":54.12,"sma_20":21.22,"sma_60":23.5,"sma_120":23.45},{"date":"2025-11-28","open":22.28,"high":22.75,"low":22.04,"close":22.53,"volume":8789295,"rsi_14":62.41,"sma_20":21.22,"sma_60":23.5,"sma_120":23.38},{"date":"2025-12-01","open":22.15,"high":23.07,"low":22.11,"close":22.79,"volume":7895904,"rsi_14":64.77,"sma_20":21.24,"sma_60":23.5,"sma_120":23.32},{"date":"2025-12-02","open":22.8,"high":23.36,"low":22.48,"close":22.81,"volume":8105087,"rsi_14":65.53,"sma_20":21.28,"sma_60":23.5,"sma_120":23.27},{"date":"2025-12-03","open":22.91,"high":23.28,"low":22.71,"close":23.21,"volume":11079696,"rsi_14":69.72,"sma_20":21.34,"sma_60":23.49,"sma_120":23.28},{"date":"2025-12-04","open":23.26,"high":23.47,"low":22.64,"close":22.95,"volume":7195815,"rsi_14":71.87,"sma_20":21.39,"sma_60":23.46,"sma_120":23.29},{"date":"2025-12-05","open":23.0,"high":23.07,"low":22.53,"close":23.0,"volume":5688195,"rsi_14":77.21,"sma_20":21.47,"sma_60":23.43,"sma_120":23.28},{"date":"2025-12-08","open":23.03,"high":23.55,"low":23.02,"close":23.35,"volume":5235457,"rsi_14":81.74,"sma_20":21.56,"sma_60":23.41,"sma_120":23.29},{"date":"2025-12-09","open":23.25,"high":24.0,"low":23.1,"close":23.11,"volume":7547869,"rsi_14":77.59,"sma_20":21.64,"sma_60":23.37,"sma_120":23.28},{"date":"2025-12-10","open":21.57,"high":22.47,"low":21.5,"close":22.12,"volume":11543759,"rsi_14":65.07,"sma_20":21.68,"sma_60":23.3,"sma_120":23.27},{"date":"2025-12-11","open":22.02,"high":22.18,"low":21.53,"close":21.86,"volume":4645586,"rsi_14":67.71,"sma_20":21.7,"sma_60":23.23,"sma_120":23.27},{"date":"2025-12-12","open":21.89,"high":21.97,"low":21.09,"close":21.23,"volume":5365898,"rsi_14":59.32,"sma_20":21.72,"sma_60":23.15,"sma_120":23.25},{"date":"2025-12-15","open":21.36,"high":22.58,"low":21.08,"close":22.09,"volume":8010605,"rsi_14":62.58,"sma_20":21.79,"sma_60":23.08,"sma_120":23.24},{"date":"2025-12-16","open":22.16,"high":22.34,"low":21.8,"close":22.28,"volume":3922858,"rsi_14":60.2,"sma_20":21.88,"sma_60":23.01,"sma_120":23.22},{"date":"2025-12-17","open":22.29,"high":23.17,"low":22.27,"close":23.03,"volume":6132226,"rsi_14":61.36,"sma_20":22.0,"sma_60":22.94,"sma_120":23.22},{"date":"2025-12-18","open":22.95,"high":23.1,"low":22.53,"close":22.56,"volume":4589257,"rsi_14":50.26,"sma_20":22.11,"sma_60":22.88,"sma_120":23.2},{"date":"2025-12-19","open":22.58,"high":22.64,"low":22.28,"close":22.51,"volume":7379321,"rsi_14":47.46,"sma_20":22.24,"sma_60":22.84,"sma_120":23.19},{"date":"2025-12-22","open":22.52,"high":22.78,"low":21.7,"close":21.74,"volume":6481133,"rsi_14":41.47,"sma_20":22.32,"sma_60":22.76,"sma_120":23.17},{"date":"2025-12-23","open":21.66,"high":21.68,"low":21.13,"close":21.38,"volume":4384537,"rsi_14":35.31,"sma_20":22.36,"sma_60":22.66,"sma_120":23.16},{"date":"2025-12-24","open":21.23,"high":21.57,"low":21.23,"close":21.53,"volume":1781042,"rsi_14":38.4,"sma_20":22.39,"sma_60":22.57,"sma_120":23.15},{"date":"2025-12-26","open":21.5,"high":21.5,"low":20.95,"close":21.09,"volume":3820404,"rsi_14":35.33,"sma_20":22.36,"sma_60":22.46,"sma_120":23.13},{"date":"2025-12-29","open":21.04,"high":21.29,"low":20.46,"close":20.53,"volume":6005575,"rsi_14":29.02,"sma_20":22.26,"sma_60":22.34,"sma_120":23.11},{"date":"2025-12-30","open":20.52,"high":20.7,"low":20.35,"close":20.5,"volume":4569480,"rsi_14":29.95,"sma_20":22.14,"sma_60":22.26,"sma_120":23.09},{"date":"2025-12-31","open":20.45,"high":20.49,"low":19.99,"close":20.08,"volume":6422287,"rsi_14":32.83,"sma_20":22.01,"sma_60":22.18,"sma_120":23.06},{"date":"2026-01-02","open":20.26,"high":20.86,"low":20.16,"close":20.62,"volume":4551690,"rsi_14":40.03,"sma_20":21.88,"sma_60":22.12,"sma_120":23.04},{"date":"2026-01-05","open":20.65,"high":20.83,"low":20.33,"close":20.72,"volume":7673734,"rsi_14":45.52,"sma_20":21.77,"sma_60":22.06,"sma_120":23.02},{"date":"2026-01-06","open":20.63,"high":20.91,"low":20.57,"close":20.66,"volume":3405040,"rsi_14":35.38,"sma_20":21.65,"sma_60":22.0,"sma_120":22.99},{"date":"2026-01-07","open":21.65,"high":22.02,"low":21.18,"close":21.29,"volume":10674065,"rsi_14":40.71,"sma_20":21.55,"sma_60":21.97,"sma_120":22.97},{"date":"2026-01-08","open":21.2,"high":21.44,"low":21.09,"close":21.42,"volume":4131769,"rsi_14":32.91,"sma_20":21.46,"sma_60":21.93,"sma_120":22.96},{"date":"2026-01-09","open":21.28,"high":21.73,"low":21.05,"close":21.23,"volume":5034887,"rsi_14":34.99,"sma_20":21.42,"sma_60":21.9,"sma_120":22.93},{"date":"2026-01-12","open":21.08,"high":21.3,"low":20.92,"close":20.98,"volume":3563684,"rsi_14":33.48,"sma_20":21.37,"sma_60":21.86,"sma_120":22.91},{"date":"2026-01-13","open":20.99,"high":21.21,"low":20.84,"close":21.02,"volume":4121054,"rsi_14":40.77,"sma_20":21.36,"sma_60":21.83,"sma_120":22.88},{"date":"2026-01-14","open":21.0,"high":21.08,"low":20.79,"close":21.02,"volume":4112831,"rsi_14":44.92,"sma_20":21.31,"sma_60":21.79,"sma_120":22.86},{"date":"2026-01-15","open":20.97,"high":21.42,"low":20.88,"close":21.36,"volume":4995435,"rsi_14":47.72,"sma_20":21.26,"sma_60":21.76,"sma_120":22.84},{"date":"2026-01-16","open":21.33,"high":21.47,"low":21.06,"close":21.1,"volume":3731495,"rsi_14":50.14,"sma_20":21.17,"sma_60":21.73,"sma_120":22.83},{"date":"2026-01-20","open":20.8,"high":21.25,"low":20.69,"close":21.1,"volume":5877260,"rsi_14":59.53,"sma_20":21.09,"sma_60":21.71,"sma_120":22.82},{"date":"2026-01-21","open":21.67,"high":21.93,"low":21.36,"close":21.69,"volume":8366880,"rsi_14":66.76,"sma_20":21.05,"sma_60":21.67,"sma_120":22.81},{"date":"2026-01-22","open":22.4,"high":23.5,"low":22.17,"close":23.14,"volume":15762955,"rsi_14":83.41,"sma_20":21.12,"sma_60":21.67,"sma_120":22.82},{"date":"2026-01-23","open":23.14,"high":23.17,"low":22.27,"close":22.99,"volume":10347500,"rsi_14":78.28,"sma_20":21.2,"sma_60":21.66,"sma_120":22.82},{"date":"2026-01-26","open":23.46,"high":25.01,"low":22.95,"close":24.01,"volume":37432200,"rsi_14":82.19,"sma_20":21.33,"sma_60":21.67,"sma_120":22.83},{"date":"2026-01-27","open":24.0,"high":24.5,"low":23.24,"close":24.21,"volume":16600900,"rsi_14":83.81,"sma_20":21.48,"sma_60":21.69,"sma_120":22.85},{"date":"2026-01-28","open":24.23,"high":24.25,"low":23.37,"close":23.64,"volume":8514500,"rsi_14":72.64,"sma_20":21.64,"sma_60":21.71,"sma_120":22.85},{"date":"2026-01-29","open":23.5,"high":23.6,"low":22.7,"close":22.81,"volume":7555100,"rsi_14":61.8,"sma_20":21.75,"sma_60":21.71,"sma_120":22.85},{"date":"2026-01-30","open":23.29,"high":24.01,"low":23.29,"close":23.88,"volume":16706700,"rsi_14":69.57,"sma_20":21.94,"sma_60":21.74,"sma_120":22.87},{"date":"2026-02-02","open":24.38,"high":25.93,"low":24.05,"close":25.85,"volume":24507600,"rsi_14":78.68,"sma_20":22.21,"sma_60":21.81,"sma_120":22.9},{"date":"2026-02-03","open":25.16,"high":25.3,"low":23.84,"close":24.52,"volume":15876400,"rsi_14":67.89,"sma_20":22.4,"sma_60":21.85,"sma_120":22.91},{"date":"2026-02-04","open":24.48,"high":25.16,"low":24.05,"close":24.98,"volume":9779700,"rsi_14":69.34,"sma_20":22.61,"sma_60":21.91,"sma_120":22.93},{"date":"2026-02-05","open":24.75,"high":25.5,"low":24.55,"close":24.69,"volume":10155500,"rsi_14":66.34,"sma_20":22.78,"sma_60":21.96,"sma_120":22.94},{"date":"2026-02-06","open":24.8,"high":25.4,"low":24.44,"close":24.98,"volume":10022600,"rsi_14":68.98,"sma_20":22.96,"sma_60":22.02,"sma_120":22.96},{"date":"2026-02-09","open":24.89,"high":24.97,"low":24.2,"close":24.64,"volume":5328353,"rsi_14":86.28,"sma_20":21.29,"sma_60":21.69,"sma_120":22.84},{"date":"2026-02-10","open":24.55,"high":25.22,"low":24.02,"close":24.82,"volume":5770927,"rsi_14":86.46,"sma_20":21.45,"sma_60":21.71,"sma_120":22.85},{"date":"2026-02-11","open":24.82,"high":24.85,"low":24.05,"close":24.21,"volume":4741595,"rsi_14":78.62,"sma_20":21.61,"sma_60":21.73,"sma_120":22.87},{"date":"2026-02-12","open":24.21,"high":24.37,"low":23.36,"close":23.52,"volume":6684495,"rsi_14":67.93,"sma_20":21.75,"sma_60":21.74,"sma_120":22.87},{"date":"2026-02-13","open":23.61,"high":24.09,"low":23.44,"close":23.57,"volume":6331554,"rsi_14":67.51,"sma_20":21.91,"sma_60":21.77,"sma_120":22.88},{"date":"2026-02-17","open":23.5,"high":23.79,"low":23.22,"close":23.26,"volume":4305048,"rsi_14":66.43,"sma_20":22.07,"sma_60":21.78,"sma_120":22.89},{"date":"2026-02-18","open":23.25,"high":24.04,"low":23.09,"close":23.87,"volume":5007800,"rsi_14":51.28,"sma_20":23.96,"sma_60":22.39,"sma_120":23.03},{"date":"2026-02-19","open":23.77,"high":24.09,"low":23.58,"close":23.9,"volume":3626300,"rsi_14":56.66,"sma_20":24.07,"sma_60":22.45,"sma_120":23.04},{"date":"2026-02-20","open":23.56,"high":23.81,"low":23.39,"close":23.43,"volume":4169423,"rsi_14":47.03,"sma_20":24.09,"sma_60":22.51,"sma_120":23.05},{"date":"2026-02-23","open":23.24,"high":23.7,"low":22.79,"close":23.64,"volume":5669400,"rsi_14":31.01,"sma_20":24.12,"sma_60":22.56,"sma_120":23.06},{"date":"2026-02-24","open":23.69,"high":24.34,"low":23.55,"close":23.77,"volume":5436878,"rsi_14":71.35,"sma_20":22.36,"sma_60":21.84,"sma_120":22.9},{"date":"2026-02-25","open":23.85,"high":24.31,"low":23.7,"close":24.22,"volume":4542348,"rsi_14":73.22,"sma_20":22.54,"sma_60":21.89,"sma_120":22.91},{"date":"2026-02-26","open":24.25,"high":24.55,"low":23.74,"close":24.1,"volume":5052702,"rsi_14":70.33,"sma_20":22.68,"sma_60":21.93,"sma_120":22.92},{"date":"2026-02-27","open":23.79,"high":24.22,"low":23.7,"close":24.03,"volume":4338038,"rsi_14":72.72,"sma_20":22.81,"sma_60":21.97,"sma_120":22.93},{"date":"2026-03-02","open":23.54,"high":24.22,"low":23.41,"close":24.2,"volume":4597796,"rsi_14":73.27,"sma_20":22.96,"sma_60":22.02,"sma_120":22.94},{"date":"2026-03-03","open":23.74,"high":24.14,"low":23.43,"close":23.82,"volume":4109245,"rsi_14":66.8,"sma_20":23.1,"sma_60":22.06,"sma_120":22.95},{"date":"2026-03-04","open":24.01,"high":24.21,"low":23.78,"close":23.87,"volume":3469851,"rsi_14":57.24,"sma_20":23.24,"sma_60":22.11,"sma_120":22.96},{"date":"2026-03-05","open":23.78,"high":24.2,"low":23.51,"close":23.88,"volume":5276246,"rsi_14":39.46,"sma_20":23.39,"sma_60":22.16,"sma_120":22.97},{"date":"2026-03-06","open":23.73,"high":24.39,"low":23.62,"close":24.37,"volume":5825288,"rsi_14":43.86,"sma_20":23.54,"sma_60":22.23,"sma_120":22.98},{"date":"2026-03-09","open":24.03,"high":24.97,"low":23.93,"close":24.8,"volume":7180517,"rsi_14":58.37,"sma_20":23.72,"sma_60":22.3,"sma_120":23.0},{"date":"2026-03-10","open":24.55,"high":24.99,"low":24.32,"close":24.37,"volume":5136310,"rsi_14":62.8,"sma_20":23.89,"sma_60":22.36,"sma_120":23.02},{"date":"2026-03-11","open":24.27,"high":24.67,"low":23.95,"close":24.46,"volume":5121713,"rsi_14":63.24,"sma_20":24.02,"sma_60":22.44,"sma_120":23.04},{"date":"2026-03-12","open":24.34,"high":24.68,"low":24.15,"close":24.43,"volume":5187245,"rsi_14":67.4,"sma_20":24.09,"sma_60":22.51,"sma_120":23.05},{"date":"2026-03-13","open":24.3,"high":24.74,"low":23.5,"close":23.53,"volume":6399440,"rsi_14":51.28,"sma_20":24.03,"sma_60":22.56,"sma_120":23.06},{"date":"2026-03-16","open":23.67,"high":23.82,"low":23.26,"close":23.28,"volume":6134901,"rsi_14":43.57,"sma_20":23.96,"sma_60":22.6,"sma_120":23.06},{"date":"2026-03-17","open":23.3,"high":23.8,"low":23.28,"close":23.59,"volume":3078383,"rsi_14":41.26,"sma_20":23.92,"sma_60":22.63,"sma_120":23.06},{"date":"2026-03-18","open":23.52,"high":23.65,"low":23.29,"close":23.36,"volume":3075865,"rsi_14":40.43,"sma_20":23.92,"sma_60":22.64,"sma_120":23.07},{"date":"2026-03-19","open":22.95,"high":23.35,"low":22.72,"close":23.23,"volume":5194519,"rsi_14":39.53,"sma_20":23.9,"sma_60":22.65,"sma_120":23.08},{"date":"2026-03-20","open":23.1,"high":23.18,"low":22.36,"close":22.57,"volume":7088101,"rsi_14":31.19,"sma_20":23.86,"sma_60":22.65,"sma_120":23.07},{"date":"2026-03-23","open":22.7,"high":23.14,"low":22.56,"close":23.03,"volume":5227260,"rsi_14":40.9,"sma_20":23.84,"sma_60":22.64,"sma_120":23.07},{"date":"2026-03-24","open":22.76,"high":23.1,"low":22.45,"close":22.81,"volume":8085909,"rsi_14":38.96,"sma_20":23.8,"sma_60":22.64,"sma_120":23.05},{"date":"2026-03-25","open":22.77,"high":23.5,"low":22.46,"close":23.08,"volume":7850125,"rsi_14":41.9,"sma_20":23.74,"sma_60":22.64,"sma_120":23.04},{"date":"2026-03-26","open":22.91,"high":23.22,"low":22.45,"close":22.56,"volume":6905942,"rsi_14":31.52,"sma_20":23.66,"sma_60":22.63,"sma_120":23.02},{"date":"2026-03-27","open":22.66,"high":22.79,"low":22.03,"close":22.1,"volume":5068847,"rsi_14":22.69,"sma_20":23.57,"sma_60":22.61,"sma_120":22.99},{"date":"2026-03-30","open":22.35,"high":22.63,"low":22.06,"close":22.27,"volume":6651600,"rsi_14":27.6,"sma_20":23.47,"sma_60":22.62,"sma_120":22.96},{"date":"2026-03-31","open":22.4,"high":23.1,"low":22.38,"close":23.04,"volume":8431059,"rsi_14":36.85,"sma_20":23.43,"sma_60":22.64,"sma_120":22.93},{"date":"2026-04-01","open":23.29,"high":23.35,"low":22.72,"close":22.76,"volume":4417720,"rsi_14":35.48,"sma_20":23.38,"sma_60":22.66,"sma_120":22.9},{"date":"2026-04-02","open":22.58,"high":23.43,"low":22.57,"close":23.36,"volume":3855173,"rsi_14":48.41,"sma_20":23.35,"sma_60":22.68,"sma_120":22.88},{"date":"2026-04-06","open":23.31,"high":23.61,"low":23.08,"close":23.08,"volume":3660083,"rsi_14":48.13,"sma_20":23.28,"sma_60":22.7,"sma_120":22.85},{"date":"2026-04-07","open":23.08,"high":23.54,"low":22.68,"close":23.43,"volume":10668306,"rsi_14":48.61,"sma_20":23.22,"sma_60":22.7,"sma_120":22.82},{"date":"2026-04-08","open":23.7,"high":23.76,"low":22.89,"close":22.91,"volume":6788641,"rsi_14":46.29,"sma_20":23.14,"sma_60":22.71,"sma_120":22.8},{"date":"2026-04-09","open":22.9,"high":23.35,"low":22.83,"close":22.87,"volume":3163769,"rsi_14":46.91,"sma_20":23.06,"sma_60":22.71,"sma_120":22.78},{"date":"2026-04-10","open":22.95,"high":23.25,"low":22.51,"close":23.22,"volume":5856407,"rsi_14":56.35,"sma_20":23.01,"sma_60":22.74,"sma_120":22.75},{"date":"2026-04-13","open":23.0,"high":23.43,"low":22.73,"close":23.4,"volume":5516061,"rsi_14":53.65,"sma_20":23.0,"sma_60":22.77,"sma_120":22.72},{"date":"2026-04-14","open":23.45,"high":24.3,"low":23.43,"close":24.03,"volume":10482680,"rsi_14":61.47,"sma_20":23.04,"sma_60":22.81,"sma_120":22.69},{"date":"2026-04-15","open":24.15,"high":24.85,"low":24.03,"close":24.79,"volume":11695360,"rsi_14":64.53,"sma_20":23.1,"sma_60":22.88,"sma_120":22.67},{"date":"2026-04-16","open":24.91,"high":25.49,"low":24.54,"close":25.18,"volume":10701104,"rsi_14":72.64,"sma_20":23.19,"sma_60":22.95,"sma_120":22.65},{"date":"2026-04-17","open":25.19,"high":25.34,"low":24.37,"close":24.55,"volume":8161048,"rsi_14":70.47,"sma_20":23.25,"sma_60":23.02,"sma_120":22.64},{"date":"2026-04-20","open":24.17,"high":25.05,"low":24.08,"close":24.92,"volume":6199668,"rsi_14":71.54,"sma_20":23.37,"sma_60":23.1,"sma_120":22.64},{"date":"2026-04-21","open":25.05,"high":25.33,"low":24.43,"close":24.46,"volume":6472841,"rsi_14":62.16,"sma_20":23.44,"sma_60":23.16,"sma_120":22.64},{"date":"2026-04-22","open":24.71,"high":25.73,"low":24.7,"close":25.66,"volume":9643688,"rsi_14":71.45,"sma_20":23.58,"sma_60":23.25,"sma_120":22.65},{"date":"2026-04-23","open":25.84,"high":26.02,"low":24.73,"close":25.01,"volume":8576900,"rsi_14":62.11,"sma_20":23.68,"sma_60":23.32,"sma_120":22.66},{"date":"2026-04-24","open":25.21,"high":25.25,"low":24.73,"close":24.95,"volume":5148859,"rsi_14":64.19,"sma_20":23.8,"sma_60":23.38,"sma_120":22.67},{"date":"2026-04-27","open":25.0,"high":25.63,"low":24.92,"close":25.41,"volume":6260405,"rsi_14":64.83,"sma_20":23.97,"sma_60":23.45,"sma_120":22.69},{"date":"2026-04-28","open":25.31,"high":25.42,"low":24.8,"close":25.09,"volume":4326845,"rsi_14":66.77,"sma_20":24.11,"sma_60":23.51,"sma_120":22.7},{"date":"2026-04-29","open":24.99,"high":25.04,"low":24.0,"close":24.52,"volume":7071464,"rsi_14":61.69,"sma_20":24.18,"sma_60":23.57,"sma_120":22.71},{"date":"2026-04-30","open":24.36,"high":25.08,"low":24.21,"close":24.95,"volume":4492523,"rsi_14":62.17,"sma_20":24.29,"sma_60":23.64,"sma_120":22.73},{"date":"2026-05-01","open":24.85,"high":26.88,"low":24.85,"close":26.53,"volume":15309951,"rsi_14":68.35,"sma_20":24.45,"sma_60":23.73,"sma_120":22.76},{"date":"2026-05-04","open":25.11,"high":26.15,"low":23.67,"close":23.84,"volume":40178574,"rsi_14":49.1,"sma_20":24.49,"sma_60":23.77,"sma_120":22.76},{"date":"2026-05-05","open":23.21,"high":24.73,"low":22.85,"close":24.23,"volume":17979584,"rsi_14":47.15,"sma_20":24.52,"sma_60":23.82,"sma_120":22.78},{"date":"2026-05-06","open":24.3,"high":25.44,"low":23.96,"close":25.17,"volume":11606478,"rsi_14":49.93,"sma_20":24.64,"sma_60":23.89,"sma_120":22.8},{"date":"2026-05-07","open":25.12,"high":25.25,"low":23.79,"close":23.97,"volume":8794029,"rsi_14":47.35,"sma_20":24.69,"sma_60":23.93,"sma_120":22.8},{"date":"2026-05-08","open":24.14,"high":24.42,"low":23.82,"close":24.28,"volume":5957749,"rsi_14":47.11,"sma_20":24.75,"sma_60":23.95,"sma_120":22.81},{"date":"2026-05-11","open":24.2,"high":24.37,"low":23.1,"close":23.17,"volume":17915543,"rsi_14":44.62,"sma_20":24.74,"sma_60":23.92,"sma_120":22.81},{"date":"2026-05-12","open":22.8,"high":23.19,"low":22.32,"close":22.37,"volume":11936650,"rsi_14":35.77,"sma_20":24.65,"sma_60":23.88,"sma_120":22.8},{"date":"2026-05-13","open":22.33,"high":22.48,"low":21.98,"close":22.08,"volume":7356934,"rsi_14":36.89,"sma_20":24.52,"sma_60":23.85,"sma_120":22.79},{"date":"2026-05-14","open":22.08,"high":22.35,"low":21.61,"close":21.61,"volume":5663144,"rsi_14":35.58,"sma_20":24.34,"sma_60":23.81,"sma_120":22.78},{"date":"2026-05-15","open":21.54,"high":22.01,"low":21.46,"close":21.59,"volume":5346608,"rsi_14":32.81,"sma_20":24.19,"sma_60":23.78,"sma_120":22.77},{"date":"2026-05-18","open":21.62,"high":22.09,"low":21.42,"close":21.91,"volume":5260619,"rsi_14":35.76,"sma_20":24.04,"sma_60":23.76,"sma_120":22.77},{"date":"2026-05-19","open":21.88,"high":22.19,"low":21.6,"close":22.1,"volume":4433264,"rsi_14":38.76,"sma_20":23.92,"sma_60":23.74,"sma_120":22.77},{"date":"2026-05-20","open":22.05,"high":22.73,"low":21.9,"close":22.55,"volume":6308200,"rsi_14":38.85,"sma_20":23.77,"sma_60":23.72,"sma_120":22.78},{"date":"2026-05-21","open":22.44,"high":22.62,"low":22.21,"close":22.49,"volume":3145271,"rsi_14":28.14,"sma_20":23.64,"sma_60":23.69,"sma_120":22.79},{"date":"2026-05-22","open":22.4,"high":22.58,"low":21.8,"close":21.96,"volume":5279747,"rsi_14":36.72,"sma_20":23.49,"sma_60":23.65,"sma_120":22.79},{"date":"2026-05-26","open":21.95,"high":22.18,"low":21.85,"close":21.91,"volume":5875502,"rsi_14":32.89,"sma_20":23.32,"sma_60":23.62,"sma_120":22.79},{"date":"2026-05-27","open":21.8,"high":21.88,"low":21.49,"close":21.68,"volume":4203461,"rsi_14":21.08,"sma_20":23.15,"sma_60":23.57,"sma_120":22.8},{"date":"2026-05-28","open":21.65,"high":21.99,"low":21.64,"close":21.68,"volume":3214665,"rsi_14":26.37,"sma_20":23.0,"sma_60":23.54,"sma_120":22.8},{"date":"2026-05-29","open":21.6,"high":21.63,"low":21.14,"close":21.18,"volume":6486801,"rsi_14":19.2,"sma_20":22.82,"sma_60":23.49,"sma_120":22.8},{"date":"2026-06-01","open":21.02,"high":21.56,"low":20.89,"close":21.36,"volume":6769737,"rsi_14":27.78,"sma_20":22.56,"sma_60":23.45,"sma_120":22.81},{"date":"2026-06-02","open":21.14,"high":21.24,"low":20.89,"close":20.92,"volume":6025010,"rsi_14":30.65,"sma_20":22.41,"sma_60":23.39,"sma_120":22.81},{"date":"2026-06-03","open":23.28,"high":23.68,"low":22.12,"close":22.18,"volume":17884802,"rsi_14":51.12,"sma_20":22.31,"sma_60":23.35,"sma_120":22.82},{"date":"2026-06-04","open":22.33,"high":23.07,"low":22.2,"close":22.27,"volume":6818945,"rsi_14":57.74,"sma_20":22.16,"sma_60":23.31,"sma_120":22.84},{"date":"2026-06-05","open":22.26,"high":22.35,"low":21.33,"close":21.8,"volume":6429236,"rsi_14":52.15,"sma_20":22.05,"sma_60":23.27,"sma_120":22.85},{"date":"2026-06-08","open":21.77,"high":22.27,"low":21.65,"close":22.26,"volume":5115505,"rsi_14":53.56,"sma_20":21.95,"sma_60":23.23,"sma_120":22.87},{"date":"2026-06-09","open":22.27,"high":22.46,"low":21.92,"close":22.28,"volume":5686183,"rsi_14":51.9,"sma_20":21.91,"sma_60":23.21,"sma_120":22.89},{"date":"2026-06-10","open":22.02,"high":22.65,"low":21.89,"close":22.42,"volume":4425814,"rsi_14":48.65,"sma_20":21.91,"sma_60":23.2,"sma_120":22.9},{"date":"2026-06-11","open":22.39,"high":22.43,"low":21.94,"close":22.18,"volume":6013960,"rsi_14":46.54,"sma_20":21.92,"sma_60":23.18,"sma_120":22.9},{"date":"2026-06-12","open":22.06,"high":22.16,"low":21.5,"close":21.77,"volume":5328346,"rsi_14":47.99,"sma_20":21.93,"sma_60":23.15,"sma_120":22.9},{"date":"2026-06-15","open":21.7,"high":22.03,"low":21.64,"close":21.74,"volume":4762916,"rsi_14":48.21,"sma_20":21.93,"sma_60":23.13,"sma_120":22.89},{"date":"2026-06-16","open":21.64,"high":21.7,"low":21.13,"close":21.46,"volume":6375886,"rsi_14":47.67,"sma_20":21.91,"sma_60":23.11,"sma_120":22.88},{"date":"2026-06-17","open":21.44,"high":21.93,"low":21.23,"close":21.51,"volume":4680323,"rsi_14":48.2,"sma_20":21.88,"sma_60":23.08,"sma_120":22.86},{"date":"2026-06-18","open":21.45,"high":21.66,"low":21.35,"close":21.52,"volume":9220054,"rsi_14":53.79,"sma_20":21.83,"sma_60":23.06,"sma_120":22.85},{"date":"2026-06-22","open":21.28,"high":21.61,"low":21.11,"close":21.14,"volume":6373013,"rsi_14":47.54,"sma_20":21.76,"sma_60":23.03,"sma_120":22.84},{"date":"2026-06-23","open":21.0,"high":21.49,"low":20.93,"close":21.08,"volume":4002844,"rsi_14":51.92,"sma_20":21.72,"sma_60":23.0,"sma_120":22.82},{"date":"2026-06-24","open":21.18,"high":21.65,"low":21.17,"close":21.44,"volume":3354265,"rsi_14":37.67,"sma_20":21.69,"sma_60":22.99,"sma_120":22.8},{"date":"2026-06-25","open":21.36,"high":21.41,"low":20.93,"close":21.01,"volume":3832568,"rsi_14":31.14,"sma_20":21.66,"sma_60":22.97,"sma_120":22.79},{"date":"2026-06-26","open":20.94,"high":21.84,"low":20.94,"close":21.76,"volume":5703117,"rsi_14":48.74,"sma_20":21.66,"sma_60":22.95,"sma_120":22.79},{"date":"2026-06-29","open":22.05,"high":22.14,"low":21.88,"close":22.03,"volume":4060319,"rsi_14":46.49,"sma_20":21.71,"sma_60":22.94,"sma_120":22.8},{"date":"2026-06-30","open":21.85,"high":22.18,"low":21.7,"close":22.08,"volume":4358876,"rsi_14":47.11,"sma_20":21.74,"sma_60":22.92,"sma_120":22.8},{"date":"2026-07-01","open":21.95,"high":22.75,"low":21.91,"close":22.64,"volume":4476002,"rsi_14":52.71,"sma_20":21.83,"sma_60":22.91,"sma_120":22.8},{"date":"2026-07-02","open":22.75,"high":23.11,"low":22.6,"close":22.82,"volume":4610975,"rsi_14":58.27,"sma_20":21.86,"sma_60":22.9,"sma_120":22.8},{"date":"2026-07-06","open":22.6,"high":22.89,"low":22.33,"close":22.76,"volume":4089836,"rsi_14":64.27,"sma_20":21.88,"sma_60":22.9,"sma_120":22.8},{"date":"2026-07-07","open":22.79,"high":22.89,"low":21.95,"close":22.2,"volume":4749559,"rsi_14":55.75,"sma_20":21.9,"sma_60":22.88,"sma_120":22.8},{"date":"2026-07-08","open":22.0,"high":22.11,"low":21.63,"close":21.7,"volume":3680657,"rsi_14":52.72,"sma_20":21.88,"sma_60":22.86,"sma_120":22.8},{"date":"2026-07-09","open":21.7,"high":21.98,"low":21.53,"close":21.95,"volume":2625134,"rsi_14":54.93,"sma_20":21.86,"sma_60":22.83,"sma_120":22.8},{"date":"2026-07-10","open":21.94,"high":22.02,"low":21.66,"close":21.68,"volume":1846396,"rsi_14":51.65,"sma_20":21.82,"sma_60":22.8,"sma_120":22.8},{"date":"2026-07-13","open":21.75,"high":22.35,"low":21.73,"close":22.03,"volume":2917353,"rsi_14":59.4,"sma_20":21.82,"sma_60":22.75,"sma_120":22.81},{"date":"2026-07-14","open":22.05,"high":22.53,"low":22.05,"close":22.43,"volume":2782902,"rsi_14":63.6,"sma_20":21.85,"sma_60":22.7,"sma_120":22.83},{"date":"2026-07-15","open":22.49,"high":22.62,"low":22.16,"close":22.26,"volume":2560795,"rsi_14":58.6,"sma_20":21.88,"sma_60":22.67,"sma_120":22.84},{"date":"2026-07-16","open":22.3,"high":22.51,"low":21.86,"close":21.92,"volume":3517633,"rsi_14":59.53,"sma_20":21.9,"sma_60":22.62,"sma_120":22.86},{"date":"2026-07-17","open":21.86,"high":22.07,"low":21.66,"close":21.89,"volume":2624234,"rsi_14":51.63,"sma_20":21.92,"sma_60":22.57,"sma_120":22.87},{"date":"2026-07-20","open":21.89,"high":21.98,"low":21.66,"close":21.76,"volume":3923265,"rsi_14":46.49,"sma_20":21.93,"sma_60":22.51,"sma_120":22.88},{"date":"2026-07-21","open":21.78,"high":21.9,"low":21.57,"close":21.79,"volume":2916158,"rsi_14":45.93,"sma_20":21.96,"sma_60":22.45,"sma_120":22.89},{"date":"2026-07-22","open":21.8,"high":21.88,"low":21.54,"close":21.6,"volume":3171218,"rsi_14":34.77,"sma_20":21.99,"sma_60":22.4,"sma_120":22.89},{"date":"2026-07-23","open":21.48,"high":21.54,"low":21.2,"close":21.35,"volume":3683579,"rsi_14":29.18,"sma_20":21.98,"sma_60":22.33,"sma_120":22.89},{"date":"2026-07-24","open":21.36,"high":21.5,"low":21.12,"close":21.17,"volume":2575289,"rsi_14":28.37,"sma_20":21.99,"sma_60":22.27,"sma_120":22.89},{"date":"2026-07-27","open":21.28,"high":21.56,"low":21.27,"close":21.52,"volume":3907846,"rsi_14":40.2,"sma_20":21.98,"sma_60":22.22,"sma_120":22.89},{"date":"2026-07-28","open":21.55,"high":22.26,"low":21.54,"close":22.16,"volume":3964863,"rsi_14":56.42,"sma_20":21.99,"sma_60":22.17,"sma_120":22.9},{"date":"2026-07-29","open":22.17,"high":22.18,"low":21.78,"close":21.84,"volume":2646616,"rsi_14":48.49,"sma_20":21.97,"sma_60":22.09,"sma_120":22.91},{"date":"2026-07-30","open":21.76,"high":21.93,"low":21.61,"close":21.88,"volume":2360166,"rsi_14":52.92,"sma_20":21.94,"sma_60":22.06,"sma_120":22.91},{"date":"2026-07-31","open":21.85,"high":21.99,"low":21.66,"close":21.72,"volume":2509275,"rsi_14":45.27,"sma_20":21.88,"sma_60":22.02,"sma_120":22.92},{"date":"2026-08-03","open":20.46,"high":20.5,"low":18.55,"close":19.06,"volume":41713226,"rsi_14":19.31,"sma_20":21.7,"sma_60":21.91,"sma_120":22.92},{"date":"2026-08-04","open":19.02,"high":19.3,"low":18.69,"close":19.21,"volume":10836644,"rsi_14":22.12,"sma_20":21.55,"sma_60":21.84,"sma_120":22.87},{"date":"2026-08-05","open":19.28,"high":19.34,"low":18.93,"close":19.01,"volume":8358007,"rsi_14":22.74,"sma_20":21.41,"sma_60":21.75,"sma_120":22.83},{"date":"2026-08-06","open":18.99,"high":19.4,"low":18.63,"close":19.23,"volume":7354386,"rsi_14":25.91,"sma_20":21.28,"sma_60":21.68,"sma_120":22.79},{"date":"2026-08-07","open":19.21,"high":19.25,"low":19.02,"close":19.16,"volume":4766509,"rsi_14":26.14,"sma_20":21.15,"sma_60":21.63,"sma_120":22.76},{"date":"2026-08-10","open":19.6,"high":19.61,"low":18.75,"close":18.79,"volume":8613087,"rsi_14":24.12,"sma_20":20.99,"sma_60":21.57,"sma_120":22.72},{"date":"2026-08-11","open":18.75,"high":18.9,"low":18.58,"close":18.82,"volume":5306013,"rsi_14":25.35,"sma_20":20.81,"sma_60":21.53,"sma_120":22.68},{"date":"2026-08-12","open":18.82,"high":18.82,"low":18.43,"close":18.54,"volume":5162108},{"date":"2026-08-13","open":18.53,"high":18.73,"low":18.32,"close":18.57,"volume":5369755,"rsi_14":26.58,"sma_20":20.45,"sma_60":21.42,"sma_120":22.59},{"date":"2026-08-14","open":18.65,"high":18.79,"low":18.44,"close":18.66,"volume":4233434,"rsi_14":22.81,"sma_20":20.29,"sma_60":21.36,"sma_120":22.55},{"date":"2026-08-17","open":18.61,"high":18.61,"low":18.32,"close":18.4,"volume":5731932},{"date":"2026-08-18","open":18.38,"high":18.38,"low":17.92,"close":17.95,"volume":5645676,"rsi_14":11.19,"sma_20":19.93,"sma_60":21.22,"sma_120":22.45},{"date":"2026-08-19","open":18.08,"high":18.23,"low":17.92,"close":18.03,"volume":4887218,"rsi_14":11.88,"sma_20":19.75,"sma_60":21.15,"sma_120":22.4},{"date":"2026-08-20","open":18.01,"high":18.1,"low":17.79,"close":18.04,"volume":4940300},{"date":"2026-08-21","open":18.15,"high":18.25,"low":18.0,"close":18.21,"volume":5333160,"rsi_14":32.37,"sma_20":19.44,"sma_60":21.03,"sma_120":22.3},{"date":"2026-08-24","open":18.3,"high":18.35,"low":17.93,"close":18.04,"volume":5015418,"rsi_14":25.93,"sma_20":19.27,"sma_60":20.97,"sma_120":22.25},{"date":"2026-08-25","open":18.0,"high":18.1,"low":17.85,"close":18.09,"volume":5582512,"rsi_14":29.82,"sma_20":19.06,"sma_60":20.92,"sma_120":22.21},{"date":"2026-08-26","open":18.02,"high":18.09,"low":17.85,"close":17.97,"volume":4589262,"rsi_14":21.1,"sma_20":18.87,"sma_60":20.86,"sma_120":22.16},{"date":"2026-08-27","open":17.99,"high":18.33,"low":17.8,"close":18.25,"volume":7303055,"rsi_14":30.96,"sma_20":18.69,"sma_60":20.82,"sma_120":22.11},{"date":"2026-08-28","open":18.3,"high":18.33,"low":17.85,"close":17.87,"volume":4532435,"rsi_14":30.71,"sma_20":18.49,"sma_60":20.75,"sma_120":22.05},{"date":"2026-08-31","open":18.75,"high":18.92,"low":18.21,"close":18.38,"volume":10945640,"rsi_14":42.56,"sma_20":18.46,"sma_60":20.68,"sma_120":22.0},{"date":"2026-09-01","open":18.25,"high":18.88,"low":18.2,"close":18.81,"volume":11751335},{"date":"2026-09-02","open":18.83,"high":19.05,"low":18.75,"close":18.97,"volume":4756035,"rsi_14":56.33,"sma_20":18.44,"sma_60":20.58,"sma_120":21.91},{"date":"2026-09-03","open":19.0,"high":19.39,"low":18.99,"close":19.23,"volume":7226764,"rsi_14":58.56,"sma_20":18.44,"sma_60":20.52,"sma_120":21.87},{"date":"2026-09-04","open":19.33,"high":19.5,"low":19.04,"close":19.16,"volume":7146363,"rsi_14":62.1,"sma_20":18.44,"sma_60":20.47,"sma_120":21.84},{"date":"2026-09-08","open":19.35,"high":19.5,"low":18.72,"close":18.89,"volume":10418061,"rsi_14":66.1,"sma_20":18.44,"sma_60":20.42,"sma_120":21.8},{"date":"2026-09-09","open":19.1,"high":20.24,"low":18.97,"close":19.89,"volume":15594761,"rsi_14":73.97,"sma_20":18.5,"sma_60":20.38,"sma_120":21.77},{"date":"2026-09-10","open":19.88,"high":20.52,"low":19.6,"close":20.39,"volume":11576040},{"date":"2026-09-11","open":21.04,"high":21.36,"low":20.84,"close":21.15,"volume":9888837,"rsi_14":79.64,"sma_20":18.72,"sma_60":20.36,"sma_120":21.73},{"date":"2026-09-14","open":21.0,"high":21.94,"low":20.73,"close":21.62,"volume":7797137,"rsi_14":84.03,"sma_20":18.87,"sma_60":20.36,"sma_120":21.72},{"date":"2026-09-15","open":21.51,"high":21.57,"low":21.13,"close":21.44,"volume":4904351},{"date":"2026-09-16","open":21.48,"high":22.06,"low":21.39,"close":21.98,"volume":5858838,"rsi_14":84.52,"sma_20":19.22,"sma_60":20.37,"sma_120":21.7},{"date":"2026-09-17","open":22.11,"high":22.81,"low":21.92,"close":22.77,"volume":9002481,"rsi_14":85.76,"sma_20":19.46,"sma_60":20.4,"sma_120":21.7},{"date":"2026-09-18","open":22.9,"high":22.95,"low":22.34,"close":22.64,"volume":9601326,"rsi_14":89.29,"sma_20":19.69,"sma_60":20.42,"sma_120":21.71},{"date":"2026-09-21","open":22.78,"high":23.11,"low":22.52,"close":22.76,"volume":9783712,"rsi_14":88.56,"sma_20":19.91,"sma_60":20.45,"sma_120":21.71},{"date":"2026-09-22","open":23.5,"high":24.33,"low":23.29,"close":24.03,"volume":15090681,"rsi_14":90.03,"sma_20":20.21,"sma_60":20.49,"sma_120":21.72},{"date":"2026-09-23","open":23.94,"high":24.7,"low":23.86,"close":24.2,"volume":11846547},{"date":"2026-09-24","open":23.93,"high":25.25,"low":23.71,"close":25.02,"volume":12203672,"rsi_14":90.83,"sma_20":20.87,"sma_60":20.57,"sma_120":21.74},{"date":"2026-09-25","open":24.96,"high":24.96,"low":23.05,"close":23.39,"volume":13239425,"rsi_14":74.45,"sma_20":21.13,"sma_60":20.58,"sma_120":21.75},{"date":"2026-09-28","open":23.26,"high":24.18,"low":23.22,"close":23.96,"volume":9549311,"rsi_14":78.4,"sma_20":21.44,"sma_60":20.6,"sma_120":21.75},{"date":"2026-09-29","open":24.0,"high":24.07,"low":23.3,"close":23.76,"volume":8227694,"rsi_14":73.74,"sma_20":21.7,"sma_60":20.62,"sma_120":21.76},{"date":"2026-09-30","open":24.47,"high":24.88,"low":24.17,"close":24.65,"volume":13603065,"rsi_14":74.94,"sma_20":21.99,"sma_60":20.66,"sma_120":21.77},{"date":"2026-10-01","open":24.41,"high":24.68,"low":23.98,"close":24.11,"volume":10688376,"rsi_14":67.71,"sma_20":22.25,"sma_60":20.7,"sma_120":21.78},{"date":"2026-10-02","open":24.2,"high":24.7,"low":23.88,"close":24.7,"volume":13520795,"rsi_14":68.25,"sma_20":22.53,"sma_60":20.75,"sma_120":21.79},{"date":"2026-10-05","open":24.97,"high":25.77,"low":24.77,"close":25.24,"volume":11957018},{"date":"2026-10-06","open":25.04,"high":25.2,"low":24.47,"close":24.76,"volume":8259737,"rsi_14":65.9,"sma_20":23.12,"sma_60":20.85,"sma_120":21.8},{"date":"2026-10-07","open":24.53,"high":24.74,"low":24.41,"close":24.58,"volume":7594246},{"date":"2026-10-08","open":24.1,"high":25.82,"low":24.04,"close":25.28,"volume":13060081,"rsi_14":65.05,"sma_20":23.6,"sma_60":20.94,"sma_120":21.8},{"date":"2026-10-09","open":25.23,"high":26.76,"low":24.9,"close":26.56,"volume":16294854,"rsi_14":69.27,"sma_20":23.87,"sma_60":21.01,"sma_120":21.82},{"date":"2026-10-12","open":26.21,"high":27.25,"low":25.77,"close":27.23,"volume":9114213,"rsi_14":67.28,"sma_20":24.15,"sma_60":21.1,"sma_120":21.84},{"date":"2026-10-13","open":27.1,"high":27.53,"low":26.75,"close":27.22,"volume":12765132,"rsi_14":66.59,"sma_20":24.44,"sma_60":21.19,"sma_120":21.85},{"date":"2026-10-14","open":27.71,"high":28.22,"low":26.77,"close":27.15,"volume":16468517,"rsi_14":62.75,"sma_20":24.7,"sma_60":21.28,"sma_120":21.87},{"date":"2026-10-15","open":26.75,"high":28.3,"low":26.58,"close":28.02,"volume":12316375,"rsi_14":80.55,"sma_20":24.96,"sma_60":21.39,"sma_120":21.9},{"date":"2026-10-16","open":28.04,"high":28.08,"low":26.72,"close":26.81,"volume":13042882,"rsi_14":67.56,"sma_20":25.17,"sma_60":21.48,"sma_120":21.91},{"date":"2026-10-19","open":26.65,"high":27.16,"low":26.15,"close":26.44,"volume":6777226,"rsi_14":65.95,"sma_20":25.36,"sma_60":21.57,"sma_120":21.92},{"date":"2026-10-20","open":25.73,"high":26.48,"low":25.3,"close":26.47,"volume":9140558,"rsi_14":62.09,"sma_20":25.48,"sma_60":21.65,"sma_120":21.93},{"date":"2026-10-21","open":26.39,"high":26.86,"low":25.95,"close":26.29,"volume":6488314,"rsi_14":65.36,"sma_20":25.58,"sma_60":21.72,"sma_120":21.95},{"date":"2026-10-22","open":25.98,"high":26.25,"low":24.61,"close":25.39,"volume":11813095,"rsi_14":54.46,"sma_20":25.6,"sma_60":21.78,"sma_120":21.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.006,"pbr":1.95,"per":25.24,"roa":1.02,"roe":1.92,"grade":"C","comment":"PER 25.22배, ROE 1.92%","revenue":3732800000.0,"analysis":"PER 25.2배입니다. ROE 1.9%입니다. 시가총액 113.83억. 매출 37.33억, 영업이익 3.96억.","eps_basis":"TTM","debt_ratio":0.7427294979545027,"market_cap":11392264490,"net_income":482365890.0,"total_debt":4339100000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":40.74,"total_assets":10974300000.0,"total_equity":5842100000.0,"profit_margin":12.92,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":395900000.0,"operating_margin":10.61,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25.39,"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":25.14},{"date":"2016-10-25","close":24.75},{"date":"2016-10-26","close":24.77},{"date":"2016-10-27","close":23.99},{"date":"2016-10-28","close":23.9},{"date":"2016-10-31","close":24.05},{"date":"2016-11-01","close":23.56},{"date":"2016-11-02","close":20.93},{"date":"2016-11-03","close":20.83},{"date":"2016-11-04","close":20.73},{"date":"2016-11-07","close":21.24},{"date":"2016-11-08","close":20.91},{"date":"2016-11-09","close":21.53},{"date":"2016-11-10","close":21.87},{"date":"2016-11-11","close":22.32},{"date":"2016-11-14","close":22.99},{"date":"2016-11-15","close":22.65},{"date":"2016-11-16","close":23.06},{"date":"2016-11-17","close":23.46},{"date":"2016-11-18","close":23.46},{"date":"2016-11-21","close":23.46},{"date":"2016-11-22","close":24.11},{"date":"2016-11-23","close":26.06},{"date":"2016-11-25","close":25.82},{"date":"2016-11-28","close":25.15},{"date":"2016-11-29","close":24.49},{"date":"2016-11-30","close":24.69},{"date":"2016-12-01","close":24.64},{"date":"2016-12-02","close":24.27},{"date":"2016-12-05","close":24.52},{"date":"2016-12-06","close":24.89},{"date":"2016-12-07","close":25.94},{"date":"2016-12-08","close":25.97},{"date":"2016-12-09","close":26.02},{"date":"2016-12-12","close":26.42},{"date":"2016-12-13","close":26.39},{"date":"2016-12-14","close":25.28},{"date":"2016-12-15","close":25.34},{"date":"2016-12-16","close":25.42},{"date":"2016-12-19","close":25.9},{"date":"2016-12-20","close":26.12},{"date":"2016-12-21","close":26.39},{"date":"2016-12-22","close":25.06},{"date":"2016-12-23","close":25.41},{"date":"2016-12-27","close":25.95},{"date":"2016-12-28","close":25.27},{"date":"2016-12-29","close":25.34},{"date":"2016-12-30","close":25.26},{"date":"2017-01-03","close":25.37},{"date":"2017-01-04","close":25.92},{"date":"2017-01-05","close":25.0},{"date":"2017-01-06","close":24.52},{"date":"2017-01-09","close":24.49},{"date":"2017-01-10","close":24.64},{"date":"2017-01-11","close":24.61},{"date":"2017-01-12","close":24.72},{"date":"2017-01-13","close":22.73},{"date":"2017-01-17","close":23.34},{"date":"2017-01-18","close":23.49},{"date":"2017-01-19","close":23.31},{"date":"2017-01-20","close":23.58},{"date":"2017-01-23","close":23.93},{"date":"2017-01-24","close":23.87},{"date":"2017-01-25","close":24.17},{"date":"2017-01-26","close":24.22},{"date":"2017-01-27","close":24.31},{"date":"2017-01-30","close":24.18},{"date":"2017-01-31","close":24.49},{"date":"2017-02-01","close":24.3},{"date":"2017-02-02","close":24.38},{"date":"2017-02-03","close":24.74},{"date":"2017-02-06","close":24.68},{"date":"2017-02-07","close":24.63},{"date":"2017-02-08","close":24.79},{"date":"2017-02-09","close":25.39},{"date":"2017-02-10","close":25.66},{"date":"2017-02-13","close":25.37},{"date":"2017-02-14","close":25.74},{"date":"2017-02-15","close":25.78},{"date":"2017-02-16","close":25.42},{"date":"2017-02-17","close":25.57},{"date":"2017-02-21","close":26.22},{"date":"2017-02-22","close":26.26},{"date":"2017-02-23","close":25.56},{"date":"2017-02-24","close":26.28},{"date":"2017-02-27","close":26.52},{"date":"2017-02-28","close":24.44},{"date":"2017-03-01","close":24.48},{"date":"2017-03-02","close":24.98},{"date":"2017-03-03","close":25.28},{"date":"2017-03-06","close":24.91},{"date":"2017-03-07","close":24.67},{"date":"2017-03-08","close":25.0},{"date":"2017-03-09","close":25.0},{"date":"2017-03-10","close":25.18},{"date":"2017-03-13","close":24.19},{"date":"2017-03-14","close":24.56},{"date":"2017-03-15","close":24.67},{"date":"2017-03-16","close":24.26},{"date":"2017-03-17","close":24.64},{"date":"2017-03-20","close":23.88},{"date":"2017-03-21","close":24.01},{"date":"2017-03-22","close":24.09},{"date":"2017-03-23","close":23.96},{"date":"2017-03-24","close":20.7},{"date":"2017-03-27","close":20.85},{"date":"2017-03-28","close":21.72},{"date":"2017-03-29","close":21.95},{"date":"2017-03-30","close":22.46},{"date":"2017-03-31","close":22.55},{"date":"2017-04-03","close":22.0},{"date":"2017-04-04","close":21.98},{"date":"2017-04-05","close":21.76},{"date":"2017-04-06","close":21.84},{"date":"2017-04-07","close":21.66},{"date":"2017-04-10","close":21.88},{"date":"2017-04-11","close":22.11},{"date":"2017-04-12","close":22.07},{"date":"2017-04-13","close":22.38},{"date":"2017-04-17","close":22.89},{"date":"2017-04-18","close":22.84},{"date":"2017-04-19","close":22.78},{"date":"2017-04-20","close":23.19},{"date":"2017-04-21","close":23.19},{"date":"2017-04-24","close":23.22},{"date":"2017-04-25","close":23.4},{"date":"2017-04-26","close":23.65},{"date":"2017-04-27","close":23.1},{"date":"2017-04-28","close":22.69},{"date":"2017-05-01","close":22.78},{"date":"2017-05-02","close":23.44},{"date":"2017-05-03","close":23.97},{"date":"2017-05-04","close":23.57},{"date":"2017-05-05","close":24.0},{"date":"2017-05-08","close":24.38},{"date":"2017-05-09","close":24.49},{"date":"2017-05-10","close":24.95},{"date":"2017-05-11","close":24.35},{"date":"2017-05-12","close":24.03},{"date":"2017-05-15","close":24.36},{"date":"2017-05-16","close":24.47},{"date":"2017-05-17","close":23.84},{"date":"2017-05-18","close":23.78},{"date":"2017-05-19","close":24.22},{"date":"2017-05-22","close":24.05},{"date":"2017-05-23","close":22.66},{"date":"2017-05-24","close":22.71},{"date":"2017-05-25","close":23.62},{"date":"2017-05-26","close":22.22},{"date":"2017-05-30","close":22.57},{"date":"2017-05-31","close":22.14},{"date":"2017-06-01","close":22.78},{"date":"2017-06-02","close":22.67},{"date":"2017-06-05","close":22.48},{"date":"2017-06-06","close":21.9},{"date":"2017-06-07","close":22.04},{"date":"2017-06-08","close":21.37},{"date":"2017-06-09","close":22.01},{"date":"2017-06-12","close":21.71},{"date":"2017-06-13","close":21.98},{"date":"2017-06-14","close":21.63},{"date":"2017-06-15","close":21.22},{"date":"2017-06-16","close":20.59},{"date":"2017-06-19","close":20.8},{"date":"2017-06-20","close":20.64},{"date":"2017-06-21","close":20.46},{"date":"2017-06-22","close":20.54},{"date":"2017-06-23","close":20.65},{"date":"2017-06-26","close":21.13},{"date":"2017-06-27","close":21.38},{"date":"2017-06-28","close":21.51},{"date":"2017-06-29","close":21.61},{"date":"2017-06-30","close":21.61},{"date":"2017-07-03","close":21.6},{"date":"2017-07-05","close":21.51},{"date":"2017-07-06","close":21.12},{"date":"2017-07-07","close":20.91},{"date":"2017-07-10","close":20.89},{"date":"2017-07-11","close":20.96},{"date":"2017-07-12","close":20.99},{"date":"2017-07-13","close":21.16},{"date":"2017-07-14","close":21.02},{"date":"2017-07-17","close":21.28},{"date":"2017-07-18","close":21.09},{"date":"2017-07-19","close":21.35},{"date":"2017-07-20","close":21.1},{"date":"2017-07-21","close":20.78},{"date":"2017-07-24","close":20.8},{"date":"2017-07-25","close":21.26},{"date":"2017-07-26","close":21.04},{"date":"2017-07-27","close":21.7},{"date":"2017-07-28","close":21.5},{"date":"2017-07-31","close":21.69},{"date":"2017-08-01","close":21.36},{"date":"2017-08-02","close":21.38},{"date":"2017-08-03","close":21.66},{"date":"2017-08-04","close":21.93},{"date":"2017-08-07","close":22.17},{"date":"2017-08-08","close":21.94},{"date":"2017-08-09","close":22.08},{"date":"2017-08-10","close":21.47},{"date":"2017-08-11","close":21.76},{"date":"2017-08-14","close":21.85},{"date":"2017-08-15","close":20.93},{"date":"2017-08-16","close":21.39},{"date":"2017-08-17","close":21.1},{"date":"2017-08-18","close":21.22},{"date":"2017-08-21","close":20.98},{"date":"2017-08-22","close":21.64},{"date":"2017-08-23","close":21.48},{"date":"2017-08-24","close":21.78},{"date":"2017-08-25","close":19.4},{"date":"2017-08-28","close":19.15},{"date":"2017-08-29","close":18.75},{"date":"2017-08-30","close":18.79},{"date":"2017-08-31","close":18.5},{"date":"2017-09-01","close":18.67},{"date":"2017-09-05","close":18.94},{"date":"2017-09-06","close":19.34},{"date":"2017-09-07","close":18.85},{"date":"2017-09-08","close":19.15},{"date":"2017-09-11","close":19.2},{"date":"2017-09-12","close":19.53},{"date":"2017-09-13","close":20.02},{"date":"2017-09-14","close":20.08},{"date":"2017-09-15","close":20.29},{"date":"2017-09-18","close":20.17},{"date":"2017-09-19","close":20.19},{"date":"2017-09-20","close":20.1},{"date":"2017-09-21","close":19.89},{"date":"2017-09-22","close":20.01},{"date":"2017-09-25","close":20.44},{"date":"2017-09-26","close":20.65},{"date":"2017-09-27","close":20.85},{"date":"2017-09-28","close":20.79},{"date":"2017-09-29","close":20.66},{"date":"2017-10-02","close":20.47},{"date":"2017-10-03","close":20.21},{"date":"2017-10-04","close":20.25},{"date":"2017-10-05","close":20.52},{"date":"2017-10-06","close":20.02},{"date":"2017-10-09","close":20.15},{"date":"2017-10-10","close":20.23},{"date":"2017-10-11","close":19.59},{"date":"2017-10-12","close":19.5},{"date":"2017-10-13","close":19.71},{"date":"2017-10-16","close":19.41},{"date":"2017-10-17","close":19.66},{"date":"2017-10-18","close":20.05},{"date":"2017-10-19","close":20.05},{"date":"2017-10-20","close":20.13},{"date":"2017-10-23","close":20.28},{"date":"2017-10-24","close":19.96},{"date":"2017-10-25","close":19.62},{"date":"2017-10-26","close":19.51},{"date":"2017-10-27","close":19.34},{"date":"2017-10-30","close":18.77},{"date":"2017-10-31","close":18.69},{"date":"2017-11-01","close":18.6},{"date":"2017-11-02","close":18.51},{"date":"2017-11-03","close":18.1},{"date":"2017-11-06","close":17.83},{"date":"2017-11-07","close":17.11},{"date":"2017-11-08","close":17.2},{"date":"2017-11-09","close":17.56},{"date":"2017-11-10","close":16.43},{"date":"2017-11-13","close":16.2},{"date":"2017-11-14","close":16.19},{"date":"2017-11-15","close":16.0},{"date":"2017-11-16","close":16.18},{"date":"2017-11-17","close":16.31},{"date":"2017-11-20","close":16.44},{"date":"2017-11-21","close":16.73},{"date":"2017-11-22","close":17.37},{"date":"2017-11-24","close":17.42},{"date":"2017-11-27","close":18.17},{"date":"2017-11-28","close":19.02},{"date":"2017-11-29","close":19.52},{"date":"2017-11-30","close":18.75},{"date":"2017-12-01","close":18.77},{"date":"2017-12-04","close":19.4},{"date":"2017-12-05","close":19.27},{"date":"2017-12-06","close":19.01},{"date":"2017-12-07","close":18.63},{"date":"2017-12-08","close":19.2},{"date":"2017-12-11","close":19.07},{"date":"2017-12-12","close":19.11},{"date":"2017-12-13","close":18.67},{"date":"2017-12-14","close":18.38},{"date":"2017-12-15","close":18.34},{"date":"2017-12-18","close":18.66},{"date":"2017-12-19","close":18.39},{"date":"2017-12-20","close":18.25},{"date":"2017-12-21","close":18.45},{"date":"2017-12-22","close":18.29},{"date":"2017-12-26","close":18.51},{"date":"2017-12-27","close":18.25},{"date":"2017-12-28","close":18.17},{"date":"2017-12-29","close":17.95},{"date":"2018-01-02","close":3.9885},{"date":"2018-01-03","close":3.9754},{"date":"2018-01-04","close":4.0016},{"date":"2018-01-05","close":4.0802},{"date":"2018-01-08","close":4.2003},{"date":"2018-01-09","close":4.2702},{"date":"2018-01-10","close":4.2986},{"date":"2018-01-11","close":4.3598},{"date":"2018-01-12","close":3.8793},{"date":"2018-01-16","close":3.7482},{"date":"2018-01-17","close":3.8225},{"date":"2018-01-18","close":3.9011},{"date":"2018-01-19","close":3.9601},{"date":"2018-01-22","close":3.8334},{"date":"2018-01-23","close":3.8006},{"date":"2018-01-24","close":3.7089},{"date":"2018-01-25","close":3.6783},{"date":"2018-01-26","close":3.7264},{"date":"2018-01-29","close":3.746},{"date":"2018-01-30","close":3.7285},{"date":"2018-01-31","close":3.6717},{"date":"2018-02-01","close":3.639},{"date":"2018-02-02","close":3.5451},{"date":"2018-02-05","close":3.4184},{"date":"2018-02-06","close":3.5254},{"date":"2018-02-07","close":3.5975},{"date":"2018-02-08","close":3.4577},{"date":"2018-02-09","close":3.532},{"date":"2018-02-12","close":3.4511},{"date":"2018-02-13","close":3.4031},{"date":"2018-02-14","close":3.5429},{"date":"2018-02-15","close":3.5844},{"date":"2018-02-16","close":3.5822},{"date":"2018-02-20","close":3.4642},{"date":"2018-02-21","close":3.4271},{"date":"2018-02-22","close":3.4118},{"date":"2018-02-23","close":3.4883},{"date":"2018-02-26","close":3.5123},{"date":"2018-02-27","close":3.4009},{"date":"2018-02-28","close":3.4271},{"date":"2018-03-01","close":3.4883},{"date":"2018-03-02","close":3.5643},{"date":"2018-03-05","close":3.5912},{"date":"2018-03-06","close":3.5934},{"date":"2018-03-07","close":3.5666},{"date":"2018-03-08","close":3.4995},{"date":"2018-03-09","close":3.5464},{"date":"2018-03-12","close":3.4793},{"date":"2018-03-13","close":3.4927},{"date":"2018-03-14","close":3.4592},{"date":"2018-03-15","close":3.4256},{"date":"2018-03-16","close":3.4502},{"date":"2018-03-19","close":3.3137},{"date":"2018-03-20","close":3.2377},{"date":"2018-03-21","close":3.137},{"date":"2018-03-22","close":3.0945},{"date":"2018-03-23","close":3.0206},{"date":"2018-03-26","close":3.1415},{"date":"2018-03-27","close":3.1057},{"date":"2018-03-28","close":3.1661},{"date":"2018-03-29","close":2.8237},{"date":"2018-04-02","close":2.8685},{"date":"2018-04-03","close":2.911},{"date":"2018-04-04","close":2.9848},{"date":"2018-04-05","close":3.0341},{"date":"2018-04-06","close":3.005},{"date":"2018-04-09","close":3.0162},{"date":"2018-04-10","close":3.0609},{"date":"2018-04-11","close":3.0967},{"date":"2018-04-12","close":3.0497},{"date":"2018-04-13","close":3.0452},{"date":"2018-04-16","close":3.09},{"date":"2018-04-17","close":3.1191},{"date":"2018-04-18","close":3.0564},{"date":"2018-04-19","close":3.0251},{"date":"2018-04-20","close":2.8819},{"date":"2018-04-23","close":2.9535},{"date":"2018-04-24","close":3.0005},{"date":"2018-04-25","close":3.0117},{"date":"2018-04-26","close":3.0587},{"date":"2018-04-27","close":3.1012},{"date":"2018-04-30","close":3.0542},{"date":"2018-05-01","close":3.0989},{"date":"2018-05-02","close":3.0094},{"date":"2018-05-03","close":2.8707},{"date":"2018-05-04","close":2.9088},{"date":"2018-05-07","close":2.8841},{"date":"2018-05-08","close":2.8618},{"date":"2018-05-09","close":2.8931},{"date":"2018-05-10","close":2.9155},{"date":"2018-05-11","close":2.8439},{"date":"2018-05-14","close":2.9669},{"date":"2018-05-15","close":3.0229},{"date":"2018-05-16","close":3.0318},{"date":"2018-05-17","close":3.0475},{"date":"2018-05-18","close":2.7879},{"date":"2018-05-21","close":2.8595},{"date":"2018-05-22","close":2.8349},{"date":"2018-05-23","close":2.8461},{"date":"2018-05-24","close":2.8506},{"date":"2018-05-25","close":2.8349},{"date":"2018-05-29","close":2.9199},{"date":"2018-05-30","close":3.0027},{"date":"2018-05-31","close":2.9535},{"date":"2018-06-01","close":3.0699},{"date":"2018-06-04","close":3.1862},{"date":"2018-06-05","close":3.2668},{"date":"2018-06-06","close":3.2265},{"date":"2018-06-07","close":3.2421},{"date":"2018-06-08","close":3.2511},{"date":"2018-06-11","close":3.2833},{"date":"2018-06-12","close":3.2281},{"date":"2018-06-13","close":3.0627},{"date":"2018-06-14","close":2.9524},{"date":"2018-06-15","close":3.2074},{"date":"2018-06-18","close":3.4923},{"date":"2018-06-19","close":3.6187},{"date":"2018-06-20","close":3.6095},{"date":"2018-06-21","close":3.5682},{"date":"2018-06-22","close":3.5659},{"date":"2018-06-25","close":3.4717},{"date":"2018-06-26","close":3.4395},{"date":"2018-06-27","close":3.3545},{"date":"2018-06-28","close":3.4188},{"date":"2018-06-29","close":3.3476},{"date":"2018-07-02","close":3.2534},{"date":"2018-07-03","close":3.2281},{"date":"2018-07-05","close":3.3614},{"date":"2018-07-06","close":3.4809},{"date":"2018-07-09","close":3.5544},{"date":"2018-07-10","close":3.4142},{"date":"2018-07-11","close":3.3775},{"date":"2018-07-12","close":3.4671},{"date":"2018-07-13","close":3.5107},{"date":"2018-07-16","close":3.4969},{"date":"2018-07-17","close":3.3499},{"date":"2018-07-18","close":3.3499},{"date":"2018-07-19","close":3.428},{"date":"2018-07-20","close":3.4648},{"date":"2018-07-23","close":3.4211},{"date":"2018-07-24","close":3.3958},{"date":"2018-07-25","close":3.3338},{"date":"2018-07-26","close":3.4027},{"date":"2018-07-27","close":3.4073},{"date":"2018-07-30","close":3.3775},{"date":"2018-07-31","close":3.3108},{"date":"2018-08-01","close":3.3844},{"date":"2018-08-02","close":3.3591},{"date":"2018-08-03","close":3.4119},{"date":"2018-08-06","close":3.4142},{"date":"2018-08-07","close":3.474},{"date":"2018-08-08","close":3.5038},{"date":"2018-08-09","close":3.4946},{"date":"2018-08-10","close":3.5199},{"date":"2018-08-13","close":3.4946},{"date":"2018-08-14","close":3.5613},{"date":"2018-08-15","close":3.5429},{"date":"2018-08-16","close":3.4969},{"date":"2018-08-17","close":3.5222},{"date":"2018-08-20","close":3.6417},{"date":"2018-08-21","close":3.7887},{"date":"2018-08-22","close":3.9013},{"date":"2018-08-23","close":3.8508},{"date":"2018-08-24","close":3.8025},{"date":"2018-08-27","close":3.3798},{"date":"2018-08-28","close":3.2235},{"date":"2018-08-29","close":3.2442},{"date":"2018-08-30","close":3.1201},{"date":"2018-08-31","close":3.0489},{"date":"2018-09-04","close":3.2281},{"date":"2018-09-05","close":3.7359},{"date":"2018-09-06","close":3.7083},{"date":"2018-09-07","close":3.706},{"date":"2018-09-10","close":3.6761},{"date":"2018-09-11","close":3.7129},{"date":"2018-09-12","close":3.8278},{"date":"2018-09-13","close":3.9151},{"date":"2018-09-14","close":3.8577},{"date":"2018-09-17","close":3.9047},{"date":"2018-09-18","close":3.8788},{"date":"2018-09-19","close":3.9023},{"date":"2018-09-20","close":3.8765},{"date":"2018-09-21","close":3.8835},{"date":"2018-09-24","close":3.6484},{"date":"2018-09-25","close":3.766},{"date":"2018-09-26","close":3.6649},{"date":"2018-09-27","close":3.6555},{"date":"2018-09-28","close":3.5897},{"date":"2018-10-01","close":3.592},{"date":"2018-10-02","close":3.4956},{"date":"2018-10-03","close":3.5074},{"date":"2018-10-04","close":3.4839},{"date":"2018-10-05","close":3.451},{"date":"2018-10-08","close":3.5215},{"date":"2018-10-09","close":3.4698},{"date":"2018-10-10","close":3.4862},{"date":"2018-10-11","close":3.4463},{"date":"2018-10-12","close":3.4792},{"date":"2018-10-15","close":3.498},{"date":"2018-10-16","close":3.5944},{"date":"2018-10-17","close":3.6014},{"date":"2018-10-18","close":3.5403},{"date":"2018-10-19","close":3.4627},{"date":"2018-10-22","close":3.5544},{"date":"2018-10-23","close":3.5897},{"date":"2018-10-24","close":3.5426},{"date":"2018-10-25","close":3.3945},{"date":"2018-10-26","close":3.2229},{"date":"2018-10-29","close":3.4157},{"date":"2018-10-30","close":3.4486},{"date":"2018-10-31","close":3.4322},{"date":"2018-11-01","close":3.6085},{"date":"2018-11-02","close":3.6696},{"date":"2018-11-05","close":3.5238},{"date":"2018-11-06","close":3.5144},{"date":"2018-11-07","close":3.5027},{"date":"2018-11-08","close":3.4933},{"date":"2018-11-09","close":3.4416},{"date":"2018-11-12","close":3.2629},{"date":"2018-11-13","close":3.2629},{"date":"2018-11-14","close":3.0466},{"date":"2018-11-15","close":3.0866},{"date":"2018-11-16","close":3.0067},{"date":"2018-11-19","close":3.0631},{"date":"2018-11-20","close":2.8868},{"date":"2018-11-21","close":3.2229},{"date":"2018-11-23","close":3.1736},{"date":"2018-11-26","close":3.4275},{"date":"2018-11-27","close":3.4604},{"date":"2018-11-28","close":3.5285},{"date":"2018-11-29","close":3.4392},{"date":"2018-11-30","close":3.2112},{"date":"2018-12-03","close":3.2606},{"date":"2018-12-04","close":3.1736},{"date":"2018-12-06","close":3.1877},{"date":"2018-12-07","close":3.2159},{"date":"2018-12-10","close":3.199},{"date":"2018-12-11","close":3.1313},{"date":"2018-12-12","close":3.199},{"date":"2018-12-13","close":3.0926},{"date":"2018-12-14","close":3.0853},{"date":"2018-12-17","close":3.0587},{"date":"2018-12-18","close":3.0781},{"date":"2018-12-19","close":3.0418},{"date":"2018-12-20","close":3.0055},{"date":"2018-12-21","close":2.8919},{"date":"2018-12-24","close":2.8218},{"date":"2018-12-26","close":2.9983},{"date":"2018-12-27","close":2.9451},{"date":"2018-12-28","close":2.9693},{"date":"2018-12-31","close":3.0515},{"date":"2019-01-02","close":3.1603},{"date":"2019-01-03","close":3.1361},{"date":"2019-01-04","close":3.685},{"date":"2019-01-07","close":3.743},{"date":"2019-01-08","close":3.8228},{"date":"2019-01-09","close":3.8639},{"date":"2019-01-10","close":3.8591},{"date":"2019-01-11","close":3.8325},{"date":"2019-01-14","close":3.7817},{"date":"2019-01-15","close":3.7551},{"date":"2019-01-16","close":3.7914},{"date":"2019-01-17","close":3.8131},{"date":"2019-01-18","close":3.8518},{"date":"2019-01-22","close":3.6922},{"date":"2019-01-23","close":3.743},{"date":"2019-01-24","close":3.8204},{"date":"2019-01-25","close":3.8446},{"date":"2019-01-28","close":3.7478},{"date":"2019-01-29","close":2.7275},{"date":"2019-01-30","close":2.7081},{"date":"2019-01-31","close":2.742},{"date":"2019-02-01","close":2.7178},{"date":"2019-02-04","close":2.7492},{"date":"2019-02-05","close":2.8508},{"date":"2019-02-06","close":2.7831},{"date":"2019-02-07","close":2.7734},{"date":"2019-02-08","close":2.7444},{"date":"2019-02-11","close":2.7323},{"date":"2019-02-12","close":2.7927},{"date":"2019-02-13","close":2.7734},{"date":"2019-02-14","close":2.7396},{"date":"2019-02-15","close":2.7637},{"date":"2019-02-19","close":2.7081},{"date":"2019-02-20","close":2.7081},{"date":"2019-02-21","close":2.667},{"date":"2019-02-22","close":2.7492},{"date":"2019-02-25","close":2.7927},{"date":"2019-02-26","close":2.8145},{"date":"2019-02-27","close":2.8218},{"date":"2019-02-28","close":2.829},{"date":"2019-03-01","close":2.8411},{"date":"2019-03-04","close":2.7976},{"date":"2019-03-05","close":2.8048},{"date":"2019-03-06","close":2.7952},{"date":"2019-03-07","close":2.8024},{"date":"2019-03-08","close":2.6525},{"date":"2019-03-11","close":2.7226},{"date":"2019-03-12","close":2.7734},{"date":"2019-03-13","close":2.8},{"date":"2019-03-14","close":2.7375},{"date":"2019-03-15","close":2.765},{"date":"2019-03-18","close":2.7675},{"date":"2019-03-19","close":2.74},{"date":"2019-03-20","close":2.625},{"date":"2019-03-21","close":2.6375},{"date":"2019-03-22","close":2.6125},{"date":"2019-03-25","close":2.535},{"date":"2019-03-26","close":2.5875},{"date":"2019-03-27","close":2.5725},{"date":"2019-03-28","close":2.5475},{"date":"2019-03-29","close":2.54},{"date":"2019-04-01","close":2.5925},{"date":"2019-04-02","close":2.525},{"date":"2019-04-03","close":2.4075},{"date":"2019-04-04","close":2.5075},{"date":"2019-04-05","close":2.465},{"date":"2019-04-08","close":2.485},{"date":"2019-04-09","close":2.455},{"date":"2019-04-10","close":2.4925},{"date":"2019-04-11","close":2.44},{"date":"2019-04-12","close":2.33},{"date":"2019-04-15","close":2.235},{"date":"2019-04-16","close":2.27},{"date":"2019-04-17","close":2.235},{"date":"2019-04-18","close":2.1925},{"date":"2019-04-22","close":2.1625},{"date":"2019-04-23","close":2.2225},{"date":"2019-04-24","close":2.2525},{"date":"2019-04-25","close":2.2375},{"date":"2019-04-26","close":2.2225},{"date":"2019-04-29","close":2.19},{"date":"2019-04-30","close":2.1625},{"date":"2019-05-01","close":2.1275},{"date":"2019-05-02","close":2.1925},{"date":"2019-05-03","close":2.2425},{"date":"2019-05-06","close":2.2125},{"date":"2019-05-07","close":2.1925},{"date":"2019-05-08","close":2.1725},{"date":"2019-05-09","close":2.13},{"date":"2019-05-10","close":2.12},{"date":"2019-05-13","close":2.065},{"date":"2019-05-14","close":2.1325},{"date":"2019-05-15","close":2.1725},{"date":"2019-05-16","close":2.1675},{"date":"2019-05-17","close":2.1525},{"date":"2019-05-20","close":2.015},{"date":"2019-05-21","close":2.0325},{"date":"2019-05-22","close":1.975},{"date":"2019-05-23","close":1.925},{"date":"2019-05-24","close":1.955},{"date":"2019-05-28","close":1.935},{"date":"2019-05-29","close":1.8925},{"date":"2019-05-30","close":1.9},{"date":"2019-05-31","close":1.895},{"date":"2019-06-03","close":1.8675},{"date":"2019-06-04","close":1.955},{"date":"2019-06-05","close":1.26},{"date":"2019-06-06","close":1.2825},{"date":"2019-06-07","close":1.255},{"date":"2019-06-10","close":1.36},{"date":"2019-06-11","close":1.43},{"date":"2019-06-12","close":1.375},{"date":"2019-06-13","close":1.425},{"date":"2019-06-14","close":1.4075},{"date":"2019-06-17","close":1.425},{"date":"2019-06-18","close":1.4325},{"date":"2019-06-19","close":1.4075},{"date":"2019-06-20","close":1.3825},{"date":"2019-06-21","close":1.355},{"date":"2019-06-24","close":1.3425},{"date":"2019-06-25","close":1.3625},{"date":"2019-06-26","close":1.3675},{"date":"2019-06-27","close":1.385},{"date":"2019-06-28","close":1.3675},{"date":"2019-07-01","close":1.34},{"date":"2019-07-02","close":1.345},{"date":"2019-07-03","close":1.3275},{"date":"2019-07-05","close":1.38},{"date":"2019-07-08","close":1.3625},{"date":"2019-07-09","close":1.3275},{"date":"2019-07-10","close":1.295},{"date":"2019-07-11","close":1.21},{"date":"2019-07-12","close":1.2275},{"date":"2019-07-15","close":1.1875},{"date":"2019-07-16","close":1.1575},{"date":"2019-07-17","close":1.095},{"date":"2019-07-18","close":1.05},{"date":"2019-07-19","close":1.08},{"date":"2019-07-22","close":1.035},{"date":"2019-07-23","close":1.0225},{"date":"2019-07-24","close":1.02},{"date":"2019-07-25","close":0.995},{"date":"2019-07-26","close":1.0025},{"date":"2019-07-29","close":1.03},{"date":"2019-07-30","close":1.0075},{"date":"2019-07-31","close":1.005},{"date":"2019-08-01","close":0.96},{"date":"2019-08-02","close":0.945},{"date":"2019-08-05","close":0.9275},{"date":"2019-08-06","close":0.9525},{"date":"2019-08-07","close":0.9525},{"date":"2019-08-08","close":0.9725},{"date":"2019-08-09","close":0.8975},{"date":"2019-08-12","close":0.8775},{"date":"2019-08-13","close":0.8675},{"date":"2019-08-14","close":0.83},{"date":"2019-08-15","close":0.8025},{"date":"2019-08-16","close":0.83},{"date":"2019-08-19","close":0.845},{"date":"2019-08-20","close":0.855},{"date":"2019-08-21","close":0.885},{"date":"2019-08-22","close":0.9675},{"date":"2019-08-23","close":0.9125},{"date":"2019-08-26","close":0.955},{"date":"2019-08-27","close":0.925},{"date":"2019-08-28","close":0.97},{"date":"2019-08-29","close":1.0575},{"date":"2019-08-30","close":0.9925},{"date":"2019-09-03","close":0.9525},{"date":"2019-09-04","close":0.995},{"date":"2019-09-05","close":1.0575},{"date":"2019-09-06","close":1.0775},{"date":"2019-09-09","close":1.19},{"date":"2019-09-10","close":1.2725},{"date":"2019-09-11","close":1.1475},{"date":"2019-09-12","close":1.145},{"date":"2019-09-13","close":1.1025},{"date":"2019-09-16","close":1.0875},{"date":"2019-09-17","close":1.0825},{"date":"2019-09-18","close":1.15},{"date":"2019-09-19","close":1.11},{"date":"2019-09-20","close":1.175},{"date":"2019-09-23","close":1.255},{"date":"2019-09-24","close":1.2525},{"date":"2019-09-25","close":1.3},{"date":"2019-09-26","close":1.32},{"date":"2019-09-27","close":1.335},{"date":"2019-09-30","close":1.38},{"date":"2019-10-01","close":1.395},{"date":"2019-10-02","close":1.33},{"date":"2019-10-03","close":1.355},{"date":"2019-10-04","close":1.3875},{"date":"2019-10-07","close":1.3725},{"date":"2019-10-08","close":1.3075},{"date":"2019-10-09","close":1.2475},{"date":"2019-10-10","close":1.2625},{"date":"2019-10-11","close":1.3425},{"date":"2019-10-14","close":1.395},{"date":"2019-10-15","close":1.4025},{"date":"2019-10-16","close":1.47},{"date":"2019-10-17","close":1.5075},{"date":"2019-10-18","close":1.485},{"date":"2019-10-21","close":1.4825},{"date":"2019-10-22","close":1.5975},{"date":"2019-10-23","close":1.6075},{"date":"2019-10-24","close":1.605},{"date":"2019-10-25","close":1.5875},{"date":"2019-10-28","close":1.5475},{"date":"2019-10-29","close":1.4525},{"date":"2019-10-30","close":1.4325},{"date":"2019-10-31","close":1.36},{"date":"2019-11-01","close":1.46},{"date":"2019-11-04","close":1.4625},{"date":"2019-11-05","close":1.4775},{"date":"2019-11-06","close":1.5225},{"date":"2019-11-07","close":1.555},{"date":"2019-11-08","close":1.5225},{"date":"2019-11-11","close":1.505},{"date":"2019-11-12","close":1.48},{"date":"2019-11-13","close":1.485},{"date":"2019-11-14","close":1.495},{"date":"2019-11-15","close":1.47},{"date":"2019-11-18","close":1.405},{"date":"2019-11-19","close":1.375},{"date":"2019-11-20","close":1.365},{"date":"2019-11-21","close":1.375},{"date":"2019-11-22","close":1.415},{"date":"2019-11-25","close":1.5075},{"date":"2019-11-26","close":1.525},{"date":"2019-11-27","close":1.5875},{"date":"2019-11-29","close":1.585},{"date":"2019-12-02","close":1.5425},{"date":"2019-12-03","close":1.53},{"date":"2019-12-04","close":1.6075},{"date":"2019-12-05","close":1.6},{"date":"2019-12-06","close":1.67},{"date":"2019-12-09","close":1.5825},{"date":"2019-12-10","close":1.6275},{"date":"2019-12-11","close":1.3825},{"date":"2019-12-12","close":1.395},{"date":"2019-12-13","close":1.3625},{"date":"2019-12-16","close":1.375},{"date":"2019-12-17","close":1.515},{"date":"2019-12-18","close":1.54},{"date":"2019-12-19","close":1.515},{"date":"2019-12-20","close":1.4975},{"date":"2019-12-23","close":1.4025},{"date":"2019-12-24","close":1.36},{"date":"2019-12-26","close":1.35},{"date":"2019-12-27","close":1.475},{"date":"2019-12-30","close":1.5325},{"date":"2019-12-31","close":1.52},{"date":"2020-01-02","close":1.5775},{"date":"2020-01-03","close":1.47},{"date":"2020-01-06","close":1.4625},{"date":"2020-01-07","close":1.38},{"date":"2020-01-08","close":1.43},{"date":"2020-01-09","close":1.3875},{"date":"2020-01-10","close":1.3575},{"date":"2020-01-13","close":1.3575},{"date":"2020-01-14","close":1.1775},{"date":"2020-01-15","close":1.1525},{"date":"2020-01-16","close":1.155},{"date":"2020-01-17","close":1.1875},{"date":"2020-01-21","close":1.1475},{"date":"2020-01-22","close":1.14},{"date":"2020-01-23","close":1.155},{"date":"2020-01-24","close":1.08},{"date":"2020-01-27","close":1.07},{"date":"2020-01-28","close":1.0525},{"date":"2020-01-29","close":1.0325},{"date":"2020-01-30","close":0.9825},{"date":"2020-01-31","close":0.96},{"date":"2020-02-03","close":0.9875},{"date":"2020-02-04","close":1.0175},{"date":"2020-02-05","close":1.045},{"date":"2020-02-06","close":1.035},{"date":"2020-02-07","close":0.9525},{"date":"2020-02-10","close":0.985},{"date":"2020-02-11","close":1.005},{"date":"2020-02-12","close":1.0475},{"date":"2020-02-13","close":1.0275},{"date":"2020-02-14","close":1.005},{"date":"2020-02-18","close":1.015},{"date":"2020-02-19","close":1.0375},{"date":"2020-02-20","close":1.035},{"date":"2020-02-21","close":1.01},{"date":"2020-02-24","close":0.925},{"date":"2020-02-25","close":0.89},{"date":"2020-02-26","close":0.8475},{"date":"2020-02-27","close":0.8675},{"date":"2020-02-28","close":0.9},{"date":"2020-03-02","close":0.9575},{"date":"2020-03-03","close":0.9075},{"date":"2020-03-04","close":0.9425},{"date":"2020-03-05","close":0.99},{"date":"2020-03-06","close":0.98},{"date":"2020-03-09","close":0.925},{"date":"2020-03-10","close":1.0575},{"date":"2020-03-11","close":1.035},{"date":"2020-03-12","close":0.995},{"date":"2020-03-13","close":1.1475},{"date":"2020-03-16","close":1.0925},{"date":"2020-03-17","close":1.0575},{"date":"2020-03-18","close":0.9425},{"date":"2020-03-19","close":1.0475},{"date":"2020-03-20","close":0.94},{"date":"2020-03-23","close":0.9525},{"date":"2020-03-24","close":1.04},{"date":"2020-03-25","close":1.0425},{"date":"2020-03-26","close":1.1025},{"date":"2020-03-27","close":1.055},{"date":"2020-03-30","close":0.9125},{"date":"2020-03-31","close":0.875},{"date":"2020-04-01","close":0.8125},{"date":"2020-04-02","close":0.7125},{"date":"2020-04-03","close":0.7},{"date":"2020-04-06","close":0.7725},{"date":"2020-04-07","close":0.8175},{"date":"2020-04-08","close":0.8525},{"date":"2020-04-09","close":0.9725},{"date":"2020-04-13","close":1.185},{"date":"2020-04-14","close":1.4875},{"date":"2020-04-15","close":1.3175},{"date":"2020-04-16","close":1.2575},{"date":"2020-04-17","close":1.22},{"date":"2020-04-20","close":1.4025},{"date":"2020-04-21","close":1.195},{"date":"2020-04-22","close":1.2225},{"date":"2020-04-23","close":1.175},{"date":"2020-04-24","close":1.1925},{"date":"2020-04-27","close":1.455},{"date":"2020-04-28","close":1.41},{"date":"2020-04-29","close":1.51},{"date":"2020-04-30","close":1.4325},{"date":"2020-05-01","close":1.5125},{"date":"2020-05-04","close":1.37},{"date":"2020-05-05","close":1.3475},{"date":"2020-05-06","close":1.2325},{"date":"2020-05-07","close":1.2175},{"date":"2020-05-08","close":1.245},{"date":"2020-05-11","close":1.19},{"date":"2020-05-12","close":1.135},{"date":"2020-05-13","close":1.0525},{"date":"2020-05-14","close":1.0325},{"date":"2020-05-15","close":1.055},{"date":"2020-05-18","close":1.145},{"date":"2020-05-19","close":1.11},{"date":"2020-05-20","close":1.1075},{"date":"2020-05-21","close":1.11},{"date":"2020-05-22","close":1.045},{"date":"2020-05-26","close":1.105},{"date":"2020-05-27","close":1.1725},{"date":"2020-05-28","close":1.0825},{"date":"2020-05-29","close":1.015},{"date":"2020-06-01","close":1.0325},{"date":"2020-06-02","close":1.045},{"date":"2020-06-03","close":1.11},{"date":"2020-06-04","close":1.1175},{"date":"2020-06-05","close":1.035},{"date":"2020-06-08","close":1.2525},{"date":"2020-06-09","close":1.24},{"date":"2020-06-10","close":1.2675},{"date":"2020-06-11","close":1.0925},{"date":"2020-06-12","close":1.18},{"date":"2020-06-15","close":1.1725},{"date":"2020-06-16","close":1.16},{"date":"2020-06-17","close":1.19},{"date":"2020-06-18","close":1.2375},{"date":"2020-06-19","close":1.22},{"date":"2020-06-22","close":1.2175},{"date":"2020-06-23","close":1.2075},{"date":"2020-06-24","close":1.1025},{"date":"2020-06-25","close":1.115},{"date":"2020-06-26","close":1.0875},{"date":"2020-06-29","close":1.095},{"date":"2020-06-30","close":1.085},{"date":"2020-07-01","close":1.11},{"date":"2020-07-02","close":1.0725},{"date":"2020-07-06","close":1.06},{"date":"2020-07-07","close":1.0225},{"date":"2020-07-08","close":1.065},{"date":"2020-07-09","close":1.0525},{"date":"2020-07-10","close":1.085},{"date":"2020-07-13","close":1.065},{"date":"2020-07-14","close":1.02},{"date":"2020-07-15","close":1.0475},{"date":"2020-07-16","close":1.0425},{"date":"2020-07-17","close":0.99},{"date":"2020-07-20","close":0.9625},{"date":"2020-07-21","close":1.0025},{"date":"2020-07-22","close":1.0275},{"date":"2020-07-23","close":1.0275},{"date":"2020-07-24","close":1.0075},{"date":"2020-07-27","close":1.0025},{"date":"2020-07-28","close":0.985},{"date":"2020-07-29","close":1.015},{"date":"2020-07-30","close":1.025},{"date":"2020-07-31","close":1.0025},{"date":"2020-08-03","close":1.0375},{"date":"2020-08-04","close":1.1075},{"date":"2020-08-05","close":1.1575},{"date":"2020-08-06","close":1.1075},{"date":"2020-08-07","close":1.04},{"date":"2020-08-10","close":1.0825},{"date":"2020-08-11","close":1.0875},{"date":"2020-08-12","close":1.13},{"date":"2020-08-13","close":1.16},{"date":"2020-08-14","close":1.1875},{"date":"2020-08-17","close":1.1575},{"date":"2020-08-18","close":1.2025},{"date":"2020-08-19","close":1.18},{"date":"2020-08-20","close":1.1525},{"date":"2020-08-21","close":1.2575},{"date":"2020-08-24","close":1.2175},{"date":"2020-08-25","close":1.245},{"date":"2020-08-26","close":1.2775},{"date":"2020-08-27","close":1.3125},{"date":"2020-08-28","close":1.3475},{"date":"2020-08-31","close":1.67},{"date":"2020-09-01","close":1.9125},{"date":"2020-09-02","close":1.9275},{"date":"2020-09-03","close":1.955},{"date":"2020-09-04","close":1.9125},{"date":"2020-09-08","close":1.925},{"date":"2020-09-09","close":1.8375},{"date":"2020-09-10","close":1.5575},{"date":"2020-09-11","close":1.5225},{"date":"2020-09-14","close":1.7275},{"date":"2020-09-15","close":1.7725},{"date":"2020-09-16","close":2.17},{"date":"2020-09-17","close":2.3},{"date":"2020-09-18","close":2.3675},{"date":"2020-09-21","close":2.1875},{"date":"2020-09-22","close":2.64},{"date":"2020-09-23","close":2.51},{"date":"2020-09-24","close":2.285},{"date":"2020-09-25","close":2.505},{"date":"2020-09-28","close":2.5225},{"date":"2020-09-29","close":2.5875},{"date":"2020-09-30","close":2.55},{"date":"2020-10-01","close":2.4425},{"date":"2020-10-02","close":2.3475},{"date":"2020-10-05","close":2.365},{"date":"2020-10-06","close":2.2825},{"date":"2020-10-07","close":2.34},{"date":"2020-10-08","close":3.3725},{"date":"2020-10-09","close":3.005},{"date":"2020-10-12","close":2.95},{"date":"2020-10-13","close":2.97},{"date":"2020-10-14","close":3.0625},{"date":"2020-10-15","close":3.4575},{"date":"2020-10-16","close":3.3275},{"date":"2020-10-19","close":3.4775},{"date":"2020-10-20","close":3.465},{"date":"2020-10-21","close":3.525},{"date":"2020-10-22","close":3.7275},{"date":"2020-10-23","close":3.75},{"date":"2020-10-26","close":3.3625},{"date":"2020-10-27","close":3.1725},{"date":"2020-10-28","close":2.955},{"date":"2020-10-29","close":2.9325},{"date":"2020-10-30","close":2.6175},{"date":"2020-11-02","close":2.6875},{"date":"2020-11-03","close":2.8925},{"date":"2020-11-04","close":2.7275},{"date":"2020-11-05","close":2.8625},{"date":"2020-11-06","close":2.965},{"date":"2020-11-09","close":2.8725},{"date":"2020-11-10","close":2.775},{"date":"2020-11-11","close":2.9375},{"date":"2020-11-12","close":2.7825},{"date":"2020-11-13","close":2.7525},{"date":"2020-11-16","close":3.015},{"date":"2020-11-17","close":2.9075},{"date":"2020-11-18","close":2.8925},{"date":"2020-11-19","close":3.115},{"date":"2020-11-20","close":3.1775},{"date":"2020-11-23","close":3.475},{"date":"2020-11-24","close":3.4175},{"date":"2020-11-25","close":3.6875},{"date":"2020-11-27","close":4.02},{"date":"2020-11-30","close":4.14},{"date":"2020-12-01","close":3.95},{"date":"2020-12-02","close":4.145},{"date":"2020-12-03","close":4.03},{"date":"2020-12-04","close":4.225},{"date":"2020-12-07","close":4.0875},{"date":"2020-12-08","close":4.235},{"date":"2020-12-09","close":3.415},{"date":"2020-12-10","close":3.53},{"date":"2020-12-11","close":3.3275},{"date":"2020-12-14","close":3.18},{"date":"2020-12-15","close":3.4625},{"date":"2020-12-16","close":3.4625},{"date":"2020-12-17","close":3.7075},{"date":"2020-12-18","close":3.9075},{"date":"2020-12-21","close":3.8825},{"date":"2020-12-22","close":4.865},{"date":"2020-12-23","close":5.1425},{"date":"2020-12-24","close":5.0375},{"date":"2020-12-28","close":5.2475},{"date":"2020-12-29","close":4.845},{"date":"2020-12-30","close":4.815},{"date":"2020-12-31","close":4.71},{"date":"2021-01-04","close":4.3125},{"date":"2021-01-05","close":4.3425},{"date":"2021-01-06","close":4.59},{"date":"2021-01-07","close":4.52},{"date":"2021-01-08","close":4.4225},{"date":"2021-01-11","close":4.985},{"date":"2021-01-12","close":4.9875},{"date":"2021-01-13","close":7.85},{"date":"2021-01-14","close":9.9775},{"date":"2021-01-15","close":8.875},{"date":"2021-01-19","close":9.84},{"date":"2021-01-20","close":9.78},{"date":"2021-01-21","close":10.7575},{"date":"2021-01-22","close":16.2525},{"date":"2021-01-25","close":19.1975},{"date":"2021-01-26","close":36.995},{"date":"2021-01-27","close":86.8775},{"date":"2021-01-28","close":48.4},{"date":"2021-01-29","close":81.25},{"date":"2021-02-01","close":56.25},{"date":"2021-02-02","close":22.5},{"date":"2021-02-03","close":23.1025},{"date":"2021-02-04","close":13.375},{"date":"2021-02-05","close":15.9425},{"date":"2021-02-08","close":15.0},{"date":"2021-02-09","close":12.5775},{"date":"2021-02-10","close":12.8},{"date":"2021-02-11","close":12.775},{"date":"2021-02-12","close":13.1},{"date":"2021-02-16","close":12.3775},{"date":"2021-02-17","close":11.485},{"date":"2021-02-18","close":10.1725},{"date":"2021-02-19","close":10.1475},{"date":"2021-02-22","close":11.5},{"date":"2021-02-23","close":11.2425},{"date":"2021-02-24","close":22.9275},{"date":"2021-02-25","close":27.1825},{"date":"2021-02-26","close":25.435},{"date":"2021-03-01","close":30.1},{"date":"2021-03-02","close":29.545},{"date":"2021-03-03","close":31.045},{"date":"2021-03-04","close":33.0875},{"date":"2021-03-05","close":34.435},{"date":"2021-03-08","close":48.625},{"date":"2021-03-09","close":61.725},{"date":"2021-03-10","close":66.25},{"date":"2021-03-11","close":65.0},{"date":"2021-03-12","close":66.125},{"date":"2021-03-15","close":55.035},{"date":"2021-03-16","close":52.0425},{"date":"2021-03-17","close":52.4525},{"date":"2021-03-18","close":50.4375},{"date":"2021-03-19","close":50.0675},{"date":"2021-03-22","close":48.6225},{"date":"2021-03-23","close":45.4375},{"date":"2021-03-24","close":30.085},{"date":"2021-03-25","close":45.9375},{"date":"2021-03-26","close":45.25},{"date":"2021-03-29","close":45.325},{"date":"2021-03-30","close":48.615},{"date":"2021-03-31","close":47.455},{"date":"2021-04-01","close":47.8625},{"date":"2021-04-05","close":46.7375},{"date":"2021-04-06","close":46.125},{"date":"2021-04-07","close":44.4925},{"date":"2021-04-08","close":42.565},{"date":"2021-04-09","close":39.59},{"date":"2021-04-12","close":35.2725},{"date":"2021-04-13","close":35.2475},{"date":"2021-04-14","close":41.6325},{"date":"2021-04-15","close":39.11},{"date":"2021-04-16","close":38.6725},{"date":"2021-04-19","close":41.0925},{"date":"2021-04-20","close":39.6325},{"date":"2021-04-21","close":39.6275},{"date":"2021-04-22","close":37.7925},{"date":"2021-04-23","close":37.795},{"date":"2021-04-26","close":42.2325},{"date":"2021-04-27","close":44.4425},{"date":"2021-04-28","close":44.645},{"date":"2021-04-29","close":44.0475},{"date":"2021-04-30","close":43.3975},{"date":"2021-05-03","close":40.55},{"date":"2021-05-04","close":40.1825},{"date":"2021-05-05","close":39.87},{"date":"2021-05-06","close":40.2525},{"date":"2021-05-07","close":40.2775},{"date":"2021-05-10","close":35.805},{"date":"2021-05-11","close":36.73},{"date":"2021-05-12","close":36.1975},{"date":"2021-05-13","close":41.125},{"date":"2021-05-14","close":39.98},{"date":"2021-05-17","close":45.15},{"date":"2021-05-18","close":45.1675},{"date":"2021-05-19","close":42.2075},{"date":"2021-05-20","close":42.6225},{"date":"2021-05-21","close":44.1975},{"date":"2021-05-24","close":45.0025},{"date":"2021-05-25","close":52.3575},{"date":"2021-05-26","close":60.64},{"date":"2021-05-27","close":63.5325},{"date":"2021-05-28","close":55.5},{"date":"2021-06-01","close":62.255},{"date":"2021-06-02","close":70.56},{"date":"2021-06-03","close":64.545},{"date":"2021-06-04","close":62.09},{"date":"2021-06-07","close":70.0025},{"date":"2021-06-08","close":75.0},{"date":"2021-06-09","close":75.64},{"date":"2021-06-10","close":55.0975},{"date":"2021-06-11","close":58.335},{"date":"2021-06-14","close":57.36},{"date":"2021-06-15","close":55.625},{"date":"2021-06-16","close":55.7425},{"date":"2021-06-17","close":55.8975},{"date":"2021-06-18","close":53.455},{"date":"2021-06-21","close":50.0925},{"date":"2021-06-22","close":55.1},{"date":"2021-06-23","close":54.835},{"date":"2021-06-24","close":53.0775},{"date":"2021-06-25","close":52.3775},{"date":"2021-06-28","close":53.3125},{"date":"2021-06-29","close":52.72},{"date":"2021-06-30","close":53.535},{"date":"2021-07-01","close":51.09},{"date":"2021-07-02","close":50.7075},{"date":"2021-07-06","close":49.89},{"date":"2021-07-07","close":47.665},{"date":"2021-07-08","close":47.845},{"date":"2021-07-09","close":47.8075},{"date":"2021-07-12","close":47.3125},{"date":"2021-07-13","close":45.015},{"date":"2021-07-14","close":41.905},{"date":"2021-07-15","close":41.705},{"date":"2021-07-16","close":42.26},{"date":"2021-07-19","close":43.3725},{"date":"2021-07-20","close":47.795},{"date":"2021-07-21","close":46.4525},{"date":"2021-07-22","close":44.7125},{"date":"2021-07-23","close":45.09},{"date":"2021-07-26","close":45.985},{"date":"2021-07-27","close":44.635},{"date":"2021-07-28","close":42.28},{"date":"2021-07-29","close":41.215},{"date":"2021-07-30","close":40.28},{"date":"2021-08-02","close":39.4125},{"date":"2021-08-03","close":38.1875},{"date":"2021-08-04","close":36.7},{"date":"2021-08-05","close":38.36},{"date":"2021-08-06","close":37.9425},{"date":"2021-08-09","close":40.2825},{"date":"2021-08-10","close":39.7625},{"date":"2021-08-11","close":39.695},{"date":"2021-08-12","close":40.5875},{"date":"2021-08-13","close":40.63},{"date":"2021-08-16","close":40.9825},{"date":"2021-08-17","close":40.8875},{"date":"2021-08-18","close":39.2625},{"date":"2021-08-19","close":38.225},{"date":"2021-08-20","close":39.825},{"date":"2021-08-23","close":41.2225},{"date":"2021-08-24","close":52.5725},{"date":"2021-08-25","close":49.9125},{"date":"2021-08-26","close":51.305},{"date":"2021-08-27","close":51.2375},{"date":"2021-08-30","close":52.3},{"date":"2021-08-31","close":54.56},{"date":"2021-09-01","close":53.2425},{"date":"2021-09-02","close":53.38},{"date":"2021-09-03","close":50.6875},{"date":"2021-09-07","close":49.75},{"date":"2021-09-08","close":49.7},{"date":"2021-09-09","close":49.795},{"date":"2021-09-10","close":47.6025},{"date":"2021-09-13","close":50.85},{"date":"2021-09-14","close":49.81},{"date":"2021-09-15","close":51.13},{"date":"2021-09-16","close":51.5925},{"date":"2021-09-17","close":51.2425},{"date":"2021-09-20","close":48.05},{"date":"2021-09-21","close":47.4875},{"date":"2021-09-22","close":47.535},{"date":"2021-09-23","close":47.81},{"date":"2021-09-24","close":46.29},{"date":"2021-09-27","close":47.37},{"date":"2021-09-28","close":44.65},{"date":"2021-09-29","close":43.98},{"date":"2021-09-30","close":43.8675},{"date":"2021-10-01","close":44.2275},{"date":"2021-10-04","close":42.84},{"date":"2021-10-05","close":43.045},{"date":"2021-10-06","close":42.7675},{"date":"2021-10-07","close":43.03},{"date":"2021-10-08","close":43.17},{"date":"2021-10-11","close":44.525},{"date":"2021-10-12","close":43.955},{"date":"2021-10-13","close":46.015},{"date":"2021-10-14","close":45.9575},{"date":"2021-10-15","close":45.82},{"date":"2021-10-18","close":46.505},{"date":"2021-10-19","close":46.6975},{"date":"2021-10-20","close":46.13},{"date":"2021-10-21","close":45.4275},{"date":"2021-10-22","close":42.45},{"date":"2021-10-25","close":43.4925},{"date":"2021-10-26","close":44.46},{"date":"2021-10-27","close":43.3775},{"date":"2021-10-28","close":45.7125},{"date":"2021-10-29","close":45.8775},{"date":"2021-11-01","close":50.0225},{"date":"2021-11-02","close":51.7475},{"date":"2021-11-03","close":54.5825},{"date":"2021-11-04","close":54.46},{"date":"2021-11-05","close":53.3125},{"date":"2021-11-08","close":54.66},{"date":"2021-11-09","close":51.65},{"date":"2021-11-10","close":49.7975},{"date":"2021-11-11","close":51.08},{"date":"2021-11-12","close":50.525},{"date":"2021-11-15","close":52.285},{"date":"2021-11-16","close":51.795},{"date":"2021-11-17","close":52.5},{"date":"2021-11-18","close":52.53},{"date":"2021-11-19","close":57.2},{"date":"2021-11-22","close":61.8875},{"date":"2021-11-23","close":53.475},{"date":"2021-11-24","close":52.945},{"date":"2021-11-26","close":49.93},{"date":"2021-11-29","close":50.5025},{"date":"2021-11-30","close":49.0525},{"date":"2021-12-01","close":44.96},{"date":"2021-12-02","close":45.39},{"date":"2021-12-03","close":43.0975},{"date":"2021-12-06","close":41.78},{"date":"2021-12-07","close":44.4525},{"date":"2021-12-08","close":43.4125},{"date":"2021-12-09","close":38.94},{"date":"2021-12-10","close":39.7525},{"date":"2021-12-13","close":34.22},{"date":"2021-12-14","close":36.9225},{"date":"2021-12-15","close":37.1475},{"date":"2021-12-16","close":36.1475},{"date":"2021-12-17","close":38.91},{"date":"2021-12-20","close":39.285},{"date":"2021-12-21","close":39.53},{"date":"2021-12-22","close":38.5},{"date":"2021-12-23","close":38.035},{"date":"2021-12-27","close":37.0775},{"date":"2021-12-28","close":36.615},{"date":"2021-12-29","close":38.4825},{"date":"2021-12-30","close":38.8325},{"date":"2021-12-31","close":37.0975},{"date":"2022-01-03","close":38.21},{"date":"2022-01-04","close":37.2275},{"date":"2022-01-05","close":32.3425},{"date":"2022-01-06","close":32.7575},{"date":"2022-01-07","close":35.155},{"date":"2022-01-10","close":32.7875},{"date":"2022-01-11","close":32.575},{"date":"2022-01-12","close":32.015},{"date":"2022-01-13","close":30.62},{"date":"2022-01-14","close":29.1625},{"date":"2022-01-18","close":27.2275},{"date":"2022-01-19","close":26.6425},{"date":"2022-01-20","close":25.6675},{"date":"2022-01-21","close":26.59},{"date":"2022-01-24","close":25.0375},{"date":"2022-01-25","close":24.9475},{"date":"2022-01-26","close":25.815},{"date":"2022-01-27","close":23.38},{"date":"2022-01-28","close":24.4775},{"date":"2022-01-31","close":27.2325},{"date":"2022-02-01","close":28.15},{"date":"2022-02-02","close":25.01},{"date":"2022-02-03","close":24.8075},{"date":"2022-02-04","close":25.585},{"date":"2022-02-07","close":25.585},{"date":"2022-02-08","close":28.9},{"date":"2022-02-09","close":31.0725},{"date":"2022-02-10","close":30.6175},{"date":"2022-02-11","close":31.0625},{"date":"2022-02-14","close":29.2725},{"date":"2022-02-15","close":31.54},{"date":"2022-02-16","close":32.0825},{"date":"2022-02-17","close":30.8525},{"date":"2022-02-18","close":30.3825},{"date":"2022-02-22","close":29.515},{"date":"2022-02-23","close":28.7175},{"date":"2022-02-24","close":31.145},{"date":"2022-02-25","close":29.645},{"date":"2022-02-28","close":30.835},{"date":"2022-03-01","close":29.755},{"date":"2022-03-02","close":30.4925},{"date":"2022-03-03","close":29.6025},{"date":"2022-03-04","close":27.915},{"date":"2022-03-07","close":24.8375},{"date":"2022-03-08","close":25.7525},{"date":"2022-03-09","close":26.3025},{"date":"2022-03-10","close":25.14},{"date":"2022-03-11","close":23.1725},{"date":"2022-03-14","close":19.5275},{"date":"2022-03-15","close":20.66},{"date":"2022-03-16","close":21.715},{"date":"2022-03-17","close":21.925},{"date":"2022-03-18","close":22.6975},{"date":"2022-03-21","close":23.55},{"date":"2022-03-22","close":30.785},{"date":"2022-03-23","close":35.25},{"date":"2022-03-24","close":35.5975},{"date":"2022-03-25","close":37.9875},{"date":"2022-03-28","close":47.3975},{"date":"2022-03-29","close":44.975},{"date":"2022-03-30","close":41.7125},{"date":"2022-03-31","close":41.645},{"date":"2022-04-01","close":41.25},{"date":"2022-04-04","close":42.6825},{"date":"2022-04-05","close":38.3975},{"date":"2022-04-06","close":39.16},{"date":"2022-04-07","close":37.5},{"date":"2022-04-08","close":36.5475},{"date":"2022-04-11","close":36.7325},{"date":"2022-04-12","close":36.2175},{"date":"2022-04-13","close":37.675},{"date":"2022-04-14","close":37.6925},{"date":"2022-04-18","close":35.365},{"date":"2022-04-19","close":38.1175},{"date":"2022-04-20","close":37.2125},{"date":"2022-04-21","close":35.39},{"date":"2022-04-22","close":34.555},{"date":"2022-04-25","close":33.9875},{"date":"2022-04-26","close":31.9},{"date":"2022-04-27","close":32.46},{"date":"2022-04-28","close":32.3275},{"date":"2022-04-29","close":31.2675},{"date":"2022-05-02","close":29.8925},{"date":"2022-05-03","close":30.1075},{"date":"2022-05-04","close":31.77},{"date":"2022-05-05","close":29.7825},{"date":"2022-05-06","close":28.675},{"date":"2022-05-09","close":24.6975},{"date":"2022-05-10","close":23.375},{"date":"2022-05-11","close":20.3325},{"date":"2022-05-12","close":22.3925},{"date":"2022-05-13","close":24.5975},{"date":"2022-05-16","close":22.95},{"date":"2022-05-17","close":25.095},{"date":"2022-05-18","close":22.87},{"date":"2022-05-19","close":24.7975},{"date":"2022-05-20","close":23.915},{"date":"2022-05-23","close":24.0325},{"date":"2022-05-24","close":22.2875},{"date":"2022-05-25","close":28.7925},{"date":"2022-05-26","close":32.115},{"date":"2022-05-27","close":34.3025},{"date":"2022-05-31","close":31.185},{"date":"2022-06-01","close":30.35},{"date":"2022-06-02","close":33.5},{"date":"2022-06-03","close":33.425},{"date":"2022-06-06","close":32.025},{"date":"2022-06-07","close":36.625},{"date":"2022-06-08","close":34.6825},{"date":"2022-06-09","close":32.245},{"date":"2022-06-10","close":32.2725},{"date":"2022-06-13","close":29.5625},{"date":"2022-06-14","close":31.5425},{"date":"2022-06-15","close":32.3225},{"date":"2022-06-16","close":31.4325},{"date":"2022-06-17","close":33.785},{"date":"2022-06-21","close":35.07},{"date":"2022-06-22","close":34.615},{"date":"2022-06-23","close":35.505},{"date":"2022-06-24","close":33.8025},{"date":"2022-06-27","close":32.4225},{"date":"2022-06-28","close":31.095},{"date":"2022-06-29","close":30.715},{"date":"2022-06-30","close":30.575},{"date":"2022-07-01","close":30.855},{"date":"2022-07-05","close":30.0575},{"date":"2022-07-06","close":29.3575},{"date":"2022-07-07","close":33.78},{"date":"2022-07-08","close":32.135},{"date":"2022-07-11","close":32.5225},{"date":"2022-07-12","close":34.28},{"date":"2022-07-13","close":35.32},{"date":"2022-07-14","close":34.05},{"date":"2022-07-15","close":35.41},{"date":"2022-07-18","close":36.66},{"date":"2022-07-19","close":37.925},{"date":"2022-07-20","close":39.6875},{"date":"2022-07-21","close":38.3675},{"date":"2022-07-22","close":35.78},{"date":"2022-07-25","close":33.98},{"date":"2022-07-26","close":32.43},{"date":"2022-07-27","close":33.78},{"date":"2022-07-28","close":33.84},{"date":"2022-07-29","close":34.01},{"date":"2022-08-01","close":34.78},{"date":"2022-08-02","close":35.84},{"date":"2022-08-03","close":37.93},{"date":"2022-08-04","close":38.36},{"date":"2022-08-05","close":40.02},{"date":"2022-08-08","close":43.45},{"date":"2022-08-09","close":40.37},{"date":"2022-08-10","close":40.53},{"date":"2022-08-11","close":39.45},{"date":"2022-08-12","close":40.74},{"date":"2022-08-15","close":39.68},{"date":"2022-08-16","close":42.19},{"date":"2022-08-17","close":40.52},{"date":"2022-08-18","close":37.93},{"date":"2022-08-19","close":36.49},{"date":"2022-08-22","close":34.5},{"date":"2022-08-23","close":33.53},{"date":"2022-08-24","close":32.5},{"date":"2022-08-25","close":31.96},{"date":"2022-08-26","close":30.94},{"date":"2022-08-29","close":31.55},{"date":"2022-08-30","close":29.84},{"date":"2022-08-31","close":28.64},{"date":"2022-09-01","close":27.63},{"date":"2022-09-02","close":27.36},{"date":"2022-09-06","close":25.14},{"date":"2022-09-07","close":24.04},{"date":"2022-09-08","close":25.83},{"date":"2022-09-09","close":28.92},{"date":"2022-09-12","close":29.24},{"date":"2022-09-13","close":27.85},{"date":"2022-09-14","close":28.13},{"date":"2022-09-15","close":28.61},{"date":"2022-09-16","close":28.64},{"date":"2022-09-19","close":28.96},{"date":"2022-09-20","close":27.54},{"date":"2022-09-21","close":26.86},{"date":"2022-09-22","close":24.7},{"date":"2022-09-23","close":25.04},{"date":"2022-09-26","close":24.48},{"date":"2022-09-27","close":26.13},{"date":"2022-09-28","close":27.31},{"date":"2022-09-29","close":25.46},{"date":"2022-09-30","close":25.13},{"date":"2022-10-03","close":25.38},{"date":"2022-10-04","close":27.6},{"date":"2022-10-05","close":26.39},{"date":"2022-10-06","close":25.99},{"date":"2022-10-07","close":25.35},{"date":"2022-10-10","close":25.0},{"date":"2022-10-11","close":25.27},{"date":"2022-10-12","close":25.36},{"date":"2022-10-13","close":25.56},{"date":"2022-10-14","close":24.63},{"date":"2022-10-17","close":25.96},{"date":"2022-10-18","close":26.67},{"date":"2022-10-19","close":24.54},{"date":"2022-10-20","close":24.41},{"date":"2022-10-21","close":25.3},{"date":"2022-10-24","close":24.71},{"date":"2022-10-25","close":26.87},{"date":"2022-10-26","close":25.42},{"date":"2022-10-27","close":25.93},{"date":"2022-10-28","close":28.17},{"date":"2022-10-31","close":28.31},{"date":"2022-11-01","close":28.39},{"date":"2022-11-02","close":26.62},{"date":"2022-11-03","close":26.29},{"date":"2022-11-04","close":26.51},{"date":"2022-11-07","close":25.76},{"date":"2022-11-08","close":25.14},{"date":"2022-11-09","close":23.11},{"date":"2022-11-10","close":24.88},{"date":"2022-11-11","close":26.1},{"date":"2022-11-14","close":26.05},{"date":"2022-11-15","close":27.59},{"date":"2022-11-16","close":27.14},{"date":"2022-11-17","close":27.76},{"date":"2022-11-18","close":27.6},{"date":"2022-11-21","close":25.16},{"date":"2022-11-22","close":26.3},{"date":"2022-11-23","close":26.7},{"date":"2022-11-25","close":26.17},{"date":"2022-11-28","close":25.29},{"date":"2022-11-29","close":25.6},{"date":"2022-11-30","close":26.21},{"date":"2022-12-01","close":26.6},{"date":"2022-12-02","close":27.52},{"date":"2022-12-05","close":25.56},{"date":"2022-12-06","close":23.39},{"date":"2022-12-07","close":22.26},{"date":"2022-12-08","close":24.79},{"date":"2022-12-09","close":22.63},{"date":"2022-12-12","close":22.67},{"date":"2022-12-13","close":21.0},{"date":"2022-12-14","close":21.05},{"date":"2022-12-15","close":20.58},{"date":"2022-12-16","close":20.8},{"date":"2022-12-19","close":19.92},{"date":"2022-12-20","close":20.26},{"date":"2022-12-21","close":20.56},{"date":"2022-12-22","close":19.81},{"date":"2022-12-23","close":20.08},{"date":"2022-12-27","close":18.2},{"date":"2022-12-28","close":17.92},{"date":"2022-12-29","close":18.33},{"date":"2022-12-30","close":18.46},{"date":"2023-01-03","close":17.2},{"date":"2023-01-04","close":17.32},{"date":"2023-01-05","close":16.22},{"date":"2023-01-06","close":16.46},{"date":"2023-01-09","close":16.38},{"date":"2023-01-10","close":17.77},{"date":"2023-01-11","close":19.04},{"date":"2023-01-12","close":20.63},{"date":"2023-01-13","close":20.49},{"date":"2023-01-17","close":21.8},{"date":"2023-01-18","close":20.79},{"date":"2023-01-19","close":19.04},{"date":"2023-01-20","close":19.61},{"date":"2023-01-23","close":21.66},{"date":"2023-01-24","close":21.4},{"date":"2023-01-25","close":20.23},{"date":"2023-01-26","close":20.01},{"date":"2023-01-27","close":22.82},{"date":"2023-01-30","close":21.25},{"date":"2023-01-31","close":21.87},{"date":"2023-02-01","close":21.83},{"date":"2023-02-02","close":22.7},{"date":"2023-02-03","close":22.25},{"date":"2023-02-06","close":23.86},{"date":"2023-02-07","close":21.22},{"date":"2023-02-08","close":21.1},{"date":"2023-02-09","close":19.67},{"date":"2023-02-10","close":19.27},{"date":"2023-02-13","close":19.69},{"date":"2023-02-14","close":19.87},{"date":"2023-02-15","close":21.8},{"date":"2023-02-16","close":21.6},{"date":"2023-02-17","close":21.99},{"date":"2023-02-21","close":20.66},{"date":"2023-02-22","close":20.52},{"date":"2023-02-23","close":20.14},{"date":"2023-02-24","close":19.54},{"date":"2023-02-27","close":19.1},{"date":"2023-02-28","close":19.23},{"date":"2023-03-01","close":18.15},{"date":"2023-03-02","close":18.19},{"date":"2023-03-03","close":18.7},{"date":"2023-03-06","close":18.65},{"date":"2023-03-07","close":18.06},{"date":"2023-03-08","close":18.17},{"date":"2023-03-09","close":17.52},{"date":"2023-03-10","close":17.25},{"date":"2023-03-13","close":16.75},{"date":"2023-03-14","close":16.91},{"date":"2023-03-15","close":15.95},{"date":"2023-03-16","close":16.76},{"date":"2023-03-17","close":16.6},{"date":"2023-03-20","close":16.87},{"date":"2023-03-21","close":17.65},{"date":"2023-03-22","close":23.87},{"date":"2023-03-23","close":22.58},{"date":"2023-03-24","close":23.98},{"date":"2023-03-27","close":23.0},{"date":"2023-03-28","close":23.15},{"date":"2023-03-29","close":22.46},{"date":"2023-03-30","close":22.5},{"date":"2023-03-31","close":23.02},{"date":"2023-04-03","close":23.17},{"date":"2023-04-04","close":22.35},{"date":"2023-04-05","close":22.07},{"date":"2023-04-06","close":22.4},{"date":"2023-04-10","close":22.37},{"date":"2023-04-11","close":22.69},{"date":"2023-04-12","close":22.26},{"date":"2023-04-13","close":22.55},{"date":"2023-04-14","close":22.46},{"date":"2023-04-17","close":22.28},{"date":"2023-04-18","close":21.61},{"date":"2023-04-19","close":21.31},{"date":"2023-04-20","close":20.22},{"date":"2023-04-21","close":20.49},{"date":"2023-04-24","close":19.93},{"date":"2023-04-25","close":19.0},{"date":"2023-04-26","close":18.65},{"date":"2023-04-27","close":18.94},{"date":"2023-04-28","close":19.29},{"date":"2023-05-01","close":18.55},{"date":"2023-05-02","close":18.58},{"date":"2023-05-03","close":18.9},{"date":"2023-05-04","close":19.35},{"date":"2023-05-05","close":20.42},{"date":"2023-05-08","close":20.51},{"date":"2023-05-09","close":20.24},{"date":"2023-05-10","close":20.76},{"date":"2023-05-11","close":20.88},{"date":"2023-05-12","close":20.69},{"date":"2023-05-15","close":21.62},{"date":"2023-05-16","close":21.99},{"date":"2023-05-17","close":22.87},{"date":"2023-05-18","close":23.05},{"date":"2023-05-19","close":22.06},{"date":"2023-05-22","close":24.21},{"date":"2023-05-23","close":23.16},{"date":"2023-05-24","close":23.27},{"date":"2023-05-25","close":23.35},{"date":"2023-05-26","close":23.25},{"date":"2023-05-30","close":24.57},{"date":"2023-05-31","close":24.05},{"date":"2023-06-01","close":24.1},{"date":"2023-06-02","close":24.64},{"date":"2023-06-05","close":24.31},{"date":"2023-06-06","close":24.69},{"date":"2023-06-07","close":26.11},{"date":"2023-06-08","close":21.44},{"date":"2023-06-09","close":22.68},{"date":"2023-06-12","close":24.3},{"date":"2023-06-13","close":26.95},{"date":"2023-06-14","close":25.7},{"date":"2023-06-15","close":24.84},{"date":"2023-06-16","close":24.56},{"date":"2023-06-20","close":24.58},{"date":"2023-06-21","close":24.43},{"date":"2023-06-22","close":24.32},{"date":"2023-06-23","close":23.7},{"date":"2023-06-26","close":23.02},{"date":"2023-06-27","close":23.58},{"date":"2023-06-28","close":24.98},{"date":"2023-06-29","close":24.9},{"date":"2023-06-30","close":24.25},{"date":"2023-07-03","close":24.91},{"date":"2023-07-05","close":23.9},{"date":"2023-07-06","close":22.83},{"date":"2023-07-07","close":22.71},{"date":"2023-07-10","close":23.54},{"date":"2023-07-11","close":23.91},{"date":"2023-07-12","close":23.44},{"date":"2023-07-13","close":23.46},{"date":"2023-07-14","close":22.97},{"date":"2023-07-17","close":22.82},{"date":"2023-07-18","close":23.08},{"date":"2023-07-19","close":23.17},{"date":"2023-07-20","close":22.91},{"date":"2023-07-21","close":22.18},{"date":"2023-07-24","close":23.04},{"date":"2023-07-25","close":22.85},{"date":"2023-07-26","close":22.7},{"date":"2023-07-27","close":22.22},{"date":"2023-07-28","close":21.93},{"date":"2023-07-31","close":22.2},{"date":"2023-08-01","close":21.5},{"date":"2023-08-02","close":20.83},{"date":"2023-08-03","close":20.93},{"date":"2023-08-04","close":20.98},{"date":"2023-08-07","close":21.07},{"date":"2023-08-08","close":20.74},{"date":"2023-08-09","close":19.93},{"date":"2023-08-10","close":20.19},{"date":"2023-08-11","close":20.19},{"date":"2023-08-14","close":19.96},{"date":"2023-08-15","close":19.33},{"date":"2023-08-16","close":18.59},{"date":"2023-08-17","close":18.38},{"date":"2023-08-18","close":18.36},{"date":"2023-08-21","close":18.48},{"date":"2023-08-22","close":17.26},{"date":"2023-08-23","close":16.89},{"date":"2023-08-24","close":16.36},{"date":"2023-08-25","close":17.13},{"date":"2023-08-28","close":17.57},{"date":"2023-08-29","close":18.24},{"date":"2023-08-30","close":18.37},{"date":"2023-08-31","close":18.55},{"date":"2023-09-01","close":18.42},{"date":"2023-09-05","close":19.23},{"date":"2023-09-06","close":18.75},{"date":"2023-09-07","close":18.89},{"date":"2023-09-08","close":17.71},{"date":"2023-09-11","close":17.02},{"date":"2023-09-12","close":17.23},{"date":"2023-09-13","close":17.81},{"date":"2023-09-14","close":18.33},{"date":"2023-09-15","close":18.22},{"date":"2023-09-18","close":17.55},{"date":"2023-09-19","close":17.52},{"date":"2023-09-20","close":17.52},{"date":"2023-09-21","close":17.02},{"date":"2023-09-22","close":17.18},{"date":"2023-09-25","close":17.67},{"date":"2023-09-26","close":16.78},{"date":"2023-09-27","close":17.15},{"date":"2023-09-28","close":16.84},{"date":"2023-09-29","close":16.46},{"date":"2023-10-02","close":15.39},{"date":"2023-10-03","close":14.6},{"date":"2023-10-04","close":14.87},{"date":"2023-10-05","close":14.71},{"date":"2023-10-06","close":15.08},{"date":"2023-10-09","close":15.4},{"date":"2023-10-10","close":16.0},{"date":"2023-10-11","close":15.82},{"date":"2023-10-12","close":15.09},{"date":"2023-10-13","close":14.92},{"date":"2023-10-16","close":14.43},{"date":"2023-10-17","close":14.12},{"date":"2023-10-18","close":13.85},{"date":"2023-10-19","close":13.16},{"date":"2023-10-20","close":13.44},{"date":"2023-10-23","close":13.44},{"date":"2023-10-24","close":14.04},{"date":"2023-10-25","close":13.71},{"date":"2023-10-26","close":13.5},{"date":"2023-10-27","close":13.12},{"date":"2023-10-30","close":12.8},{"date":"2023-10-31","close":13.77},{"date":"2023-11-01","close":13.01},{"date":"2023-11-02","close":13.64},{"date":"2023-11-03","close":13.87},{"date":"2023-11-06","close":13.53},{"date":"2023-11-07","close":13.64},{"date":"2023-11-08","close":13.28},{"date":"2023-11-09","close":12.7},{"date":"2023-11-10","close":12.54},{"date":"2023-11-13","close":12.14},{"date":"2023-11-14","close":12.9},{"date":"2023-11-15","close":13.27},{"date":"2023-11-16","close":12.53},{"date":"2023-11-17","close":13.03},{"date":"2023-11-20","close":12.8},{"date":"2023-11-21","close":12.55},{"date":"2023-11-22","close":12.29},{"date":"2023-11-24","close":12.2},{"date":"2023-11-27","close":11.91},{"date":"2023-11-28","close":13.49},{"date":"2023-11-29","close":16.25},{"date":"2023-11-30","close":14.55},{"date":"2023-12-01","close":15.3},{"date":"2023-12-04","close":16.98},{"date":"2023-12-05","close":14.91},{"date":"2023-12-06","close":14.84},{"date":"2023-12-07","close":16.36},{"date":"2023-12-08","close":15.55},{"date":"2023-12-11","close":15.07},{"date":"2023-12-12","close":15.22},{"date":"2023-12-13","close":16.69},{"date":"2023-12-14","close":17.44},{"date":"2023-12-15","close":17.26},{"date":"2023-12-18","close":17.86},{"date":"2023-12-19","close":17.72},{"date":"2023-12-20","close":16.93},{"date":"2023-12-21","close":16.98},{"date":"2023-12-22","close":16.97},{"date":"2023-12-26","close":17.36},{"date":"2023-12-27","close":18.37},{"date":"2023-12-28","close":18.07},{"date":"2023-12-29","close":17.53},{"date":"2024-01-02","close":16.67},{"date":"2024-01-03","close":16.69},{"date":"2024-01-04","close":16.36},{"date":"2024-01-05","close":15.96},{"date":"2024-01-08","close":15.79},{"date":"2024-01-09","close":15.16},{"date":"2024-01-10","close":15.73},{"date":"2024-01-11","close":15.25},{"date":"2024-01-12","close":14.75},{"date":"2024-01-16","close":13.98},{"date":"2024-01-17","close":14.08},{"date":"2024-01-18","close":14.29},{"date":"2024-01-19","close":14.51},{"date":"2024-01-22","close":14.9},{"date":"2024-01-23","close":14.18},{"date":"2024-01-24","close":13.95},{"date":"2024-01-25","close":14.52},{"date":"2024-01-26","close":14.49},{"date":"2024-01-29","close":14.78},{"date":"2024-01-30","close":14.55},{"date":"2024-01-31","close":14.23},{"date":"2024-02-01","close":14.42},{"date":"2024-02-02","close":14.73},{"date":"2024-02-05","close":13.46},{"date":"2024-02-06","close":14.1},{"date":"2024-02-07","close":14.07},{"date":"2024-02-08","close":14.35},{"date":"2024-02-09","close":14.66},{"date":"2024-02-12","close":14.73},{"date":"2024-02-13","close":14.17},{"date":"2024-02-14","close":14.41},{"date":"2024-02-15","close":14.51},{"date":"2024-02-16","close":14.12},{"date":"2024-02-20","close":13.49},{"date":"2024-02-21","close":13.41},{"date":"2024-02-22","close":13.36},{"date":"2024-02-23","close":13.51},{"date":"2024-02-26","close":13.68},{"date":"2024-02-27","close":14.21},{"date":"2024-02-28","close":14.24},{"date":"2024-02-29","close":14.27},{"date":"2024-03-01","close":14.95},{"date":"2024-03-04","close":15.22},{"date":"2024-03-05","close":15.0},{"date":"2024-03-06","close":15.26},{"date":"2024-03-07","close":15.26},{"date":"2024-03-08","close":14.65},{"date":"2024-03-11","close":14.43},{"date":"2024-03-12","close":14.72},{"date":"2024-03-13","close":14.87},{"date":"2024-03-14","close":14.63},{"date":"2024-03-15","close":14.24},{"date":"2024-03-18","close":13.91},{"date":"2024-03-19","close":13.41},{"date":"2024-03-20","close":13.48},{"date":"2024-03-21","close":13.66},{"date":"2024-03-22","close":13.1},{"date":"2024-03-25","close":15.12},{"date":"2024-03-26","close":15.5},{"date":"2024-03-27","close":13.17},{"date":"2024-03-28","close":12.52},{"date":"2024-04-01","close":11.99},{"date":"2024-04-02","close":11.28},{"date":"2024-04-03","close":11.38},{"date":"2024-04-04","close":11.53},{"date":"2024-04-05","close":11.25},{"date":"2024-04-08","close":10.83},{"date":"2024-04-09","close":11.01},{"date":"2024-04-10","close":10.85},{"date":"2024-04-11","close":11.29},{"date":"2024-04-12","close":10.77},{"date":"2024-04-15","close":10.06},{"date":"2024-04-16","close":10.37},{"date":"2024-04-17","close":10.3},{"date":"2024-04-18","close":10.31},{"date":"2024-04-19","close":10.42},{"date":"2024-04-22","close":10.01},{"date":"2024-04-23","close":10.16},{"date":"2024-04-24","close":10.93},{"date":"2024-04-25","close":11.21},{"date":"2024-04-26","close":11.9},{"date":"2024-04-29","close":11.29},{"date":"2024-04-30","close":11.09},{"date":"2024-05-01","close":10.91},{"date":"2024-05-02","close":12.76},{"date":"2024-05-03","close":16.47},{"date":"2024-05-06","close":16.31},{"date":"2024-05-07","close":16.31},{"date":"2024-05-08","close":15.92},{"date":"2024-05-09","close":18.01},{"date":"2024-05-10","close":17.46},{"date":"2024-05-13","close":30.45},{"date":"2024-05-14","close":48.75},{"date":"2024-05-15","close":39.55},{"date":"2024-05-16","close":27.67},{"date":"2024-05-17","close":22.21},{"date":"2024-05-20","close":23.14},{"date":"2024-05-21","close":22.12},{"date":"2024-05-22","close":21.12},{"date":"2024-05-23","close":18.32},{"date":"2024-05-24","close":19.0},{"date":"2024-05-28","close":23.78},{"date":"2024-05-29","close":21.24},{"date":"2024-05-30","close":22.61},{"date":"2024-05-31","close":23.14},{"date":"2024-06-03","close":28.0},{"date":"2024-06-04","close":26.5},{"date":"2024-06-05","close":31.57},{"date":"2024-06-06","close":46.55},{"date":"2024-06-07","close":28.22},{"date":"2024-06-10","close":24.83},{"date":"2024-06-11","close":30.49},{"date":"2024-06-12","close":25.46},{"date":"2024-06-13","close":29.12},{"date":"2024-06-14","close":28.7},{"date":"2024-06-17","close":25.22},{"date":"2024-06-18","close":24.7},{"date":"2024-06-20","close":25.59},{"date":"2024-06-21","close":23.93},{"date":"2024-06-24","close":23.65},{"date":"2024-06-25","close":24.93},{"date":"2024-06-26","close":24.2},{"date":"2024-06-27","close":25.09},{"date":"2024-06-28","close":24.69},{"date":"2024-07-01","close":23.33},{"date":"2024-07-02","close":23.98},{"date":"2024-07-03","close":24.37},{"date":"2024-07-05","close":24.18},{"date":"2024-07-08","close":24.45},{"date":"2024-07-09","close":24.6},{"date":"2024-07-10","close":24.97},{"date":"2024-07-11","close":25.57},{"date":"2024-07-12","close":26.05},{"date":"2024-07-15","close":27.0},{"date":"2024-07-16","close":28.54},{"date":"2024-07-17","close":27.98},{"date":"2024-07-18","close":25.88},{"date":"2024-07-19","close":24.97},{"date":"2024-07-22","close":25.22},{"date":"2024-07-23","close":25.5},{"date":"2024-07-24","close":24.01},{"date":"2024-07-25","close":23.95},{"date":"2024-07-26","close":24.13},{"date":"2024-07-29","close":23.6},{"date":"2024-07-30","close":22.4},{"date":"2024-07-31","close":22.67},{"date":"2024-08-01","close":21.71},{"date":"2024-08-02","close":21.07},{"date":"2024-08-05","close":20.65},{"date":"2024-08-06","close":21.28},{"date":"2024-08-07","close":20.83},{"date":"2024-08-08","close":21.75},{"date":"2024-08-09","close":21.93},{"date":"2024-08-12","close":21.88},{"date":"2024-08-13","close":22.27},{"date":"2024-08-14","close":21.99},{"date":"2024-08-15","close":22.53},{"date":"2024-08-16","close":22.4},{"date":"2024-08-19","close":22.66},{"date":"2024-08-20","close":22.28},{"date":"2024-08-21","close":22.55},{"date":"2024-08-22","close":22.12},{"date":"2024-08-23","close":22.21},{"date":"2024-08-26","close":21.36},{"date":"2024-08-27","close":20.74},{"date":"2024-08-28","close":19.9},{"date":"2024-08-29","close":21.51},{"date":"2024-08-30","close":23.42},{"date":"2024-09-03","close":23.14},{"date":"2024-09-04","close":22.12},{"date":"2024-09-05","close":22.39},{"date":"2024-09-06","close":23.92},{"date":"2024-09-09","close":24.25},{"date":"2024-09-10","close":23.45},{"date":"2024-09-11","close":20.64},{"date":"2024-09-12","close":20.4},{"date":"2024-09-13","close":20.65},{"date":"2024-09-16","close":20.09},{"date":"2024-09-17","close":20.16},{"date":"2024-09-18","close":19.65},{"date":"2024-09-19","close":19.51},{"date":"2024-09-20","close":21.85},{"date":"2024-09-23","close":22.31},{"date":"2024-09-24","close":22.63},{"date":"2024-09-25","close":22.18},{"date":"2024-09-26","close":22.29},{"date":"2024-09-27","close":22.48},{"date":"2024-09-30","close":22.93},{"date":"2024-10-01","close":21.97},{"date":"2024-10-02","close":21.49},{"date":"2024-10-03","close":21.2},{"date":"2024-10-04","close":21.4},{"date":"2024-10-07","close":20.9},{"date":"2024-10-08","close":20.71},{"date":"2024-10-09","close":20.5},{"date":"2024-10-10","close":20.91},{"date":"2024-10-11","close":20.83},{"date":"2024-10-14","close":21.33},{"date":"2024-10-15","close":21.27},{"date":"2024-10-16","close":21.66},{"date":"2024-10-17","close":21.41},{"date":"2024-10-18","close":21.22},{"date":"2024-10-21","close":20.7},{"date":"2024-10-22","close":20.93},{"date":"2024-10-23","close":20.54},{"date":"2024-10-24","close":20.63},{"date":"2024-10-25","close":20.57},{"date":"2024-10-28","close":22.73},{"date":"2024-10-29","close":22.68},{"date":"2024-10-30","close":23.28},{"date":"2024-10-31","close":22.18},{"date":"2024-11-01","close":22.41},{"date":"2024-11-04","close":22.33},{"date":"2024-11-05","close":22.99},{"date":"2024-11-06","close":23.1},{"date":"2024-11-07","close":23.45},{"date":"2024-11-08","close":24.88},{"date":"2024-11-11","close":27.26},{"date":"2024-11-12","close":26.84},{"date":"2024-11-13","close":26.46},{"date":"2024-11-14","close":27.37},{"date":"2024-11-15","close":26.59},{"date":"2024-11-18","close":26.44},{"date":"2024-11-19","close":27.57},{"date":"2024-11-20","close":28.45},{"date":"2024-11-21","close":27.82},{"date":"2024-11-22","close":27.9},{"date":"2024-11-25","close":29.67},{"date":"2024-11-26","close":30.33},{"date":"2024-11-27","close":30.89},{"date":"2024-11-29","close":29.05},{"date":"2024-12-02","close":27.27},{"date":"2024-12-03","close":27.44},{"date":"2024-12-04","close":27.03},{"date":"2024-12-05","close":28.63},{"date":"2024-12-06","close":29.06},{"date":"2024-12-09","close":27.93},{"date":"2024-12-10","close":26.93},{"date":"2024-12-11","close":28.97},{"date":"2024-12-12","close":28.75},{"date":"2024-12-13","close":27.99},{"date":"2024-12-16","close":29.44},{"date":"2024-12-17","close":31.26},{"date":"2024-12-18","close":28.55},{"date":"2024-12-19","close":29.0},{"date":"2024-12-20","close":29.82},{"date":"2024-12-23","close":30.9},{"date":"2024-12-24","close":31.14},{"date":"2024-12-26","close":32.99},{"date":"2024-12-27","close":32.2},{"date":"2024-12-30","close":32.01},{"date":"2024-12-31","close":31.34},{"date":"2025-01-02","close":30.66},{"date":"2025-01-03","close":31.65},{"date":"2025-01-06","close":32.82},{"date":"2025-01-07","close":33.37},{"date":"2025-01-08","close":32.96},{"date":"2025-01-10","close":32.31},{"date":"2025-01-13","close":31.02},{"date":"2025-01-14","close":27.88},{"date":"2025-01-15","close":27.96},{"date":"2025-01-16","close":27.72},{"date":"2025-01-17","close":27.51},{"date":"2025-01-21","close":27.47},{"date":"2025-01-22","close":27.65},{"date":"2025-01-23","close":28.33},{"date":"2025-01-24","close":27.77},{"date":"2025-01-27","close":26.97},{"date":"2025-01-28","close":27.46},{"date":"2025-01-29","close":27.51},{"date":"2025-01-30","close":27.99},{"date":"2025-01-31","close":26.9},{"date":"2025-02-03","close":25.89},{"date":"2025-02-04","close":25.9},{"date":"2025-02-05","close":24.93},{"date":"2025-02-06","close":24.8},{"date":"2025-02-07","close":24.73},{"date":"2025-02-10","close":27.12},{"date":"2025-02-11","close":26.56},{"date":"2025-02-12","close":25.99},{"date":"2025-02-13","close":26.34},{"date":"2025-02-14","close":27.0},{"date":"2025-02-18","close":26.97},{"date":"2025-02-19","close":26.0},{"date":"2025-02-20","close":27.04},{"date":"2025-02-21","close":26.42},{"date":"2025-02-24","close":25.0},{"date":"2025-02-25","close":24.42},{"date":"2025-02-26","close":24.61},{"date":"2025-02-27","close":24.48},{"date":"2025-02-28","close":25.04},{"date":"2025-03-03","close":24.4},{"date":"2025-03-04","close":24.3},{"date":"2025-03-05","close":25.07},{"date":"2025-03-06","close":24.2},{"date":"2025-03-07","close":24.0},{"date":"2025-03-10","close":22.42},{"date":"2025-03-11","close":22.61},{"date":"2025-03-12","close":21.99},{"date":"2025-03-13","close":21.95},{"date":"2025-03-14","close":23.05},{"date":"2025-03-17","close":23.5},{"date":"2025-03-18","close":23.3},{"date":"2025-03-19","close":23.71},{"date":"2025-03-20","close":23.51},{"date":"2025-03-21","close":24.75},{"date":"2025-03-24","close":25.61},{"date":"2025-03-25","close":25.4},{"date":"2025-03-26","close":28.36},{"date":"2025-03-27","close":22.09},{"date":"2025-03-28","close":21.73},{"date":"2025-03-31","close":22.32},{"date":"2025-04-01","close":22.61},{"date":"2025-04-02","close":22.69},{"date":"2025-04-03","close":21.1},{"date":"2025-04-04","close":23.49},{"date":"2025-04-07","close":24.29},{"date":"2025-04-08","close":23.39},{"date":"2025-04-09","close":25.4},{"date":"2025-04-10","close":25.02},{"date":"2025-04-11","close":26.4},{"date":"2025-04-14","close":26.98},{"date":"2025-04-15","close":26.7},{"date":"2025-04-16","close":26.25},{"date":"2025-04-17","close":26.78},{"date":"2025-04-21","close":26.77},{"date":"2025-04-22","close":27.8},{"date":"2025-04-23","close":27.12},{"date":"2025-04-24","close":27.08},{"date":"2025-04-25","close":27.46},{"date":"2025-04-28","close":27.59},{"date":"2025-04-29","close":27.26},{"date":"2025-04-30","close":27.86},{"date":"2025-05-01","close":27.43},{"date":"2025-05-02","close":27.48},{"date":"2025-05-05","close":26.6},{"date":"2025-05-06","close":26.04},{"date":"2025-05-07","close":26.01},{"date":"2025-05-08","close":26.78},{"date":"2025-05-09","close":27.54},{"date":"2025-05-12","close":28.05},{"date":"2025-05-13","close":28.39},{"date":"2025-05-14","close":28.73},{"date":"2025-05-15","close":28.63},{"date":"2025-05-16","close":28.45},{"date":"2025-05-19","close":27.89},{"date":"2025-05-20","close":28.51},{"date":"2025-05-21","close":28.05},{"date":"2025-05-22","close":30.86},{"date":"2025-05-23","close":33.03},{"date":"2025-05-27","close":35.01},{"date":"2025-05-28","close":31.21},{"date":"2025-05-29","close":29.57},{"date":"2025-05-30","close":29.8},{"date":"2025-06-02","close":30.64},{"date":"2025-06-03","close":30.1},{"date":"2025-06-04","close":29.95},{"date":"2025-06-05","close":29.45},{"date":"2025-06-06","close":29.58},{"date":"2025-06-09","close":30.34},{"date":"2025-06-10","close":30.15},{"date":"2025-06-11","close":28.55},{"date":"2025-06-12","close":22.14},{"date":"2025-06-13","close":22.14},{"date":"2025-06-16","close":23.32},{"date":"2025-06-17","close":22.99},{"date":"2025-06-18","close":23.44},{"date":"2025-06-20","close":23.46},{"date":"2025-06-23","close":22.82},{"date":"2025-06-24","close":23.29},{"date":"2025-06-25","close":23.55},{"date":"2025-06-26","close":23.88},{"date":"2025-06-27","close":23.59},{"date":"2025-06-30","close":24.39},{"date":"2025-07-01","close":23.68},{"date":"2025-07-02","close":23.95},{"date":"2025-07-03","close":23.59},{"date":"2025-07-07","close":22.62},{"date":"2025-07-08","close":22.75},{"date":"2025-07-09","close":23.19},{"date":"2025-07-10","close":23.1},{"date":"2025-07-11","close":23.33},{"date":"2025-07-14","close":23.7},{"date":"2025-07-15","close":23.22},{"date":"2025-07-16","close":23.68},{"date":"2025-07-17","close":23.4},{"date":"2025-07-18","close":23.28},{"date":"2025-07-21","close":24.2},{"date":"2025-07-22","close":24.26},{"date":"2025-07-23","close":23.96},{"date":"2025-07-24","close":23.53},{"date":"2025-07-25","close":23.33},{"date":"2025-07-28","close":22.98},{"date":"2025-07-29","close":22.55},{"date":"2025-07-30","close":22.45},{"date":"2025-07-31","close":22.45},{"date":"2025-08-01","close":22.1},{"date":"2025-08-04","close":22.63},{"date":"2025-08-05","close":22.81},{"date":"2025-08-06","close":22.81},{"date":"2025-08-07","close":22.65},{"date":"2025-08-08","close":22.27},{"date":"2025-08-11","close":22.41},{"date":"2025-08-12","close":22.93},{"date":"2025-08-13","close":23.02},{"date":"2025-08-14","close":22.89},{"date":"2025-08-15","close":22.94},{"date":"2025-08-18","close":23.11},{"date":"2025-08-19","close":22.82},{"date":"2025-08-20","close":22.63},{"date":"2025-08-21","close":22.56},{"date":"2025-08-22","close":22.89},{"date":"2025-08-25","close":22.68},{"date":"2025-08-26","close":22.3},{"date":"2025-08-27","close":22.5},{"date":"2025-08-28","close":22.79},{"date":"2025-08-29","close":22.41},{"date":"2025-09-02","close":23.41},{"date":"2025-09-03","close":22.88},{"date":"2025-09-04","close":22.37},{"date":"2025-09-05","close":22.61},{"date":"2025-09-08","close":23.22},{"date":"2025-09-09","close":23.59},{"date":"2025-09-10","close":24.37},{"date":"2025-09-11","close":24.85},{"date":"2025-09-12","close":24.93},{"date":"2025-09-15","close":25.53},{"date":"2025-09-16","close":26.34},{"date":"2025-09-17","close":26.1},{"date":"2025-09-18","close":25.88},{"date":"2025-09-19","close":26.08},{"date":"2025-09-22","close":26.78},{"date":"2025-09-23","close":26.8},{"date":"2025-09-24","close":26.25},{"date":"2025-09-25","close":25.27},{"date":"2025-09-26","close":26.42},{"date":"2025-09-29","close":27.21},{"date":"2025-09-30","close":27.28},{"date":"2025-10-01","close":27.69},{"date":"2025-10-02","close":27.22},{"date":"2025-10-03","close":25.38},{"date":"2025-10-06","close":25.05},{"date":"2025-10-07","close":24.35},{"date":"2025-10-08","close":24.41},{"date":"2025-10-09","close":24.07},{"date":"2025-10-10","close":23.3},{"date":"2025-10-13","close":23.59},{"date":"2025-10-14","close":23.21},{"date":"2025-10-15","close":23.38},{"date":"2025-10-16","close":22.95},{"date":"2025-10-17","close":23.07},{"date":"2025-10-20","close":23.37},{"date":"2025-10-21","close":22.8},{"date":"2025-10-22","close":22.49},{"date":"2025-10-23","close":23.63},{"date":"2025-10-24","close":23.3},{"date":"2025-10-27","close":23.53},{"date":"2025-10-28","close":23.3},{"date":"2025-10-29","close":23.38},{"date":"2025-10-30","close":22.58},{"date":"2025-10-31","close":22.29},{"date":"2025-11-03","close":22.11},{"date":"2025-11-04","close":21.98},{"date":"2025-11-05","close":22.01},{"date":"2025-11-06","close":21.35},{"date":"2025-11-07","close":21.5},{"date":"2025-11-10","close":21.49},{"date":"2025-11-11","close":21.45},{"date":"2025-11-12","close":21.36},{"date":"2025-11-13","close":20.96},{"date":"2025-11-14","close":20.66},{"date":"2025-11-17","close":20.5},{"date":"2025-11-18","close":20.5},{"date":"2025-11-19","close":20.42},{"date":"2025-11-20","close":19.94},{"date":"2025-11-21","close":20.14},{"date":"2025-11-24","close":20.49},{"date":"2025-11-25","close":21.06},{"date":"2025-11-26","close":21.63},{"date":"2025-11-28","close":22.53},{"date":"2025-12-01","close":22.79},{"date":"2025-12-02","close":22.81},{"date":"2025-12-03","close":23.21},{"date":"2025-12-04","close":22.95},{"date":"2025-12-05","close":23.0},{"date":"2025-12-08","close":23.35},{"date":"2025-12-09","close":23.11},{"date":"2025-12-10","close":22.12},{"date":"2025-12-11","close":21.86},{"date":"2025-12-12","close":21.23},{"date":"2025-12-15","close":22.09},{"date":"2025-12-16","close":22.28},{"date":"2025-12-17","close":23.03},{"date":"2025-12-18","close":22.56},{"date":"2025-12-19","close":22.51},{"date":"2025-12-22","close":21.74},{"date":"2025-12-23","close":21.38},{"date":"2025-12-24","close":21.53},{"date":"2025-12-26","close":21.09},{"date":"2025-12-29","close":20.53},{"date":"2025-12-30","close":20.5},{"date":"2025-12-31","close":20.08},{"date":"2026-01-02","close":20.62},{"date":"2026-01-05","close":20.72},{"date":"2026-01-06","close":20.66},{"date":"2026-01-07","close":21.29},{"date":"2026-01-08","close":21.42},{"date":"2026-01-09","close":21.23},{"date":"2026-01-12","close":20.98},{"date":"2026-01-13","close":21.02},{"date":"2026-01-14","close":21.02},{"date":"2026-01-15","close":21.36},{"date":"2026-01-16","close":21.1},{"date":"2026-01-20","close":21.1},{"date":"2026-01-21","close":21.69},{"date":"2026-01-22","close":23.14},{"date":"2026-01-23","close":22.99},{"date":"2026-01-26","close":24.01},{"date":"2026-01-27","close":24.21},{"date":"2026-01-28","close":23.64},{"date":"2026-01-29","close":22.81},{"date":"2026-01-30","close":23.88},{"date":"2026-02-02","close":25.85},{"date":"2026-02-03","close":24.52},{"date":"2026-02-04","close":24.98},{"date":"2026-02-05","close":24.69},{"date":"2026-02-06","close":24.98},{"date":"2026-02-09","close":24.64},{"date":"2026-02-10","close":24.82},{"date":"2026-02-11","close":24.21},{"date":"2026-02-12","close":23.52},{"date":"2026-02-13","close":23.57},{"date":"2026-02-17","close":23.26},{"date":"2026-02-18","close":23.87},{"date":"2026-02-19","close":23.9},{"date":"2026-02-20","close":23.43},{"date":"2026-02-23","close":23.64},{"date":"2026-02-24","close":23.77},{"date":"2026-02-25","close":24.22},{"date":"2026-02-26","close":24.1},{"date":"2026-02-27","close":24.03},{"date":"2026-03-02","close":24.2},{"date":"2026-03-03","close":23.82},{"date":"2026-03-04","close":23.87},{"date":"2026-03-05","close":23.88},{"date":"2026-03-06","close":24.37},{"date":"2026-03-09","close":24.8},{"date":"2026-03-10","close":24.37},{"date":"2026-03-11","close":24.46},{"date":"2026-03-12","close":24.43},{"date":"2026-03-13","close":23.53},{"date":"2026-03-16","close":23.28},{"date":"2026-03-17","close":23.59},{"date":"2026-03-18","close":23.36},{"date":"2026-03-19","close":23.23},{"date":"2026-03-20","close":22.57},{"date":"2026-03-23","close":23.03},{"date":"2026-03-24","close":22.81},{"date":"2026-03-25","close":23.08},{"date":"2026-03-26","close":22.56},{"date":"2026-03-27","close":22.1},{"date":"2026-03-30","close":22.27},{"date":"2026-03-31","close":23.04},{"date":"2026-04-01","close":22.76},{"date":"2026-04-02","close":23.36},{"date":"2026-04-06","close":23.08},{"date":"2026-04-07","close":23.43},{"date":"2026-04-08","close":22.91},{"date":"2026-04-09","close":22.87},{"date":"2026-04-10","close":23.22},{"date":"2026-04-13","close":23.4},{"date":"2026-04-14","close":24.03},{"date":"2026-04-15","close":24.79},{"date":"2026-04-16","close":25.18},{"date":"2026-04-17","close":24.55},{"date":"2026-04-20","close":24.92},{"date":"2026-04-21","close":24.46},{"date":"2026-04-22","close":25.66},{"date":"2026-04-23","close":25.01},{"date":"2026-04-24","close":24.95},{"date":"2026-04-27","close":25.41},{"date":"2026-04-28","close":25.09},{"date":"2026-04-29","close":24.52},{"date":"2026-04-30","close":24.95},{"date":"2026-05-01","close":26.53},{"date":"2026-05-04","close":23.84},{"date":"2026-05-05","close":24.23},{"date":"2026-05-06","close":25.17},{"date":"2026-05-07","close":23.97},{"date":"2026-05-08","close":24.28},{"date":"2026-05-11","close":23.17},{"date":"2026-05-12","close":22.37},{"date":"2026-05-13","close":22.08},{"date":"2026-05-14","close":21.61},{"date":"2026-05-15","close":21.59},{"date":"2026-05-18","close":21.91},{"date":"2026-05-19","close":22.1},{"date":"2026-05-20","close":22.55},{"date":"2026-05-21","close":22.49},{"date":"2026-05-22","close":21.96},{"date":"2026-05-26","close":21.91},{"date":"2026-05-27","close":21.68},{"date":"2026-05-28","close":21.68},{"date":"2026-05-29","close":21.18},{"date":"2026-06-01","close":21.36},{"date":"2026-06-02","close":20.92},{"date":"2026-06-03","close":22.18},{"date":"2026-06-04","close":22.27},{"date":"2026-06-05","close":21.8},{"date":"2026-06-08","close":22.26},{"date":"2026-06-09","close":22.28},{"date":"2026-06-10","close":22.42},{"date":"2026-06-11","close":22.18},{"date":"2026-06-12","close":21.77},{"date":"2026-06-15","close":21.74},{"date":"2026-06-16","close":21.46},{"date":"2026-06-17","close":21.51},{"date":"2026-06-18","close":21.52},{"date":"2026-06-22","close":21.14},{"date":"2026-06-23","close":21.08},{"date":"2026-06-24","close":21.44},{"date":"2026-06-25","close":21.01},{"date":"2026-06-26","close":21.76},{"date":"2026-06-29","close":22.03},{"date":"2026-06-30","close":22.08},{"date":"2026-07-01","close":22.64},{"date":"2026-07-02","close":22.82},{"date":"2026-07-06","close":22.76},{"date":"2026-07-07","close":22.2},{"date":"2026-07-08","close":21.7},{"date":"2026-07-09","close":21.95},{"date":"2026-07-10","close":21.68},{"date":"2026-07-13","close":22.03},{"date":"2026-07-14","close":22.43},{"date":"2026-07-15","close":22.26},{"date":"2026-07-16","close":21.92},{"date":"2026-07-17","close":21.89},{"date":"2026-07-20","close":21.76},{"date":"2026-07-21","close":21.79},{"date":"2026-07-22","close":21.6},{"date":"2026-07-23","close":21.35},{"date":"2026-07-24","close":21.17},{"date":"2026-07-27","close":21.52},{"date":"2026-07-28","close":22.16},{"date":"2026-07-29","close":21.84},{"date":"2026-07-30","close":21.88},{"date":"2026-07-31","close":21.72},{"date":"2026-08-03","close":19.06},{"date":"2026-08-04","close":19.21},{"date":"2026-08-05","close":19.01},{"date":"2026-08-06","close":19.23},{"date":"2026-08-07","close":19.16},{"date":"2026-08-10","close":18.79},{"date":"2026-08-11","close":18.82},{"date":"2026-08-12","close":18.54},{"date":"2026-08-13","close":18.57},{"date":"2026-08-14","close":18.66},{"date":"2026-08-17","close":18.4},{"date":"2026-08-18","close":17.95},{"date":"2026-08-19","close":18.03},{"date":"2026-08-20","close":18.04},{"date":"2026-08-21","close":18.21},{"date":"2026-08-24","close":18.04},{"date":"2026-08-25","close":18.09},{"date":"2026-08-26","close":17.97},{"date":"2026-08-27","close":18.25},{"date":"2026-08-28","close":17.87},{"date":"2026-08-31","close":18.38},{"date":"2026-09-01","close":18.81},{"date":"2026-09-02","close":18.97},{"date":"2026-09-03","close":19.23},{"date":"2026-09-04","close":19.16},{"date":"2026-09-08","close":18.89},{"date":"2026-09-09","close":19.89},{"date":"2026-09-10","close":20.39},{"date":"2026-09-11","close":21.15},{"date":"2026-09-14","close":21.62},{"date":"2026-09-15","close":21.44},{"date":"2026-09-16","close":21.98},{"date":"2026-09-17","close":22.77},{"date":"2026-09-18","close":22.64},{"date":"2026-09-21","close":22.76},{"date":"2026-09-22","close":24.03},{"date":"2026-09-23","close":24.2},{"date":"2026-09-24","close":25.02},{"date":"2026-09-25","close":23.39},{"date":"2026-09-28","close":23.96},{"date":"2026-09-29","close":23.76},{"date":"2026-09-30","close":24.65},{"date":"2026-10-01","close":24.11},{"date":"2026-10-02","close":24.7},{"date":"2026-10-05","close":25.24},{"date":"2026-10-06","close":24.76},{"date":"2026-10-07","close":24.58},{"date":"2026-10-08","close":25.28},{"date":"2026-10-09","close":26.56},{"date":"2026-10-12","close":27.23},{"date":"2026-10-13","close":27.22},{"date":"2026-10-14","close":27.15},{"date":"2026-10-15","close":28.02},{"date":"2026-10-16","close":26.81},{"date":"2026-10-19","close":26.44},{"date":"2026-10-20","close":26.47},{"date":"2026-10-21","close":26.29},{"date":"2026-10-22","close":25.37}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":25.39,"low_30d":20.73,"support":21.49,"high_30d":28.3,"change_1d":-3.4,"change_7d":-5.4,"change_30d":20.0,"resistance":27.54,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":43.03,"quarter":"2025-Q1"},{"pbr":1.92,"per":68.45,"quarter":"2025-Q2"},{"pbr":1.81,"per":61.25,"quarter":"2025-Q3"},{"pbr":2.14,"per":42.84,"quarter":"2025-Q4"},{"pbr":2.16,"per":51.59,"quarter":"2026-Q1"},{"pbr":1.62,"per":28.78,"quarter":"2026-Q2"},{"pbr":null,"per":23.22,"quarter":"2026-Q3"},{"pbr":null,"per":27.26,"quarter":"2026-Q4"},{"pbr":null,"per":24.8,"quarter":"2027-Q1"},{"pbr":1.95,"per":25.24,"quarter":"현재"}],"timeline":[{"close":11.09,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22.67,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":22.18,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":26.9,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27.86,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22.45,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":22.29,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":23.88,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":24.95,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.93,"pbr_5y_low":1.62,"per_5y_avg":41.25,"per_5y_low":23.22,"current_pbr":1.95,"current_per":25.24,"pbr_5y_high":2.16,"per_5y_high":68.45,"pbr_5y_median":1.92,"per_5y_median":42.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":60.0,"per_percentile":22.2,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -24.4%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 25.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.71,"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":40.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.92,"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":null,"per":43.03,"close":11.09,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":68.45,"close":22.67,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.81,"per":61.25,"close":22.18,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.14,"per":42.84,"close":26.9,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.16,"per":51.59,"close":27.86,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.62,"per":28.78,"close":22.45,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":23.22,"close":22.29,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":27.26,"close":23.88,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":24.8,"close":24.95,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.2배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.3,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":835300000.0,"market_cap":null,"net_income":134607300.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.4073985394469053,"total_assets":null,"total_equity":null,"profit_margin":0.16114844965880523,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":143300000.0,"operating_margin":0.17155512989345145},{"eps":0.216,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1104300000.0,"market_cap":null,"net_income":127900000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.3502671375532011,"total_assets":null,"total_equity":null,"profit_margin":0.11581997645567328,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144900000.0,"operating_margin":0.13121434392828035},{"eps":0.24,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":821000000.0,"market_cap":null,"net_income":107685840.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.33300852618757615,"total_assets":null,"total_equity":null,"profit_margin":0.13116423873325214,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41300000.0,"operating_margin":0.050304506699147385},{"eps":0.25,"pbr":null,"per":26.76,"roa":0.01022140364305696,"roe":0.019200758288971432,"revenue":972200000.0,"market_cap":10689263616.0,"net_income":112172750.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.2911952273194816,"total_assets":10974300000.0,"total_equity":5842100000.0,"profit_margin":0.11538032297881094,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":66400000.0,"operating_margin":0.06829870397037646},{"eps":0.17,"pbr":null,"per":null,"roa":0.004287286473036988,"roe":0.008228638601131438,"revenue":732400000.0,"market_cap":null,"net_income":44800000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.3451665756417258,"total_assets":10449500000.0,"total_equity":5444400000.0,"profit_margin":0.06116876024030585,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10800000.0,"operating_margin":-0.01474604041507373},{"eps":0.3,"pbr":null,"per":null,"roa":0.012758139270380164,"roe":0.025383235904205166,"revenue":1282600000.0,"market_cap":null,"net_income":134607300.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.28333073444565726,"total_assets":10550700000.0,"total_equity":5303000000.0,"profit_margin":0.10494877592390457,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":79800000.0,"operating_margin":0.062217370965226886},{"eps":0.06,"pbr":null,"per":null,"roa":0.0016826062991364555,"roe":0.003361409473765551,"revenue":860300000.0,"market_cap":null,"net_income":17400000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.2989654771591305,"total_assets":10341100000.0,"total_equity":5176400000.0,"profit_margin":0.020225502731605255,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-33400000.0,"operating_margin":-0.038823666162966404},{"eps":0.01,"pbr":null,"per":null,"roa":0.0019726494815130754,"roe":0.002967478044672575,"revenue":798300000.0,"market_cap":null,"net_income":14800000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.3116622823499937,"total_assets":7502600000.0,"total_equity":4987400000.0,"profit_margin":0.018539396216961043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-22000000.0,"operating_margin":-0.02755856194413128},{"eps":0.25795041632922155,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1282600000.0,"market_cap":null,"net_income":131300000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.28333073444565726,"total_assets":null,"total_equity":null,"profit_margin":0.10237018556058007,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":79800000.0,"operating_margin":0.062217370965226886},{"eps":0.034183832780871705,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":860300000.0,"market_cap":null,"net_income":17400000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.2989654771591305,"total_assets":null,"total_equity":null,"profit_margin":0.020225502731605255,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33400000.0,"operating_margin":-0.038823666162966404},{"eps":0.029075903744649495,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":798300000.0,"market_cap":null,"net_income":14800000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.3116622823499937,"total_assets":null,"total_equity":null,"profit_margin":0.018539396216961043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-22000000.0,"operating_margin":-0.02755856194413128},{"eps":-0.06345619533460667,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":881800000.0,"market_cap":null,"net_income":-32300000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.277273758221819,"total_assets":null,"total_equity":null,"profit_margin":-0.036629621229303695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-50600000.0,"operating_margin":-0.0573826264459061}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2578,"per":43.03,"date":"2024-04","close":11.09,"source":"reported"},{"eps":0.2578,"per":89.78,"date":"2024-05","close":23.14,"source":"reported"},{"eps":0.2578,"per":95.79,"date":"2024-06","close":24.69,"source":"reported"},{"eps":0.3312,"per":68.45,"date":"2024-07","close":22.67,"source":"reported"},{"eps":0.3312,"per":70.71,"date":"2024-08","close":23.42,"source":"reported"},{"eps":0.3312,"per":69.23,"date":"2024-09","close":22.93,"source":"reported"},{"eps":0.3621,"per":61.25,"date":"2024-10","close":22.18,"source":"reported"},{"eps":0.3621,"per":80.22,"date":"2024-11","close":29.05,"source":"reported"},{"eps":0.3621,"per":86.54,"date":"2024-12","close":31.34,"source":"reported"},{"eps":0.628,"per":42.84,"date":"2025-01","close":26.9,"source":"reported"},{"eps":0.628,"per":39.88,"date":"2025-02","close":25.04,"source":"reported"},{"eps":0.628,"per":35.54,"date":"2025-03","close":22.32,"source":"reported"},{"eps":0.54,"per":51.59,"date":"2025-04","close":27.86,"source":"reported"},{"eps":0.54,"per":55.19,"date":"2025-05","close":29.8,"source":"reported"},{"eps":0.54,"per":45.17,"date":"2025-06","close":24.39,"source":"reported"},{"eps":0.78,"per":28.78,"date":"2025-07","close":22.45,"source":"reported"},{"eps":0.78,"per":28.73,"date":"2025-08","close":22.41,"source":"reported"},{"eps":0.78,"per":34.97,"date":"2025-09","close":27.28,"source":"reported"},{"eps":0.96,"per":23.22,"date":"2025-10","close":22.29,"source":"reported"},{"eps":0.96,"per":23.47,"date":"2025-11","close":22.53,"source":"reported"},{"eps":0.96,"per":20.92,"date":"2025-12","close":20.08,"source":"reported"},{"eps":0.876,"per":27.26,"date":"2026-01","close":23.88,"source":"reported"},{"eps":0.876,"per":27.43,"date":"2026-02","close":24.03,"source":"reported"},{"eps":0.876,"per":26.3,"date":"2026-03","close":23.04,"source":"reported"},{"eps":1.006,"per":24.8,"date":"2026-04","close":24.95,"source":"reported"},{"eps":1.006,"per":21.05,"date":"2026-05","close":21.18,"source":"reported"},{"eps":1.006,"per":21.95,"date":"2026-06","close":22.08,"source":"reported"},{"eps":1.006,"per":21.59,"date":"2026-07","close":21.72,"source":"reported"},{"eps":1.006,"per":18.27,"date":"2026-08","close":18.38,"source":"reported"},{"eps":1.006,"per":24.5,"date":"2026-09","close":24.65,"source":"reported"},{"eps":1.006,"per":25.22,"date":"2026-10","close":25.37,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.02,"std":23.05,"count":31,"current":25.22,"lower_1sd":19.97,"upper_1sd":66.07},"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":"GameStop Corp.","phase":"above-fold","symbol_resolved":true}