{"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":"2026-10-23T10:03:42.302180+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":61.8,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":55}],"summary":"RSI 62","percentile":62},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS 1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS 1, PBR 39.03x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-2.18,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.9,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 -2.2x","percentile":55}},"signals":[],"summary":"Trip.com Group Ltd ADR(TCOM)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 249.17억. 현재가 $39.57, 전일 대비 +0.7%, 30일 +1.4%. ROE -1.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.3224882643631375,"grade":"B","trend":"상승","atr_14":0.7549499999999993,"rsi_14":61.82108626198087,"sma_20":39.051,"sma_60":42.089500000000015,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.8로 강세 구간입니다. MACD(-0.32)가 시그널선(-0.59)을 상회합니다(골든크로스). SMA20 39, SMA60 42 — 혼조세입니다. 볼린저밴드 38~40 (현재 위치 69%).","bb_lower":37.71247992170458,"bb_upper":40.389520078295426,"macd_signal":-0.5912858151362471},"change_pct":0.66,"chart_data":[{"date":"2024-10-23","open":60.64,"high":61.53,"low":60.56,"close":61.14,"volume":3053500,"rsi_14":44.52,"sma_20":62.19,"sma_60":50.68,"sma_120":50.47},{"date":"2024-10-24","open":61.3,"high":61.8,"low":60.87,"close":61.76,"volume":2142264,"rsi_14":37.73,"sma_20":62.46,"sma_60":51.0,"sma_120":50.54},{"date":"2024-10-25","open":61.77,"high":61.9,"low":61.17,"close":61.55,"volume":1774097,"rsi_14":37.54,"sma_20":62.49,"sma_60":51.35,"sma_120":50.61},{"date":"2024-10-28","open":62.61,"high":65.25,"low":62.47,"close":64.76,"volume":3776282,"rsi_14":58.0,"sma_20":62.77,"sma_60":51.78,"sma_120":50.71},{"date":"2024-10-29","open":65.18,"high":65.42,"low":64.52,"close":64.58,"volume":5647275,"rsi_14":55.76,"sma_20":62.89,"sma_60":52.19,"sma_120":50.81},{"date":"2024-10-30","open":63.69,"high":65.03,"low":63.1,"close":64.75,"volume":3761718,"rsi_14":53.03,"sma_20":62.79,"sma_60":52.57,"sma_120":50.91},{"date":"2024-10-31","open":64.45,"high":64.68,"low":63.59,"close":64.09,"volume":2604346,"rsi_14":48.42,"sma_20":62.78,"sma_60":52.96,"sma_120":51.0},{"date":"2024-11-01","open":64.05,"high":65.11,"low":63.84,"close":64.87,"volume":2987709,"rsi_14":54.02,"sma_20":62.62,"sma_60":53.34,"sma_120":51.09},{"date":"2024-11-04","open":66.6,"high":69.1,"low":66.6,"close":66.91,"volume":3158289,"rsi_14":79.33,"sma_20":62.57,"sma_60":53.76,"sma_120":51.18},{"date":"2024-11-05","open":68.01,"high":68.26,"low":66.64,"close":68.09,"volume":3927681,"rsi_14":78.99,"sma_20":62.91,"sma_60":54.2,"sma_120":51.29},{"date":"2024-11-06","open":66.87,"high":67.27,"low":65.39,"close":66.74,"volume":2735057,"rsi_14":79.45,"sma_20":63.15,"sma_60":54.62,"sma_120":51.38},{"date":"2024-11-07","open":67.4,"high":68.93,"low":67.19,"close":68.1,"volume":3770340,"rsi_14":76.59,"sma_20":63.38,"sma_60":55.07,"sma_120":51.47},{"date":"2024-11-08","open":65.12,"high":67.04,"low":64.97,"close":65.16,"volume":3129892,"rsi_14":65.86,"sma_20":63.4,"sma_60":55.46,"sma_120":51.54},{"date":"2024-11-11","open":65.98,"high":66.4,"low":65.03,"close":66.36,"volume":2170799,"rsi_14":68.23,"sma_20":63.55,"sma_60":55.86,"sma_120":51.63},{"date":"2024-11-12","open":64.07,"high":64.43,"low":63.02,"close":63.71,"volume":3309019,"rsi_14":56.93,"sma_20":63.85,"sma_60":56.21,"sma_120":51.71},{"date":"2024-11-13","open":62.4,"high":62.57,"low":61.02,"close":61.78,"volume":3168634,"rsi_14":50.05,"sma_20":63.98,"sma_60":56.56,"sma_120":51.8},{"date":"2024-11-14","open":60.67,"high":60.7,"low":59.26,"close":59.64,"volume":3656814,"rsi_14":45.61,"sma_20":64.08,"sma_60":56.84,"sma_120":51.86},{"date":"2024-11-15","open":59.64,"high":59.64,"low":58.76,"close":59.2,"volume":2742458,"rsi_14":35.39,"sma_20":63.99,"sma_60":57.12,"sma_120":51.92},{"date":"2024-11-18","open":60.63,"high":61.38,"low":60.09,"close":61.02,"volume":3930547,"rsi_14":41.4,"sma_20":64.03,"sma_60":57.44,"sma_120":52.0},{"date":"2024-11-19","open":63.59,"high":63.72,"low":61.34,"close":62.44,"volume":5735850,"rsi_14":44.73,"sma_20":64.14,"sma_60":57.78,"sma_120":52.09},{"date":"2024-11-20","open":63.69,"high":65.06,"low":63.61,"close":64.48,"volume":4489105,"rsi_14":50.83,"sma_20":64.31,"sma_60":58.09,"sma_120":52.2},{"date":"2024-11-21","open":63.93,"high":65.26,"low":63.77,"close":64.85,"volume":3301134,"rsi_14":49.96,"sma_20":64.47,"sma_60":58.41,"sma_120":52.31},{"date":"2024-11-22","open":63.69,"high":64.19,"low":63.27,"close":63.33,"volume":3231796,"rsi_14":41.99,"sma_20":64.56,"sma_60":58.69,"sma_120":52.43},{"date":"2024-11-25","open":63.99,"high":64.49,"low":63.69,"close":64.22,"volume":2807027,"rsi_14":41.23,"sma_20":64.53,"sma_60":58.98,"sma_120":52.53},{"date":"2024-11-26","open":63.67,"high":63.67,"low":62.51,"close":62.6,"volume":3275383,"rsi_14":40.73,"sma_20":64.43,"sma_60":59.24,"sma_120":52.62},{"date":"2024-11-27","open":63.65,"high":63.9,"low":63.05,"close":63.49,"volume":3702341,"rsi_14":39.46,"sma_20":64.37,"sma_60":59.51,"sma_120":52.73},{"date":"2024-11-29","open":64.69,"high":65.32,"low":63.92,"close":64.34,"volume":2559444,"rsi_14":47.91,"sma_20":64.38,"sma_60":59.8,"sma_120":52.84},{"date":"2024-12-02","open":65.32,"high":65.53,"low":64.39,"close":64.93,"volume":2688856,"rsi_14":46.29,"sma_20":64.38,"sma_60":60.09,"sma_120":52.95},{"date":"2024-12-03","open":65.68,"high":68.27,"low":65.55,"close":67.7,"volume":6016424,"rsi_14":60.34,"sma_20":64.42,"sma_60":60.44,"sma_120":53.1},{"date":"2024-12-04","open":66.99,"high":67.4,"low":65.42,"close":66.56,"volume":4834854,"rsi_14":62.9,"sma_20":64.34,"sma_60":60.77,"sma_120":53.23},{"date":"2024-12-05","open":65.98,"high":67.2,"low":65.98,"close":66.88,"volume":3073471,"rsi_14":71.69,"sma_20":64.35,"sma_60":61.1,"sma_120":53.37},{"date":"2024-12-06","open":68.76,"high":69.26,"low":68.1,"close":68.74,"volume":4401381,"rsi_14":76.32,"sma_20":64.38,"sma_60":61.47,"sma_120":53.53},{"date":"2024-12-09","open":74.34,"high":76.81,"low":74.24,"close":74.7,"volume":7801851,"rsi_14":80.72,"sma_20":64.86,"sma_60":61.93,"sma_120":53.74},{"date":"2024-12-10","open":71.81,"high":72.92,"low":71.23,"close":71.65,"volume":4265153,"rsi_14":69.29,"sma_20":65.13,"sma_60":62.35,"sma_120":53.92},{"date":"2024-12-11","open":71.28,"high":72.49,"low":71.02,"close":72.46,"volume":2540032,"rsi_14":67.62,"sma_20":65.57,"sma_60":62.78,"sma_120":54.13},{"date":"2024-12-12","open":74.38,"high":75.02,"low":73.7,"close":73.72,"volume":3302917,"rsi_14":68.84,"sma_20":66.17,"sma_60":63.24,"sma_120":54.34},{"date":"2024-12-13","open":71.97,"high":72.45,"low":71.34,"close":72.2,"volume":2931077,"rsi_14":68.84,"sma_20":66.8,"sma_60":63.66,"sma_120":54.54},{"date":"2024-12-16","open":71.56,"high":72.32,"low":70.98,"close":72.21,"volume":3464614,"rsi_14":67.63,"sma_20":67.45,"sma_60":64.06,"sma_120":54.74},{"date":"2024-12-17","open":72.9,"high":74.34,"low":71.89,"close":74.25,"volume":3720879,"rsi_14":75.25,"sma_20":68.12,"sma_60":64.48,"sma_120":54.96},{"date":"2024-12-18","open":73.35,"high":73.73,"low":71.01,"close":71.16,"volume":2692934,"rsi_14":65.18,"sma_20":68.55,"sma_60":64.79,"sma_120":55.17},{"date":"2024-12-19","open":71.44,"high":72.25,"low":70.66,"close":72.22,"volume":2416838,"rsi_14":65.47,"sma_20":68.94,"sma_60":65.15,"sma_120":55.37},{"date":"2024-12-20","open":70.65,"high":72.45,"low":70.03,"close":72.09,"volume":2127223,"rsi_14":64.31,"sma_20":69.31,"sma_60":65.41,"sma_120":55.58},{"date":"2024-12-23","open":71.75,"high":72.73,"low":71.26,"close":72.67,"volume":1802402,"rsi_14":60.88,"sma_20":69.78,"sma_60":65.61,"sma_120":55.78},{"date":"2024-12-24","open":72.36,"high":72.64,"low":71.83,"close":71.96,"volume":1038485,"rsi_14":62.07,"sma_20":70.17,"sma_60":65.82,"sma_120":55.96},{"date":"2024-12-26","open":71.95,"high":73.03,"low":71.88,"close":72.71,"volume":1472332,"rsi_14":62.77,"sma_20":70.67,"sma_60":66.0,"sma_120":56.16},{"date":"2024-12-27","open":71.13,"high":71.3,"low":70.17,"close":70.25,"volume":2185206,"rsi_14":53.23,"sma_20":71.01,"sma_60":66.06,"sma_120":56.32},{"date":"2024-12-30","open":68.89,"high":68.99,"low":68.17,"close":68.28,"volume":2033743,"rsi_14":33.47,"sma_20":71.21,"sma_60":66.12,"sma_120":56.49},{"date":"2024-12-31","open":69.44,"high":69.63,"low":68.27,"close":68.33,"volume":1093220,"rsi_14":39.88,"sma_20":71.38,"sma_60":66.13,"sma_120":56.65},{"date":"2025-01-02","open":66.1,"high":66.49,"low":64.37,"close":64.46,"volume":3168143,"rsi_14":29.47,"sma_20":71.22,"sma_60":66.07,"sma_120":56.77},{"date":"2025-01-03","open":65.68,"high":67.32,"low":65.68,"close":67.27,"volume":3104994,"rsi_14":34.67,"sma_20":71.25,"sma_60":66.17,"sma_120":56.93},{"date":"2025-01-06","open":67.36,"high":67.53,"low":64.98,"close":65.02,"volume":2513507,"rsi_14":33.52,"sma_20":71.16,"sma_60":66.22,"sma_120":57.08},{"date":"2025-01-07","open":65.14,"high":65.56,"low":64.57,"close":64.69,"volume":2591458,"rsi_14":32.97,"sma_20":70.96,"sma_60":66.24,"sma_120":57.24},{"date":"2025-01-08","open":65.09,"high":65.42,"low":64.06,"close":64.59,"volume":3195293,"rsi_14":26.02,"sma_20":70.45,"sma_60":66.24,"sma_120":57.4},{"date":"2025-01-10","open":63.19,"high":63.27,"low":62.07,"close":62.84,"volume":3135786,"rsi_14":27.88,"sma_20":70.01,"sma_60":66.23,"sma_120":57.55},{"date":"2025-01-13","open":63.32,"high":64.21,"low":63.06,"close":63.4,"volume":2292429,"rsi_14":25.92,"sma_20":69.55,"sma_60":66.32,"sma_120":57.69},{"date":"2025-01-14","open":64.64,"high":64.79,"low":63.64,"close":64.09,"volume":1951365,"rsi_14":28.8,"sma_20":69.07,"sma_60":66.41,"sma_120":57.84},{"date":"2025-01-15","open":65.0,"high":65.03,"low":64.29,"close":64.71,"volume":1860027,"rsi_14":28.95,"sma_20":68.69,"sma_60":66.52,"sma_120":58.0},{"date":"2025-01-16","open":65.02,"high":65.54,"low":64.56,"close":65.49,"volume":2149019,"rsi_14":32.97,"sma_20":68.35,"sma_60":66.6,"sma_120":58.19},{"date":"2025-01-17","open":66.27,"high":68.36,"low":66.03,"close":66.84,"volume":2863592,"rsi_14":35.01,"sma_20":67.98,"sma_60":66.71,"sma_120":58.39},{"date":"2025-01-21","open":68.89,"high":69.05,"low":67.96,"close":68.63,"volume":3065204,"rsi_14":45.71,"sma_20":67.85,"sma_60":66.85,"sma_120":58.6},{"date":"2025-01-22","open":67.5,"high":67.74,"low":65.71,"close":66.55,"volume":2340409,"rsi_14":45.45,"sma_20":67.57,"sma_60":66.94,"sma_120":58.81},{"date":"2025-01-23","open":66.87,"high":67.87,"low":66.33,"close":67.67,"volume":1952456,"rsi_14":48.37,"sma_20":67.35,"sma_60":67.04,"sma_120":59.02},{"date":"2025-01-24","open":69.54,"high":71.31,"low":69.04,"close":71.17,"volume":2715604,"rsi_14":67.02,"sma_20":67.27,"sma_60":67.2,"sma_120":59.27},{"date":"2025-01-27","open":70.51,"high":70.7,"low":68.69,"close":69.66,"volume":2384099,"rsi_14":56.48,"sma_20":67.16,"sma_60":67.28,"sma_120":59.53},{"date":"2025-01-28","open":69.38,"high":71.1,"low":68.53,"close":71.09,"volume":1191988,"rsi_14":67.23,"sma_20":67.08,"sma_60":67.39,"sma_120":59.79},{"date":"2025-01-29","open":71.91,"high":72.47,"low":70.71,"close":70.95,"volume":1137718,"rsi_14":67.96,"sma_20":67.11,"sma_60":67.5,"sma_120":60.03},{"date":"2025-01-30","open":70.9,"high":73.79,"low":70.9,"close":73.14,"volume":1313479,"rsi_14":71.92,"sma_20":67.35,"sma_60":67.65,"sma_120":60.3},{"date":"2025-01-31","open":72.65,"high":72.67,"low":69.77,"close":69.83,"volume":2130121,"rsi_14":66.56,"sma_20":67.43,"sma_60":67.73,"sma_120":60.54},{"date":"2025-02-03","open":70.94,"high":73.06,"low":69.85,"close":71.68,"volume":2687034,"rsi_14":68.49,"sma_20":67.79,"sma_60":67.81,"sma_120":60.79},{"date":"2025-02-04","open":73.01,"high":73.2,"low":70.84,"close":70.93,"volume":2297344,"rsi_14":65.22,"sma_20":67.98,"sma_60":67.86,"sma_120":61.03},{"date":"2025-02-05","open":68.62,"high":69.49,"low":68.06,"close":68.49,"volume":3092693,"rsi_14":57.79,"sma_20":68.15,"sma_60":67.89,"sma_120":61.25},{"date":"2025-02-06","open":69.66,"high":69.66,"low":67.59,"close":68.2,"volume":2486143,"rsi_14":55.69,"sma_20":68.33,"sma_60":67.89,"sma_120":61.48},{"date":"2025-02-07","open":68.41,"high":69.45,"low":67.89,"close":68.89,"volume":3309520,"rsi_14":54.43,"sma_20":68.54,"sma_60":67.95,"sma_120":61.7},{"date":"2025-02-10","open":69.66,"high":69.91,"low":67.23,"close":68.06,"volume":2730325,"rsi_14":48.72,"sma_20":68.81,"sma_60":67.98,"sma_120":61.92},{"date":"2025-02-11","open":65.34,"high":66.81,"low":62.57,"close":65.37,"volume":2868318,"rsi_14":47.42,"sma_20":68.9,"sma_60":68.01,"sma_120":62.11},{"date":"2025-02-12","open":65.93,"high":68.11,"low":64.54,"close":67.73,"volume":3346492,"rsi_14":50.12,"sma_20":69.09,"sma_60":68.11,"sma_120":62.33},{"date":"2025-02-13","open":66.87,"high":69.45,"low":66.87,"close":69.4,"volume":2616615,"rsi_14":46.01,"sma_20":69.32,"sma_60":68.27,"sma_120":62.55},{"date":"2025-02-14","open":71.71,"high":71.79,"low":68.53,"close":68.92,"volume":4309288,"rsi_14":48.24,"sma_20":69.5,"sma_60":68.43,"sma_120":62.78},{"date":"2025-02-18","open":67.77,"high":67.89,"low":65.85,"close":66.85,"volume":4004806,"rsi_14":40.25,"sma_20":69.5,"sma_60":68.53,"sma_120":62.98},{"date":"2025-02-19","open":67.31,"high":67.35,"low":65.95,"close":66.36,"volume":1988330,"rsi_14":39.63,"sma_20":69.38,"sma_60":68.6,"sma_120":63.19},{"date":"2025-02-20","open":66.05,"high":66.88,"low":63.39,"close":65.79,"volume":5871336,"rsi_14":32.05,"sma_20":69.34,"sma_60":68.62,"sma_120":63.36},{"date":"2025-02-21","open":66.92,"high":68.14,"low":65.83,"close":66.7,"volume":6201576,"rsi_14":41.33,"sma_20":69.3,"sma_60":68.65,"sma_120":63.53},{"date":"2025-02-24","open":67.08,"high":67.08,"low":64.2,"close":64.35,"volume":6078464,"rsi_14":30.26,"sma_20":68.95,"sma_60":68.67,"sma_120":63.68},{"date":"2025-02-25","open":58.75,"high":58.82,"low":55.33,"close":57.02,"volume":17805415,"rsi_14":22.36,"sma_20":68.32,"sma_60":68.55,"sma_120":63.76},{"date":"2025-02-26","open":60.52,"high":60.64,"low":58.08,"close":58.33,"volume":12355995,"rsi_14":28.84,"sma_20":67.68,"sma_60":68.47,"sma_120":63.86},{"date":"2025-02-27","open":57.35,"high":57.94,"low":56.54,"close":56.92,"volume":7802201,"rsi_14":27.56,"sma_20":66.97,"sma_60":68.36,"sma_120":63.94},{"date":"2025-02-28","open":55.45,"high":57.67,"low":55.42,"close":56.41,"volume":5565235,"rsi_14":25.0,"sma_20":66.13,"sma_60":68.23,"sma_120":64.01},{"date":"2025-03-03","open":57.62,"high":59.9,"low":57.52,"close":57.53,"volume":4787389,"rsi_14":29.16,"sma_20":65.51,"sma_60":68.11,"sma_120":64.1},{"date":"2025-03-04","open":57.31,"high":59.97,"low":56.97,"close":59.07,"volume":5327932,"rsi_14":36.94,"sma_20":64.88,"sma_60":67.96,"sma_120":64.2},{"date":"2025-03-05","open":60.49,"high":63.8,"low":60.39,"close":63.7,"volume":7482254,"rsi_14":42.36,"sma_20":64.52,"sma_60":67.92,"sma_120":64.34},{"date":"2025-03-06","open":63.6,"high":64.53,"low":62.82,"close":63.21,"volume":7132350,"rsi_14":37.72,"sma_20":64.25,"sma_60":67.85,"sma_120":64.48},{"date":"2025-03-07","open":63.26,"high":64.13,"low":62.0,"close":63.52,"volume":7695939,"rsi_14":39.22,"sma_20":64.02,"sma_60":67.77,"sma_120":64.62},{"date":"2025-03-10","open":62.75,"high":63.88,"low":61.72,"close":61.92,"volume":3765091,"rsi_14":39.97,"sma_20":63.67,"sma_60":67.55,"sma_120":64.74},{"date":"2025-03-11","open":62.04,"high":62.3,"low":60.11,"close":61.29,"volume":4726864,"rsi_14":39.74,"sma_20":63.33,"sma_60":67.38,"sma_120":64.86},{"date":"2025-03-12","open":60.21,"high":61.33,"low":59.03,"close":61.32,"volume":4460438,"rsi_14":40.75,"sma_20":63.12,"sma_60":67.19,"sma_120":64.99},{"date":"2025-03-13","open":60.75,"high":60.87,"low":59.81,"close":60.51,"volume":3152016,"rsi_14":37.14,"sma_20":62.76,"sma_60":66.97,"sma_120":65.11},{"date":"2025-03-14","open":62.34,"high":63.19,"low":61.68,"close":61.73,"volume":2490123,"rsi_14":44.3,"sma_20":62.37,"sma_60":66.8,"sma_120":65.23},{"date":"2025-03-17","open":62.51,"high":66.73,"low":62.3,"close":66.67,"volume":6333659,"rsi_14":73.04,"sma_20":62.24,"sma_60":66.7,"sma_120":65.38},{"date":"2025-03-18","open":66.54,"high":67.1,"low":65.71,"close":66.09,"volume":3537371,"rsi_14":69.08,"sma_20":62.19,"sma_60":66.56,"sma_120":65.52},{"date":"2025-03-19","open":66.9,"high":67.28,"low":65.77,"close":67.0,"volume":3928285,"rsi_14":75.65,"sma_20":62.21,"sma_60":66.48,"sma_120":65.64},{"date":"2025-03-20","open":64.49,"high":64.85,"low":63.73,"close":64.53,"volume":3207721,"rsi_14":68.65,"sma_20":62.13,"sma_60":66.35,"sma_120":65.75},{"date":"2025-03-21","open":63.21,"high":64.26,"low":62.69,"close":64.23,"volume":4119731,"rsi_14":65.88,"sma_20":61.99,"sma_60":66.21,"sma_120":65.81},{"date":"2025-03-24","open":65.15,"high":65.23,"low":63.45,"close":63.91,"volume":3916767,"rsi_14":61.98,"sma_20":61.95,"sma_60":66.06,"sma_120":65.83},{"date":"2025-03-25","open":63.19,"high":63.71,"low":62.73,"close":63.67,"volume":3324500,"rsi_14":48.83,"sma_20":62.27,"sma_60":65.91,"sma_120":65.87},{"date":"2025-03-26","open":63.46,"high":63.9,"low":62.5,"close":63.11,"volume":2237363,"rsi_14":48.6,"sma_20":62.49,"sma_60":65.75,"sma_120":65.87},{"date":"2025-03-27","open":64.17,"high":65.69,"low":64.01,"close":65.18,"volume":2254145,"rsi_14":54.11,"sma_20":62.89,"sma_60":65.66,"sma_120":65.86},{"date":"2025-03-28","open":64.8,"high":65.18,"low":62.64,"close":62.68,"volume":2473872,"rsi_14":51.33,"sma_20":63.19,"sma_60":65.56,"sma_120":65.84},{"date":"2025-03-31","open":63.04,"high":63.96,"low":62.6,"close":63.58,"volume":2478322,"rsi_14":55.66,"sma_20":63.48,"sma_60":65.47,"sma_120":65.8},{"date":"2025-04-01","open":63.25,"high":64.14,"low":62.47,"close":63.17,"volume":2728513,"rsi_14":54.32,"sma_20":63.67,"sma_60":65.45,"sma_120":65.76},{"date":"2025-04-02","open":63.08,"high":63.84,"low":62.53,"close":63.58,"volume":1584169,"rsi_14":57.92,"sma_20":63.65,"sma_60":65.38,"sma_120":65.78},{"date":"2025-04-03","open":62.39,"high":62.41,"low":61.12,"close":61.2,"volume":3777871,"rsi_14":47.78,"sma_20":63.53,"sma_60":65.31,"sma_120":65.77},{"date":"2025-04-04","open":57.5,"high":57.5,"low":54.35,"close":55.89,"volume":7866974,"rsi_14":22.16,"sma_20":63.14,"sma_60":65.16,"sma_120":65.7},{"date":"2025-04-07","open":53.04,"high":57.19,"low":52.52,"close":53.55,"volume":8070235,"rsi_14":20.31,"sma_20":62.7,"sma_60":64.97,"sma_120":65.6},{"date":"2025-04-08","open":55.02,"high":55.6,"low":51.35,"close":52.21,"volume":8348926,"rsi_14":15.68,"sma_20":62.23,"sma_60":64.79,"sma_120":65.51},{"date":"2025-04-09","open":53.19,"high":55.59,"low":51.97,"close":54.79,"volume":8938861,"rsi_14":27.52,"sma_20":61.89,"sma_60":64.64,"sma_120":65.48},{"date":"2025-04-10","open":56.86,"high":56.89,"low":53.37,"close":54.19,"volume":8818641,"rsi_14":27.14,"sma_20":61.56,"sma_60":64.47,"sma_120":65.44},{"date":"2025-04-11","open":54.25,"high":54.91,"low":52.64,"close":54.73,"volume":5570051,"rsi_14":29.31,"sma_20":61.2,"sma_60":64.3,"sma_120":65.41},{"date":"2025-04-14","open":56.5,"high":59.42,"low":56.5,"close":56.75,"volume":7496207,"rsi_14":35.56,"sma_20":60.7,"sma_60":64.15,"sma_120":65.37},{"date":"2025-04-15","open":56.37,"high":57.0,"low":56.34,"close":56.47,"volume":3375048,"rsi_14":35.98,"sma_20":60.22,"sma_60":63.97,"sma_120":65.34},{"date":"2025-04-16","open":56.42,"high":56.58,"low":54.94,"close":55.55,"volume":5100424,"rsi_14":28.63,"sma_20":59.65,"sma_60":63.75,"sma_120":65.3},{"date":"2025-04-17","open":56.94,"high":57.7,"low":54.61,"close":54.85,"volume":6302750,"rsi_14":31.11,"sma_20":59.16,"sma_60":63.55,"sma_120":65.24},{"date":"2025-04-21","open":54.77,"high":55.51,"low":54.03,"close":55.25,"volume":4171513,"rsi_14":29.41,"sma_20":58.72,"sma_60":63.33,"sma_120":65.19},{"date":"2025-04-22","open":56.5,"high":57.67,"low":56.5,"close":56.87,"volume":4324907,"rsi_14":35.31,"sma_20":58.36,"sma_60":63.09,"sma_120":65.14},{"date":"2025-04-23","open":58.2,"high":59.56,"low":58.17,"close":58.2,"volume":5096516,"rsi_14":37.97,"sma_20":58.09,"sma_60":62.89,"sma_120":65.09},{"date":"2025-04-24","open":57.61,"high":58.65,"low":57.36,"close":57.66,"volume":2539018,"rsi_14":41.37,"sma_20":57.82,"sma_60":62.66,"sma_120":65.03},{"date":"2025-04-25","open":57.66,"high":58.07,"low":57.17,"close":57.52,"volume":2965673,"rsi_14":55.31,"sma_20":57.43,"sma_60":62.43,"sma_120":64.96},{"date":"2025-04-28","open":58.08,"high":59.1,"low":58.08,"close":58.62,"volume":2369281,"rsi_14":67.97,"sma_20":57.23,"sma_60":62.18,"sma_120":64.92},{"date":"2025-04-29","open":59.19,"high":59.93,"low":58.96,"close":59.33,"volume":2720745,"rsi_14":76.41,"sma_20":57.02,"sma_60":62.0,"sma_120":64.87},{"date":"2025-04-30","open":59.54,"high":59.71,"low":58.65,"close":58.99,"volume":2131696,"rsi_14":68.68,"sma_20":56.81,"sma_60":61.79,"sma_120":64.8},{"date":"2025-05-01","open":58.76,"high":59.75,"low":58.64,"close":59.38,"volume":1436165,"rsi_14":73.53,"sma_20":56.6,"sma_60":61.59,"sma_120":64.72},{"date":"2025-05-02","open":60.9,"high":60.92,"low":59.72,"close":60.17,"volume":2714869,"rsi_14":74.11,"sma_20":56.55,"sma_60":61.44,"sma_120":64.67},{"date":"2025-05-05","open":59.71,"high":60.96,"low":59.54,"close":60.49,"volume":2190976,"rsi_14":69.52,"sma_20":56.78,"sma_60":61.31,"sma_120":64.6},{"date":"2025-05-06","open":60.99,"high":62.39,"low":60.83,"close":61.22,"volume":3919053,"rsi_14":73.68,"sma_20":57.16,"sma_60":61.18,"sma_120":64.56},{"date":"2025-05-07","open":61.91,"high":62.27,"low":61.2,"close":62.12,"volume":2452145,"rsi_14":82.82,"sma_20":57.66,"sma_60":61.07,"sma_120":64.53},{"date":"2025-05-08","open":62.28,"high":62.55,"low":61.42,"close":61.97,"volume":1917743,"rsi_14":87.63,"sma_20":58.02,"sma_60":61.01,"sma_120":64.51},{"date":"2025-05-09","open":61.27,"high":62.13,"low":60.8,"close":61.45,"volume":1684518,"rsi_14":82.36,"sma_20":58.38,"sma_60":60.9,"sma_120":64.5},{"date":"2025-05-12","open":64.5,"high":65.82,"low":64.19,"close":65.52,"volume":3281679,"rsi_14":85.95,"sma_20":58.92,"sma_60":60.83,"sma_120":64.55},{"date":"2025-05-13","open":65.44,"high":66.92,"low":65.2,"close":66.24,"volume":2017015,"rsi_14":85.2,"sma_20":59.39,"sma_60":60.78,"sma_120":64.61},{"date":"2025-05-14","open":66.44,"high":66.61,"low":65.53,"close":66.38,"volume":2287457,"rsi_14":89.56,"sma_20":59.89,"sma_60":60.77,"sma_120":64.65},{"date":"2025-05-15","open":65.86,"high":65.92,"low":65.07,"close":65.51,"volume":2833910,"rsi_14":84.0,"sma_20":60.39,"sma_60":60.75,"sma_120":64.67},{"date":"2025-05-16","open":65.1,"high":65.43,"low":64.52,"close":64.97,"volume":2853822,"rsi_14":78.37,"sma_20":60.89,"sma_60":60.73,"sma_120":64.67},{"date":"2025-05-19","open":65.71,"high":67.44,"low":65.07,"close":67.1,"volume":4345315,"rsi_14":80.81,"sma_20":61.49,"sma_60":60.73,"sma_120":64.69},{"date":"2025-05-20","open":63.65,"high":64.19,"low":61.28,"close":63.38,"volume":7597620,"rsi_14":63.73,"sma_20":61.81,"sma_60":60.71,"sma_120":64.69},{"date":"2025-05-21","open":63.67,"high":63.67,"low":61.92,"close":62.25,"volume":3801023,"rsi_14":58.58,"sma_20":62.01,"sma_60":60.79,"sma_120":64.67},{"date":"2025-05-22","open":61.62,"high":62.08,"low":60.85,"close":61.06,"volume":3970675,"rsi_14":52.6,"sma_20":62.18,"sma_60":60.83,"sma_120":64.65},{"date":"2025-05-23","open":61.45,"high":62.83,"low":61.23,"close":62.33,"volume":3004486,"rsi_14":55.09,"sma_20":62.42,"sma_60":60.92,"sma_120":64.64},{"date":"2025-05-27","open":62.33,"high":63.0,"low":61.62,"close":61.75,"volume":2091053,"rsi_14":51.48,"sma_20":62.58,"sma_60":61.0,"sma_120":64.62},{"date":"2025-05-28","open":62.44,"high":63.18,"low":62.34,"close":63.17,"volume":1671632,"rsi_14":52.85,"sma_20":62.77,"sma_60":61.09,"sma_120":64.6},{"date":"2025-05-29","open":64.8,"high":65.25,"low":63.88,"close":64.56,"volume":2834709,"rsi_14":56.58,"sma_20":63.05,"sma_60":61.18,"sma_120":64.57},{"date":"2025-05-30","open":63.19,"high":63.19,"low":61.88,"close":62.65,"volume":2154605,"rsi_14":52.85,"sma_20":63.21,"sma_60":61.16,"sma_120":64.54},{"date":"2025-06-02","open":62.85,"high":63.92,"low":62.85,"close":63.65,"volume":1147564,"rsi_14":44.81,"sma_20":63.39,"sma_60":61.16,"sma_120":64.51},{"date":"2025-06-03","open":63.89,"high":64.0,"low":62.63,"close":63.05,"volume":2279100,"rsi_14":41.08,"sma_20":63.52,"sma_60":61.14,"sma_120":64.46},{"date":"2025-06-04","open":61.3,"high":61.97,"low":60.69,"close":61.63,"volume":3238897,"rsi_14":37.61,"sma_20":63.54,"sma_60":61.13,"sma_120":64.34},{"date":"2025-06-05","open":61.63,"high":62.36,"low":61.54,"close":61.98,"volume":3799531,"rsi_14":40.54,"sma_20":63.53,"sma_60":61.14,"sma_120":64.26},{"date":"2025-06-06","open":59.98,"high":60.78,"low":59.43,"close":60.61,"volume":3417460,"rsi_14":38.81,"sma_20":63.46,"sma_60":61.12,"sma_120":64.16},{"date":"2025-06-09","open":62.17,"high":62.45,"low":60.94,"close":62.36,"volume":1909704,"rsi_14":37.59,"sma_20":63.51,"sma_60":61.15,"sma_120":64.06},{"date":"2025-06-10","open":62.17,"high":62.5,"low":61.32,"close":61.96,"volume":2107453,"rsi_14":45.5,"sma_20":63.33,"sma_60":61.15,"sma_120":63.97},{"date":"2025-06-11","open":62.19,"high":62.35,"low":61.06,"close":61.26,"volume":1610466,"rsi_14":46.78,"sma_20":63.08,"sma_60":61.06,"sma_120":63.88},{"date":"2025-06-12","open":61.06,"high":61.14,"low":60.7,"close":60.92,"volume":2007600,"rsi_14":49.52,"sma_20":62.81,"sma_60":60.97,"sma_120":63.76},{"date":"2025-06-13","open":59.76,"high":60.27,"low":59.6,"close":59.98,"volume":2857048,"rsi_14":41.71,"sma_20":62.53,"sma_60":60.86,"sma_120":63.67},{"date":"2025-06-16","open":60.64,"high":61.27,"low":60.44,"close":60.45,"volume":1394470,"rsi_14":45.38,"sma_20":62.31,"sma_60":60.79,"sma_120":63.57},{"date":"2025-06-17","open":60.73,"high":61.65,"low":60.5,"close":60.67,"volume":2767112,"rsi_14":40.28,"sma_20":61.98,"sma_60":60.73,"sma_120":63.47},{"date":"2025-06-18","open":58.29,"high":58.6,"low":56.37,"close":56.54,"volume":6985382,"rsi_14":24.29,"sma_20":61.64,"sma_60":60.61,"sma_120":63.33},{"date":"2025-06-20","open":56.48,"high":56.84,"low":55.7,"close":55.85,"volume":5511914,"rsi_14":26.36,"sma_20":61.32,"sma_60":60.47,"sma_120":63.19},{"date":"2025-06-23","open":56.13,"high":57.67,"low":55.83,"close":57.61,"volume":3868952,"rsi_14":30.05,"sma_20":61.15,"sma_60":60.38,"sma_120":63.07},{"date":"2025-06-24","open":57.98,"high":59.16,"low":57.84,"close":58.89,"volume":3954179,"rsi_14":36.85,"sma_20":60.98,"sma_60":60.28,"sma_120":62.97},{"date":"2025-06-25","open":58.97,"high":59.61,"low":58.81,"close":59.37,"volume":3624107,"rsi_14":42.41,"sma_20":60.86,"sma_60":60.22,"sma_120":62.89},{"date":"2025-06-26","open":59.35,"high":59.35,"low":58.58,"close":58.7,"volume":1625111,"rsi_14":39.21,"sma_20":60.63,"sma_60":60.14,"sma_120":62.81},{"date":"2025-06-27","open":58.52,"high":58.8,"low":58.15,"close":58.67,"volume":874163,"rsi_14":43.0,"sma_20":60.34,"sma_60":60.07,"sma_120":62.76},{"date":"2025-06-30","open":58.17,"high":58.97,"low":57.82,"close":58.64,"volume":1961276,"rsi_14":34.68,"sma_20":60.14,"sma_60":59.98,"sma_120":62.68},{"date":"2025-07-01","open":58.5,"high":59.16,"low":58.3,"close":58.97,"volume":2068390,"rsi_14":37.61,"sma_20":59.91,"sma_60":59.95,"sma_120":62.63},{"date":"2025-07-02","open":59.09,"high":59.35,"low":58.76,"close":59.12,"volume":1325916,"rsi_14":40.71,"sma_20":59.71,"sma_60":60.0,"sma_120":62.58},{"date":"2025-07-03","open":58.5,"high":59.12,"low":58.41,"close":58.74,"volume":992084,"rsi_14":40.57,"sma_20":59.56,"sma_60":60.09,"sma_120":62.53},{"date":"2025-07-07","open":60.6,"high":62.22,"low":60.15,"close":61.46,"volume":3606710,"rsi_14":55.55,"sma_20":59.54,"sma_60":60.24,"sma_120":62.52},{"date":"2025-07-08","open":61.1,"high":61.11,"low":60.38,"close":60.54,"volume":2303363,"rsi_14":50.33,"sma_20":59.54,"sma_60":60.34,"sma_120":62.49},{"date":"2025-07-09","open":60.89,"high":61.49,"low":60.2,"close":61.35,"volume":4096693,"rsi_14":52.36,"sma_20":59.48,"sma_60":60.46,"sma_120":62.46},{"date":"2025-07-10","open":62.0,"high":62.64,"low":61.53,"close":61.87,"volume":1820083,"rsi_14":74.74,"sma_20":59.48,"sma_60":60.58,"sma_120":62.44},{"date":"2025-07-11","open":62.0,"high":62.74,"low":61.7,"close":61.92,"volume":1730258,"rsi_14":79.96,"sma_20":59.51,"sma_60":60.66,"sma_120":62.4},{"date":"2025-07-14","open":61.98,"high":62.43,"low":61.55,"close":61.66,"volume":1627718,"rsi_14":73.46,"sma_20":59.55,"sma_60":60.75,"sma_120":62.36},{"date":"2025-07-15","open":61.82,"high":63.13,"low":61.25,"close":63.09,"volume":5410500,"rsi_14":73.92,"sma_20":59.71,"sma_60":60.87,"sma_120":62.31},{"date":"2025-07-16","open":63.52,"high":64.23,"low":62.94,"close":63.03,"volume":3135271,"rsi_14":71.89,"sma_20":59.83,"sma_60":61.01,"sma_120":62.28},{"date":"2025-07-17","open":63.03,"high":63.25,"low":62.26,"close":62.32,"volume":2585232,"rsi_14":71.55,"sma_20":59.92,"sma_60":61.13,"sma_120":62.23},{"date":"2025-07-18","open":63.23,"high":63.9,"low":62.79,"close":63.61,"volume":4389691,"rsi_14":75.57,"sma_20":60.27,"sma_60":61.24,"sma_120":62.16},{"date":"2025-07-21","open":63.53,"high":64.18,"low":63.19,"close":63.37,"volume":1529969,"rsi_14":73.96,"sma_20":60.65,"sma_60":61.33,"sma_120":62.11},{"date":"2025-07-22","open":63.0,"high":63.84,"low":62.44,"close":63.3,"volume":1579825,"rsi_14":72.53,"sma_20":60.93,"sma_60":61.42,"sma_120":62.04},{"date":"2025-07-23","open":63.85,"high":65.22,"low":63.55,"close":64.55,"volume":1945706,"rsi_14":75.35,"sma_20":61.21,"sma_60":61.54,"sma_120":61.99},{"date":"2025-07-24","open":64.57,"high":64.9,"low":64.13,"close":64.54,"volume":1494841,"rsi_14":78.05,"sma_20":61.47,"sma_60":61.64,"sma_120":61.91},{"date":"2025-07-25","open":64.33,"high":64.76,"low":63.83,"close":64.43,"volume":1195311,"rsi_14":69.21,"sma_20":61.76,"sma_60":61.72,"sma_120":61.86},{"date":"2025-07-28","open":63.73,"high":64.17,"low":63.14,"close":63.5,"volume":2266622,"rsi_14":69.12,"sma_20":62.0,"sma_60":61.8,"sma_120":61.79},{"date":"2025-07-29","open":63.31,"high":63.7,"low":62.82,"close":63.13,"volume":1702455,"rsi_14":62.19,"sma_20":62.23,"sma_60":61.86,"sma_120":61.72},{"date":"2025-07-30","open":62.81,"high":63.16,"low":61.47,"close":61.73,"volume":2507220,"rsi_14":49.14,"sma_20":62.36,"sma_60":61.89,"sma_120":61.67},{"date":"2025-07-31","open":62.04,"high":62.55,"low":61.5,"close":61.95,"volume":1855533,"rsi_14":50.18,"sma_20":62.5,"sma_60":61.91,"sma_120":61.61},{"date":"2025-08-01","open":61.26,"high":61.41,"low":59.86,"close":60.63,"volume":2202275,"rsi_14":44.53,"sma_20":62.6,"sma_60":61.9,"sma_120":61.54},{"date":"2025-08-04","open":61.78,"high":62.4,"low":61.6,"close":62.06,"volume":1196855,"rsi_14":44.53,"sma_20":62.63,"sma_60":61.9,"sma_120":61.49},{"date":"2025-08-05","open":61.84,"high":62.12,"low":61.11,"close":61.17,"volume":1105957,"rsi_14":40.92,"sma_20":62.66,"sma_60":61.89,"sma_120":61.45},{"date":"2025-08-06","open":61.23,"high":62.08,"low":61.23,"close":61.9,"volume":1512900,"rsi_14":47.95,"sma_20":62.69,"sma_60":61.89,"sma_120":61.4},{"date":"2025-08-07","open":62.58,"high":63.15,"low":61.59,"close":62.16,"volume":1855343,"rsi_14":42.15,"sma_20":62.7,"sma_60":61.84,"sma_120":61.33},{"date":"2025-08-08","open":61.44,"high":61.86,"low":58.44,"close":58.8,"volume":7013771,"rsi_14":31.5,"sma_20":62.55,"sma_60":61.71,"sma_120":61.25},{"date":"2025-08-11","open":60.0,"high":60.13,"low":59.39,"close":59.48,"volume":4234296,"rsi_14":35.26,"sma_20":62.44,"sma_60":61.6,"sma_120":61.18},{"date":"2025-08-12","open":60.35,"high":60.38,"low":59.3,"close":59.34,"volume":4312351,"rsi_14":28.02,"sma_20":62.25,"sma_60":61.5,"sma_120":61.12},{"date":"2025-08-13","open":61.75,"high":62.28,"low":61.57,"close":61.86,"volume":5272406,"rsi_14":40.67,"sma_20":62.19,"sma_60":61.44,"sma_120":61.09},{"date":"2025-08-14","open":61.65,"high":62.0,"low":60.12,"close":60.31,"volume":3597432,"rsi_14":36.96,"sma_20":62.09,"sma_60":61.33,"sma_120":61.03},{"date":"2025-08-15","open":62.4,"high":62.8,"low":61.9,"close":62.37,"volume":4115086,"rsi_14":46.66,"sma_20":62.03,"sma_60":61.31,"sma_120":61.01},{"date":"2025-08-18","open":63.67,"high":64.4,"low":62.75,"close":62.95,"volume":3838195,"rsi_14":49.47,"sma_20":62.01,"sma_60":61.33,"sma_120":61.06},{"date":"2025-08-19","open":64.23,"high":64.93,"low":64.17,"close":64.86,"volume":4319370,"rsi_14":58.87,"sma_20":62.09,"sma_60":61.39,"sma_120":61.11},{"date":"2025-08-20","open":63.6,"high":63.71,"low":62.66,"close":63.18,"volume":2384250,"rsi_14":53.22,"sma_20":62.02,"sma_60":61.4,"sma_120":61.16},{"date":"2025-08-21","open":63.28,"high":64.14,"low":63.28,"close":63.62,"volume":1982956,"rsi_14":58.2,"sma_20":61.97,"sma_60":61.43,"sma_120":61.22},{"date":"2025-08-22","open":64.21,"high":64.95,"low":63.72,"close":64.92,"volume":2899649,"rsi_14":57.9,"sma_20":62.0,"sma_60":61.46,"sma_120":61.28},{"date":"2025-08-25","open":65.68,"high":66.5,"low":65.5,"close":65.93,"volume":2595873,"rsi_14":63.06,"sma_20":62.12,"sma_60":61.49,"sma_120":61.33},{"date":"2025-08-26","open":65.78,"high":65.98,"low":64.85,"close":64.93,"volume":2168343,"rsi_14":58.19,"sma_20":62.21,"sma_60":61.52,"sma_120":61.34},{"date":"2025-08-27","open":64.62,"high":65.4,"low":63.94,"close":65.29,"volume":2919583,"rsi_14":58.42,"sma_20":62.39,"sma_60":61.55,"sma_120":61.35},{"date":"2025-08-28","open":70.19,"high":75.35,"low":69.67,"close":75.03,"volume":8970197,"rsi_14":82.5,"sma_20":63.04,"sma_60":61.75,"sma_120":61.45},{"date":"2025-08-29","open":74.99,"high":75.69,"low":73.5,"close":73.75,"volume":4246672,"rsi_14":77.9,"sma_20":63.7,"sma_60":61.95,"sma_120":61.54},{"date":"2025-09-02","open":72.11,"high":72.32,"low":70.78,"close":71.59,"volume":4391390,"rsi_14":72.2,"sma_20":64.17,"sma_60":62.11,"sma_120":61.63},{"date":"2025-09-03","open":71.08,"high":71.76,"low":70.65,"close":71.23,"volume":2578003,"rsi_14":68.42,"sma_20":64.67,"sma_60":62.29,"sma_120":61.71},{"date":"2025-09-04","open":71.35,"high":73.0,"low":71.08,"close":72.99,"volume":3729426,"rsi_14":74.73,"sma_20":65.23,"sma_60":62.47,"sma_120":61.81},{"date":"2025-09-05","open":73.15,"high":73.75,"low":72.56,"close":72.79,"volume":4164715,"rsi_14":71.91,"sma_20":65.76,"sma_60":62.65,"sma_120":61.9},{"date":"2025-09-08","open":73.0,"high":73.05,"low":71.95,"close":73.02,"volume":2805581,"rsi_14":71.49,"sma_20":66.47,"sma_60":62.84,"sma_120":61.95},{"date":"2025-09-09","open":72.0,"high":72.51,"low":71.86,"close":72.4,"volume":2797747,"rsi_14":67.03,"sma_20":67.12,"sma_60":63.04,"sma_120":62.0},{"date":"2025-09-10","open":72.78,"high":73.47,"low":71.78,"close":72.5,"volume":2724439,"rsi_14":72.67,"sma_20":67.78,"sma_60":63.24,"sma_120":62.05},{"date":"2025-09-11","open":73.5,"high":74.85,"low":73.27,"close":74.83,"volume":3006838,"rsi_14":74.97,"sma_20":68.42,"sma_60":63.48,"sma_120":62.14},{"date":"2025-09-12","open":74.5,"high":74.64,"low":73.45,"close":73.87,"volume":1368804,"rsi_14":70.24,"sma_20":69.1,"sma_60":63.7,"sma_120":62.22},{"date":"2025-09-15","open":73.95,"high":74.83,"low":73.86,"close":74.12,"volume":1843060,"rsi_14":69.18,"sma_20":69.69,"sma_60":64.0,"sma_120":62.3},{"date":"2025-09-16","open":75.29,"high":77.14,"low":74.92,"close":76.58,"volume":4322163,"rsi_14":75.54,"sma_20":70.37,"sma_60":64.34,"sma_120":62.41},{"date":"2025-09-17","open":77.45,"high":77.87,"low":76.17,"close":76.79,"volume":4752321,"rsi_14":75.38,"sma_20":70.97,"sma_60":64.66,"sma_120":62.52},{"date":"2025-09-18","open":76.91,"high":78.65,"low":76.91,"close":78.15,"volume":4128694,"rsi_14":60.92,"sma_20":71.72,"sma_60":64.98,"sma_120":62.63},{"date":"2025-09-19","open":78.2,"high":78.55,"low":77.25,"close":78.52,"volume":2708484,"rsi_14":67.84,"sma_20":72.46,"sma_60":65.3,"sma_120":62.76},{"date":"2025-09-22","open":77.12,"high":78.23,"low":77.12,"close":77.82,"volume":2151237,"rsi_14":76.15,"sma_20":73.11,"sma_60":65.62,"sma_120":62.88},{"date":"2025-09-23","open":77.09,"high":77.59,"low":76.6,"close":76.71,"volume":2627031,"rsi_14":71.64,"sma_20":73.65,"sma_60":65.92,"sma_120":62.99},{"date":"2025-09-24","open":77.59,"high":78.08,"low":76.51,"close":76.55,"volume":3154585,"rsi_14":66.09,"sma_20":74.23,"sma_60":66.22,"sma_120":63.1},{"date":"2025-09-25","open":76.55,"high":76.55,"low":75.37,"close":75.71,"volume":1838415,"rsi_14":62.48,"sma_20":74.75,"sma_60":66.5,"sma_120":63.22},{"date":"2025-09-26","open":75.0,"high":76.06,"low":74.81,"close":75.92,"volume":2311937,"rsi_14":62.41,"sma_20":74.79,"sma_60":66.78,"sma_120":63.39},{"date":"2025-09-29","open":77.05,"high":77.83,"low":76.06,"close":76.14,"volume":1381365,"rsi_14":66.58,"sma_20":74.91,"sma_60":67.07,"sma_120":63.58},{"date":"2025-09-30","open":76.91,"high":77.0,"low":75.09,"close":75.2,"volume":1903175,"rsi_14":61.14,"sma_20":75.09,"sma_60":67.3,"sma_120":63.77},{"date":"2025-10-01","open":75.11,"high":75.68,"low":74.53,"close":74.94,"volume":2334419,"rsi_14":50.55,"sma_20":75.28,"sma_60":67.54,"sma_120":63.94},{"date":"2025-10-02","open":75.0,"high":75.23,"low":74.17,"close":75.18,"volume":1554663,"rsi_14":57.02,"sma_20":75.39,"sma_60":67.77,"sma_120":64.11},{"date":"2025-10-03","open":73.97,"high":74.0,"low":73.13,"close":73.32,"volume":1272483,"rsi_14":46.34,"sma_20":75.41,"sma_60":67.96,"sma_120":64.27},{"date":"2025-10-06","open":72.24,"high":72.35,"low":71.34,"close":71.39,"volume":1797368,"rsi_14":25.07,"sma_20":75.33,"sma_60":68.12,"sma_120":64.39},{"date":"2025-10-07","open":71.93,"high":72.17,"low":70.93,"close":71.62,"volume":1040118,"rsi_14":25.22,"sma_20":75.29,"sma_60":68.28,"sma_120":64.52},{"date":"2025-10-08","open":71.47,"high":71.62,"low":70.62,"close":71.55,"volume":1732078,"rsi_14":13.89,"sma_20":75.25,"sma_60":68.42,"sma_120":64.65},{"date":"2025-10-09","open":72.07,"high":72.5,"low":70.5,"close":71.11,"volume":2054898,"rsi_14":9.77,"sma_20":75.06,"sma_60":68.56,"sma_120":64.78},{"date":"2025-10-10","open":73.06,"high":74.77,"low":69.9,"close":70.08,"volume":4214330,"rsi_14":9.43,"sma_20":74.87,"sma_60":68.69,"sma_120":64.91},{"date":"2025-10-13","open":72.0,"high":72.35,"low":70.47,"close":70.75,"volume":1656121,"rsi_14":17.25,"sma_20":74.7,"sma_60":68.81,"sma_120":65.02},{"date":"2025-10-14","open":68.69,"high":70.27,"low":68.35,"close":70.16,"volume":2058446,"rsi_14":16.47,"sma_20":74.38,"sma_60":68.92,"sma_120":65.12},{"date":"2025-10-15","open":70.85,"high":70.91,"low":69.58,"close":69.81,"volume":1547750,"rsi_14":17.37,"sma_20":74.03,"sma_60":69.03,"sma_120":65.22},{"date":"2025-10-16","open":70.48,"high":70.82,"low":69.77,"close":70.19,"volume":1158275,"rsi_14":18.89,"sma_20":73.63,"sma_60":69.12,"sma_120":65.33},{"date":"2025-10-17","open":69.7,"high":70.48,"low":69.5,"close":70.14,"volume":2074666,"rsi_14":16.81,"sma_20":73.21,"sma_60":69.22,"sma_120":65.43},{"date":"2025-10-20","open":70.84,"high":71.77,"low":70.55,"close":71.38,"volume":819699,"rsi_14":29.55,"sma_20":72.89,"sma_60":69.33,"sma_120":65.53},{"date":"2025-10-21","open":71.11,"high":71.69,"low":70.9,"close":71.35,"volume":1895576,"rsi_14":30.3,"sma_20":72.62,"sma_60":69.46,"sma_120":65.63},{"date":"2025-10-22","open":70.3,"high":71.6,"low":70.3,"close":70.77,"volume":957063,"rsi_14":26.65,"sma_20":72.34,"sma_60":69.59,"sma_120":65.72},{"date":"2025-10-23","open":71.0,"high":71.59,"low":70.38,"close":71.08,"volume":978457,"rsi_14":35.84,"sma_20":72.1,"sma_60":69.75,"sma_120":65.82},{"date":"2025-10-24","open":72.29,"high":73.17,"low":72.29,"close":72.79,"volume":1006513,"rsi_14":59.1,"sma_20":71.95,"sma_60":69.93,"sma_120":65.92},{"date":"2025-10-27","open":73.73,"high":74.08,"low":73.18,"close":73.67,"volume":1116390,"rsi_14":62.27,"sma_20":71.82,"sma_60":70.14,"sma_120":66.02},{"date":"2025-10-28","open":73.26,"high":73.45,"low":72.11,"close":72.36,"volume":1274942,"rsi_14":54.23,"sma_20":71.68,"sma_60":70.32,"sma_120":66.11},{"date":"2025-10-29","open":72.73,"high":73.42,"low":72.34,"close":72.47,"volume":1107259,"rsi_14":57.36,"sma_20":71.56,"sma_60":70.5,"sma_120":66.19},{"date":"2025-10-30","open":70.65,"high":71.4,"low":70.4,"close":70.55,"volume":1312544,"rsi_14":52.32,"sma_20":71.33,"sma_60":70.65,"sma_120":66.27},{"date":"2025-10-31","open":70.17,"high":70.82,"low":69.79,"close":70.65,"volume":710751,"rsi_14":49.48,"sma_20":71.19,"sma_60":70.79,"sma_120":66.31},{"date":"2025-11-03","open":71.3,"high":71.71,"low":70.7,"close":71.5,"volume":737844,"rsi_14":56.82,"sma_20":71.2,"sma_60":71.0,"sma_120":66.36},{"date":"2025-11-04","open":70.71,"high":70.77,"low":69.65,"close":70.03,"volume":1241768,"rsi_14":50.98,"sma_20":71.12,"sma_60":71.18,"sma_120":66.39},{"date":"2025-11-05","open":69.42,"high":70.77,"low":69.42,"close":70.49,"volume":1079959,"rsi_14":51.36,"sma_20":71.07,"sma_60":71.36,"sma_120":66.43},{"date":"2025-11-06","open":71.29,"high":71.31,"low":69.71,"close":69.98,"volume":1395835,"rsi_14":49.33,"sma_20":71.01,"sma_60":71.5,"sma_120":66.47},{"date":"2025-11-07","open":69.77,"high":70.28,"low":69.24,"close":70.27,"volume":1585691,"rsi_14":44.73,"sma_20":71.02,"sma_60":71.66,"sma_120":66.5},{"date":"2025-11-10","open":72.85,"high":74.07,"low":72.52,"close":73.61,"volume":2592493,"rsi_14":58.16,"sma_20":71.16,"sma_60":71.85,"sma_120":66.58},{"date":"2025-11-11","open":73.15,"high":74.22,"low":72.46,"close":73.87,"volume":1443488,"rsi_14":61.49,"sma_20":71.35,"sma_60":72.03,"sma_120":66.68},{"date":"2025-11-12","open":73.84,"high":74.61,"low":73.03,"close":74.59,"volume":1427765,"rsi_14":62.61,"sma_20":71.59,"sma_60":72.2,"sma_120":66.79},{"date":"2025-11-13","open":74.36,"high":75.52,"low":74.25,"close":74.52,"volume":2236065,"rsi_14":57.04,"sma_20":71.8,"sma_60":72.38,"sma_120":66.89},{"date":"2025-11-14","open":72.99,"high":73.64,"low":71.99,"close":72.03,"volume":2041052,"rsi_14":44.12,"sma_20":71.9,"sma_60":72.52,"sma_120":66.98},{"date":"2025-11-17","open":71.5,"high":72.45,"low":70.2,"close":70.89,"volume":1724788,"rsi_14":44.65,"sma_20":71.87,"sma_60":72.62,"sma_120":67.04},{"date":"2025-11-18","open":70.96,"high":73.5,"low":70.76,"close":72.44,"volume":2788299,"rsi_14":49.9,"sma_20":71.93,"sma_60":72.73,"sma_120":67.11},{"date":"2025-11-19","open":73.3,"high":73.44,"low":72.08,"close":72.45,"volume":2616782,"rsi_14":57.16,"sma_20":72.01,"sma_60":72.86,"sma_120":67.19},{"date":"2025-11-20","open":71.25,"high":71.73,"low":69.77,"close":69.81,"volume":3306634,"rsi_14":47.34,"sma_20":71.95,"sma_60":72.93,"sma_120":67.24},{"date":"2025-11-21","open":68.65,"high":70.11,"low":68.65,"close":69.85,"volume":4094623,"rsi_14":44.5,"sma_20":71.8,"sma_60":72.85,"sma_120":67.3},{"date":"2025-11-24","open":70.0,"high":70.64,"low":69.51,"close":70.19,"volume":3355681,"rsi_14":50.6,"sma_20":71.63,"sma_60":72.79,"sma_120":67.37},{"date":"2025-11-25","open":70.65,"high":70.89,"low":70.02,"close":70.3,"volume":1651820,"rsi_14":49.3,"sma_20":71.52,"sma_60":72.77,"sma_120":67.44},{"date":"2025-11-26","open":69.38,"high":70.17,"low":69.36,"close":69.72,"volume":2119012,"rsi_14":49.02,"sma_20":71.39,"sma_60":72.74,"sma_120":67.52},{"date":"2025-11-28","open":69.0,"high":70.1,"low":69.0,"close":69.92,"volume":1983259,"rsi_14":48.7,"sma_20":71.36,"sma_60":72.69,"sma_120":67.58},{"date":"2025-12-01","open":69.85,"high":70.55,"low":69.5,"close":70.28,"volume":1924178,"rsi_14":34.16,"sma_20":71.34,"sma_60":72.65,"sma_120":67.65},{"date":"2025-12-02","open":70.0,"high":70.45,"low":69.8,"close":70.19,"volume":1729364,"rsi_14":32.21,"sma_20":71.27,"sma_60":72.6,"sma_120":67.72},{"date":"2025-12-03","open":68.85,"high":70.77,"low":68.83,"close":70.72,"volume":1934363,"rsi_14":30.94,"sma_20":71.31,"sma_60":72.57,"sma_120":67.8},{"date":"2025-12-04","open":71.36,"high":71.99,"low":70.98,"close":71.12,"volume":904430,"rsi_14":33.78,"sma_20":71.34,"sma_60":72.55,"sma_120":67.9},{"date":"2025-12-05","open":70.99,"high":72.08,"low":70.62,"close":71.75,"volume":1236815,"rsi_14":48.38,"sma_20":71.43,"sma_60":72.5,"sma_120":67.99},{"date":"2025-12-08","open":70.59,"high":70.69,"low":69.74,"close":70.15,"volume":2346311,"rsi_14":45.93,"sma_20":71.42,"sma_60":72.44,"sma_120":68.07},{"date":"2025-12-09","open":69.46,"high":70.2,"low":69.18,"close":70.12,"volume":3013560,"rsi_14":34.66,"sma_20":71.25,"sma_60":72.37,"sma_120":68.18},{"date":"2025-12-10","open":70.2,"high":70.99,"low":70.13,"close":70.83,"volume":1328716,"rsi_14":40.19,"sma_20":71.09,"sma_60":72.27,"sma_120":68.31},{"date":"2025-12-11","open":70.08,"high":70.47,"low":69.86,"close":70.13,"volume":1780306,"rsi_14":52.53,"sma_20":70.87,"sma_60":72.16,"sma_120":68.41},{"date":"2025-12-12","open":70.56,"high":70.97,"low":70.11,"close":70.8,"volume":1764121,"rsi_14":56.83,"sma_20":70.68,"sma_60":72.04,"sma_120":68.51},{"date":"2025-12-15","open":71.0,"high":72.07,"low":70.72,"close":71.39,"volume":1504013,"rsi_14":58.33,"sma_20":70.65,"sma_60":71.92,"sma_120":68.61},{"date":"2025-12-16","open":71.01,"high":71.39,"low":70.67,"close":70.89,"volume":1009892,"rsi_14":53.89,"sma_20":70.65,"sma_60":71.81,"sma_120":68.71},{"date":"2025-12-17","open":72.0,"high":73.2,"low":71.69,"close":71.85,"volume":3235705,"rsi_14":63.36,"sma_20":70.62,"sma_60":71.73,"sma_120":68.82},{"date":"2025-12-18","open":71.91,"high":72.29,"low":71.24,"close":71.25,"volume":1038503,"rsi_14":57.95,"sma_20":70.56,"sma_60":71.64,"sma_120":68.93},{"date":"2025-12-19","open":71.77,"high":72.88,"low":71.29,"close":72.22,"volume":1567308,"rsi_14":60.8,"sma_20":70.68,"sma_60":71.58,"sma_120":69.04},{"date":"2025-12-22","open":73.5,"high":74.3,"low":73.41,"close":73.76,"volume":1901380,"rsi_14":67.11,"sma_20":70.88,"sma_60":71.54,"sma_120":69.16},{"date":"2025-12-23","open":73.39,"high":73.46,"low":72.3,"close":72.48,"volume":1196862,"rsi_14":57.87,"sma_20":70.99,"sma_60":71.48,"sma_120":69.28},{"date":"2025-12-24","open":72.48,"high":72.96,"low":72.17,"close":72.24,"volume":789896,"rsi_14":55.08,"sma_20":71.09,"sma_60":71.43,"sma_120":69.36},{"date":"2025-12-26","open":72.31,"high":72.53,"low":72.15,"close":72.5,"volume":376389,"rsi_14":53.52,"sma_20":71.23,"sma_60":71.39,"sma_120":69.46},{"date":"2025-12-29","open":72.17,"high":72.65,"low":72.05,"close":72.61,"volume":614683,"rsi_14":63.43,"sma_20":71.36,"sma_60":71.35,"sma_120":69.56},{"date":"2025-12-30","open":73.0,"high":73.48,"low":72.32,"close":72.32,"volume":843202,"rsi_14":61.68,"sma_20":71.47,"sma_60":71.33,"sma_120":69.65},{"date":"2025-12-31","open":71.61,"high":72.13,"low":71.5,"close":71.91,"volume":1052737,"rsi_14":55.92,"sma_20":71.55,"sma_60":71.34,"sma_120":69.73},{"date":"2026-01-02","open":74.1,"high":74.8,"low":73.92,"close":74.49,"volume":1404405,"rsi_14":69.82,"sma_20":71.74,"sma_60":71.39,"sma_120":69.84},{"date":"2026-01-05","open":74.11,"high":75.76,"low":73.81,"close":75.15,"volume":1310219,"rsi_14":69.79,"sma_20":71.94,"sma_60":71.45,"sma_120":69.94},{"date":"2026-01-06","open":77.06,"high":77.61,"low":76.06,"close":76.1,"volume":1967480,"rsi_14":70.75,"sma_20":72.16,"sma_60":71.53,"sma_120":70.05},{"date":"2026-01-07","open":76.49,"high":76.82,"low":75.75,"close":76.16,"volume":1092769,"rsi_14":74.15,"sma_20":72.46,"sma_60":71.63,"sma_120":70.16},{"date":"2026-01-08","open":76.65,"high":77.65,"low":76.65,"close":76.82,"volume":1240875,"rsi_14":73.42,"sma_20":72.8,"sma_60":71.73,"sma_120":70.27},{"date":"2026-01-09","open":76.75,"high":76.81,"low":75.52,"close":75.66,"volume":907109,"rsi_14":69.74,"sma_20":73.04,"sma_60":71.83,"sma_120":70.37},{"date":"2026-01-12","open":77.41,"high":78.99,"low":77.34,"close":78.96,"volume":1903664,"rsi_14":74.96,"sma_20":73.48,"sma_60":71.98,"sma_120":70.5},{"date":"2026-01-13","open":78.12,"high":78.47,"low":75.44,"close":75.68,"volume":2348831,"rsi_14":56.3,"sma_20":73.72,"sma_60":72.07,"sma_120":70.6},{"date":"2026-01-14","open":63.03,"high":65.0,"low":61.33,"close":62.78,"volume":34048276,"rsi_14":31.94,"sma_20":73.29,"sma_60":71.95,"sma_120":70.58},{"date":"2026-01-15","open":60.98,"high":62.29,"low":60.71,"close":61.3,"volume":9374402,"rsi_14":30.53,"sma_20":72.81,"sma_60":71.78,"sma_120":70.56},{"date":"2026-01-16","open":60.48,"high":62.91,"low":60.2,"close":61.77,"volume":8407782,"rsi_14":31.05,"sma_20":72.31,"sma_60":71.62,"sma_120":70.54},{"date":"2026-01-20","open":61.32,"high":61.95,"low":60.14,"close":60.47,"volume":6530275,"rsi_14":29.42,"sma_20":71.77,"sma_60":71.45,"sma_120":70.52},{"date":"2026-01-21","open":62.47,"high":62.96,"low":61.83,"close":62.1,"volume":3703641,"rsi_14":33.43,"sma_20":71.26,"sma_60":71.3,"sma_120":70.52},{"date":"2026-01-22","open":61.95,"high":62.6,"low":61.64,"close":62.1,"volume":5652313,"rsi_14":33.88,"sma_20":70.68,"sma_60":71.12,"sma_120":70.52},{"date":"2026-01-23","open":62.13,"high":63.17,"low":62.13,"close":62.88,"volume":3445300,"rsi_14":29.72,"sma_20":70.2,"sma_60":70.94,"sma_120":70.54},{"date":"2026-01-26","open":62.76,"high":63.99,"low":62.76,"close":63.97,"volume":3698500,"rsi_14":30.76,"sma_20":69.79,"sma_60":70.8,"sma_120":70.56},{"date":"2026-01-27","open":64.11,"high":64.24,"low":62.4,"close":62.44,"volume":4354200,"rsi_14":26.96,"sma_20":69.28,"sma_60":70.63,"sma_120":70.57},{"date":"2026-01-28","open":62.72,"high":63.13,"low":62.11,"close":62.4,"volume":4357100,"rsi_14":26.77,"sma_20":68.77,"sma_60":70.5,"sma_120":70.57},{"date":"2026-01-29","open":61.95,"high":62.54,"low":61.35,"close":62.02,"volume":4825400,"rsi_14":24.78,"sma_20":68.26,"sma_60":70.35,"sma_120":70.57},{"date":"2026-01-30","open":61.92,"high":61.99,"low":60.72,"close":61.37,"volume":2767100,"rsi_14":25.22,"sma_20":67.73,"sma_60":70.18,"sma_120":70.59},{"date":"2026-02-02","open":60.98,"high":62.04,"low":60.91,"close":62.01,"volume":2373800,"rsi_14":17.62,"sma_20":67.11,"sma_60":70.05,"sma_120":70.61},{"date":"2026-02-03","open":61.73,"high":62.01,"low":60.2,"close":60.48,"volume":3710800,"rsi_14":18.88,"sma_20":66.37,"sma_60":69.88,"sma_120":70.62},{"date":"2026-02-04","open":58.53,"high":58.64,"low":57.06,"close":57.39,"volume":10221800,"rsi_14":31.55,"sma_20":65.44,"sma_60":69.67,"sma_120":70.59},{"date":"2026-02-05","open":57.29,"high":58.17,"low":56.95,"close":57.35,"volume":3664500,"rsi_14":35.0,"sma_20":64.5,"sma_60":69.46,"sma_120":70.56},{"date":"2026-02-06","open":57.6,"high":59.51,"low":57.6,"close":59.4,"volume":2959100,"rsi_14":41.97,"sma_20":63.63,"sma_60":69.22,"sma_120":70.54},{"date":"2026-02-09","open":58.4,"high":59.04,"low":58.1,"close":58.58,"volume":3915762,"rsi_14":24.64,"sma_20":69.98,"sma_60":70.87,"sma_120":70.51},{"date":"2026-02-10","open":57.49,"high":57.94,"low":57.23,"close":57.5,"volume":5005000,"rsi_14":22.24,"sma_20":69.25,"sma_60":70.62,"sma_120":70.47},{"date":"2026-02-11","open":57.37,"high":57.97,"low":56.53,"close":57.94,"volume":4040877,"rsi_14":20.97,"sma_20":68.52,"sma_60":70.38,"sma_120":70.44},{"date":"2026-02-12","open":56.0,"high":56.05,"low":54.33,"close":54.46,"volume":6621878,"rsi_14":18.73,"sma_20":67.61,"sma_60":70.11,"sma_120":70.38},{"date":"2026-02-13","open":53.52,"high":54.48,"low":53.3,"close":54.43,"volume":4330005,"rsi_14":17.14,"sma_20":66.72,"sma_60":69.84,"sma_120":70.31},{"date":"2026-02-17","open":54.01,"high":56.45,"low":53.69,"close":56.12,"volume":3564904,"rsi_14":21.76,"sma_20":65.93,"sma_60":69.58,"sma_120":70.29},{"date":"2026-02-18","open":56.3,"high":56.64,"low":55.98,"close":56.63,"volume":4120400,"rsi_14":32.44,"sma_20":59.58,"sma_60":67.3,"sma_120":70.08},{"date":"2026-02-19","open":56.24,"high":56.44,"low":55.19,"close":55.34,"volume":1770200,"rsi_14":30.74,"sma_20":59.24,"sma_60":67.06,"sma_120":70.0},{"date":"2026-02-20","open":53.52,"high":54.65,"low":53.15,"close":54.57,"volume":3532345,"rsi_14":30.53,"sma_20":58.86,"sma_60":66.81,"sma_120":69.83},{"date":"2026-02-23","open":54.24,"high":54.27,"low":52.7,"close":52.93,"volume":3440300,"rsi_14":25.41,"sma_20":58.37,"sma_60":66.52,"sma_120":69.65},{"date":"2026-02-24","open":52.81,"high":54.06,"low":52.34,"close":53.77,"volume":3266498,"rsi_14":13.93,"sma_20":63.86,"sma_60":69.05,"sma_120":70.21},{"date":"2026-02-25","open":53.67,"high":53.86,"low":52.59,"close":53.66,"volume":3769660,"rsi_14":24.06,"sma_20":62.74,"sma_60":68.78,"sma_120":70.14},{"date":"2026-02-26","open":52.3,"high":52.82,"low":51.57,"close":52.27,"volume":6554720,"rsi_14":24.19,"sma_20":61.55,"sma_60":68.48,"sma_120":70.07},{"date":"2026-02-27","open":52.13,"high":53.0,"low":52.11,"close":52.62,"volume":2981786,"rsi_14":23.66,"sma_20":60.34,"sma_60":68.13,"sma_120":69.99},{"date":"2026-03-02","open":51.0,"high":51.74,"low":50.7,"close":51.48,"volume":3908474,"rsi_14":23.88,"sma_20":59.13,"sma_60":67.75,"sma_120":69.89},{"date":"2026-03-03","open":50.45,"high":52.09,"low":49.48,"close":51.7,"volume":5227279,"rsi_14":17.09,"sma_20":57.77,"sma_60":67.37,"sma_120":69.78},{"date":"2026-03-04","open":51.55,"high":51.56,"low":50.18,"close":50.86,"volume":2676424,"rsi_14":16.23,"sma_20":56.52,"sma_60":66.98,"sma_120":69.68},{"date":"2026-03-05","open":50.43,"high":52.02,"low":50.15,"close":51.96,"volume":4951506,"rsi_14":26.72,"sma_20":55.98,"sma_60":66.64,"sma_120":69.58},{"date":"2026-03-06","open":52.92,"high":54.23,"low":52.68,"close":54.0,"volume":5940935,"rsi_14":38.47,"sma_20":55.62,"sma_60":66.36,"sma_120":69.49},{"date":"2026-03-09","open":52.76,"high":53.76,"low":51.85,"close":53.74,"volume":4279389,"rsi_14":36.0,"sma_20":55.22,"sma_60":66.05,"sma_120":69.39},{"date":"2026-03-10","open":53.88,"high":54.01,"low":52.76,"close":53.18,"volume":2787819,"rsi_14":44.7,"sma_20":54.85,"sma_60":65.73,"sma_120":69.29},{"date":"2026-03-11","open":53.21,"high":53.21,"low":51.91,"close":52.1,"volume":2263954,"rsi_14":41.13,"sma_20":54.35,"sma_60":65.43,"sma_120":69.18},{"date":"2026-03-12","open":52.16,"high":52.33,"low":51.9,"close":51.93,"volume":2318558,"rsi_14":31.96,"sma_20":53.84,"sma_60":65.13,"sma_120":68.99},{"date":"2026-03-13","open":51.82,"high":52.26,"low":51.58,"close":51.72,"volume":2570136,"rsi_14":44.13,"sma_20":53.25,"sma_60":62.31,"sma_120":67.12},{"date":"2026-03-16","open":52.36,"high":52.88,"low":52.2,"close":52.25,"volume":2155321,"rsi_14":42.4,"sma_20":53.14,"sma_60":62.0,"sma_120":66.9},{"date":"2026-03-17","open":52.9,"high":52.91,"low":52.22,"close":52.41,"volume":1150224,"rsi_14":43.78,"sma_20":52.96,"sma_60":64.24,"sma_120":68.49},{"date":"2026-03-18","open":52.05,"high":52.63,"low":51.89,"close":51.96,"volume":1423548,"rsi_14":48.3,"sma_20":52.84,"sma_60":63.94,"sma_120":68.31},{"date":"2026-03-19","open":50.98,"high":51.92,"low":50.7,"close":51.73,"volume":2128446,"rsi_14":45.05,"sma_20":52.7,"sma_60":63.63,"sma_120":68.14},{"date":"2026-03-20","open":51.61,"high":51.71,"low":51.04,"close":51.06,"volume":2118426,"rsi_14":47.54,"sma_20":52.45,"sma_60":63.31,"sma_120":67.96},{"date":"2026-03-23","open":50.78,"high":51.97,"low":50.7,"close":51.32,"volume":2926725,"rsi_14":47.78,"sma_20":52.29,"sma_60":62.99,"sma_120":67.78},{"date":"2026-03-24","open":50.78,"high":51.35,"low":50.5,"close":51.18,"volume":2629213,"rsi_14":52.04,"sma_20":52.16,"sma_60":62.65,"sma_120":67.6},{"date":"2026-03-25","open":51.64,"high":51.64,"low":50.92,"close":51.34,"volume":2147342,"rsi_14":45.52,"sma_20":52.04,"sma_60":62.31,"sma_120":67.41},{"date":"2026-03-26","open":50.08,"high":50.85,"low":49.94,"close":50.22,"volume":2175798,"rsi_14":18.5,"sma_20":51.94,"sma_60":61.98,"sma_120":67.21},{"date":"2026-03-27","open":49.94,"high":50.25,"low":48.48,"close":48.49,"volume":4408704,"rsi_14":14.86,"sma_20":51.73,"sma_60":61.62,"sma_120":67.0},{"date":"2026-03-30","open":48.69,"high":49.51,"low":48.69,"close":49.17,"volume":3205882,"rsi_14":23.58,"sma_20":51.62,"sma_60":61.26,"sma_120":66.77},{"date":"2026-03-31","open":48.76,"high":49.82,"low":48.52,"close":49.79,"volume":3146593,"rsi_14":33.8,"sma_20":51.52,"sma_60":60.92,"sma_120":66.54},{"date":"2026-04-01","open":50.25,"high":50.45,"low":49.23,"close":49.79,"volume":2179365,"rsi_14":34.63,"sma_20":51.47,"sma_60":60.57,"sma_120":66.31},{"date":"2026-04-02","open":49.49,"high":50.8,"low":49.48,"close":50.48,"volume":1372437,"rsi_14":41.67,"sma_20":51.39,"sma_60":60.22,"sma_120":66.07},{"date":"2026-04-06","open":50.01,"high":50.74,"low":49.94,"close":50.09,"volume":1320626,"rsi_14":35.21,"sma_20":51.2,"sma_60":59.88,"sma_120":65.84},{"date":"2026-04-07","open":50.09,"high":50.25,"low":49.62,"close":50.22,"volume":1450736,"rsi_14":34.94,"sma_20":51.02,"sma_60":59.52,"sma_120":65.62},{"date":"2026-04-08","open":52.0,"high":52.91,"low":51.73,"close":51.87,"volume":3016889,"rsi_14":49.47,"sma_20":50.96,"sma_60":59.19,"sma_120":65.41},{"date":"2026-04-09","open":51.38,"high":51.49,"low":50.55,"close":51.34,"volume":1742530,"rsi_14":47.78,"sma_20":50.92,"sma_60":58.84,"sma_120":65.21},{"date":"2026-04-10","open":51.51,"high":51.8,"low":51.17,"close":51.32,"volume":1515331,"rsi_14":51.6,"sma_20":50.89,"sma_60":58.47,"sma_120":65.01},{"date":"2026-04-13","open":50.81,"high":51.82,"low":50.73,"close":51.77,"volume":1506193,"rsi_14":52.71,"sma_20":50.89,"sma_60":58.13,"sma_120":64.8},{"date":"2026-04-14","open":51.2,"high":52.66,"low":51.2,"close":52.57,"volume":2838121,"rsi_14":57.75,"sma_20":50.91,"sma_60":57.8,"sma_120":64.61},{"date":"2026-04-15","open":52.94,"high":54.38,"low":52.94,"close":54.12,"volume":4688645,"rsi_14":63.42,"sma_20":50.99,"sma_60":57.49,"sma_120":64.44},{"date":"2026-04-16","open":55.03,"high":55.25,"low":54.4,"close":54.69,"volume":4522466,"rsi_14":72.78,"sma_20":51.13,"sma_60":57.19,"sma_120":64.27},{"date":"2026-04-17","open":55.58,"high":55.7,"low":55.06,"close":55.19,"volume":2568503,"rsi_14":89.04,"sma_20":51.3,"sma_60":56.91,"sma_120":64.12},{"date":"2026-04-20","open":54.1,"high":55.03,"low":53.95,"close":55.01,"volume":2671591,"rsi_14":86.14,"sma_20":51.5,"sma_60":56.63,"sma_120":63.98},{"date":"2026-04-21","open":54.97,"high":55.14,"low":54.43,"close":54.65,"volume":3843167,"rsi_14":81.07,"sma_20":51.67,"sma_60":54.11,"sma_120":62.52},{"date":"2026-04-22","open":54.18,"high":54.34,"low":53.55,"close":53.95,"volume":3371949,"rsi_14":74.41,"sma_20":51.8,"sma_60":55.94,"sma_120":63.69},{"date":"2026-04-23","open":53.14,"high":53.16,"low":52.31,"close":52.95,"volume":2836653,"rsi_14":63.99,"sma_20":51.88,"sma_60":55.56,"sma_120":63.54},{"date":"2026-04-24","open":53.14,"high":53.14,"low":52.69,"close":53.11,"volume":1894084,"rsi_14":67.56,"sma_20":52.03,"sma_60":55.17,"sma_120":63.4},{"date":"2026-04-27","open":52.55,"high":53.27,"low":52.11,"close":53.2,"volume":3980706,"rsi_14":67.41,"sma_20":52.26,"sma_60":54.78,"sma_120":63.26},{"date":"2026-04-28","open":52.76,"high":53.23,"low":52.33,"close":52.34,"volume":2147350,"rsi_14":53.02,"sma_20":52.42,"sma_60":54.39,"sma_120":63.11},{"date":"2026-04-29","open":52.79,"high":53.08,"low":52.19,"close":52.78,"volume":2203180,"rsi_14":59.37,"sma_20":52.57,"sma_60":53.95,"sma_120":62.97},{"date":"2026-04-30","open":53.87,"high":54.42,"low":53.33,"close":54.21,"volume":2256462,"rsi_14":65.9,"sma_20":52.79,"sma_60":53.59,"sma_120":62.83},{"date":"2026-05-01","open":54.45,"high":54.46,"low":53.98,"close":54.22,"volume":1416448,"rsi_14":64.16,"sma_20":52.98,"sma_60":53.45,"sma_120":62.7},{"date":"2026-05-04","open":53.35,"high":53.43,"low":52.7,"close":52.81,"volume":2592658,"rsi_14":51.3,"sma_20":53.12,"sma_60":53.31,"sma_120":62.54},{"date":"2026-05-05","open":52.44,"high":52.84,"low":52.29,"close":52.4,"volume":1840333,"rsi_14":39.41,"sma_20":53.23,"sma_60":53.15,"sma_120":62.39},{"date":"2026-05-06","open":52.8,"high":54.5,"low":52.4,"close":54.45,"volume":2830380,"rsi_14":48.75,"sma_20":53.35,"sma_60":53.05,"sma_120":62.25},{"date":"2026-05-07","open":54.36,"high":54.49,"low":53.05,"close":53.37,"volume":2247379,"rsi_14":41.06,"sma_20":53.46,"sma_60":52.91,"sma_120":62.1},{"date":"2026-05-08","open":53.31,"high":53.75,"low":52.64,"close":52.68,"volume":2208201,"rsi_14":39.1,"sma_20":53.52,"sma_60":52.75,"sma_120":61.94},{"date":"2026-05-11","open":51.27,"high":52.7,"low":51.21,"close":52.2,"volume":3470381,"rsi_14":38.67,"sma_20":53.55,"sma_60":52.65,"sma_120":61.76},{"date":"2026-05-12","open":51.9,"high":52.2,"low":51.11,"close":52.01,"volume":3070853,"rsi_14":40.58,"sma_20":53.52,"sma_60":52.55,"sma_120":61.59},{"date":"2026-05-13","open":51.91,"high":53.37,"low":51.6,"close":52.28,"volume":2901800,"rsi_14":46.5,"sma_20":53.42,"sma_60":52.46,"sma_120":61.42},{"date":"2026-05-14","open":50.88,"high":51.19,"low":50.18,"close":50.28,"volume":2413358,"rsi_14":37.6,"sma_20":53.2,"sma_60":52.39,"sma_120":61.25},{"date":"2026-05-15","open":49.63,"high":50.22,"low":49.54,"close":49.61,"volume":2419707,"rsi_14":35.03,"sma_20":52.93,"sma_60":52.31,"sma_120":61.07},{"date":"2026-05-18","open":48.99,"high":49.66,"low":48.64,"close":49.32,"volume":3059866,"rsi_14":36.78,"sma_20":52.64,"sma_60":52.2,"sma_120":60.89},{"date":"2026-05-19","open":49.58,"high":50.18,"low":48.94,"close":48.95,"volume":3058579,"rsi_14":33.13,"sma_20":52.36,"sma_60":52.1,"sma_120":60.71},{"date":"2026-05-20","open":48.5,"high":48.57,"low":47.47,"close":48.56,"volume":4199370,"rsi_14":22.6,"sma_20":52.09,"sma_60":52.02,"sma_120":60.53},{"date":"2026-05-21","open":47.87,"high":48.14,"low":47.39,"close":48.06,"volume":3907645,"rsi_14":21.48,"sma_20":51.84,"sma_60":51.92,"sma_120":60.35},{"date":"2026-05-22","open":46.5,"high":47.49,"low":45.92,"close":46.37,"volume":5393993,"rsi_14":20.94,"sma_20":51.5,"sma_60":51.82,"sma_120":60.15},{"date":"2026-05-26","open":46.65,"high":47.77,"low":46.62,"close":47.35,"volume":4166996,"rsi_14":28.33,"sma_20":51.21,"sma_60":51.74,"sma_120":59.93},{"date":"2026-05-27","open":47.12,"high":48.04,"low":46.99,"close":47.81,"volume":2587337,"rsi_14":17.0,"sma_20":50.99,"sma_60":51.67,"sma_120":59.71},{"date":"2026-05-28","open":46.58,"high":47.54,"low":46.3,"close":47.08,"volume":2891946,"rsi_14":17.61,"sma_20":50.7,"sma_60":51.6,"sma_120":59.48},{"date":"2026-05-29","open":47.02,"high":48.23,"low":46.72,"close":47.43,"volume":3091089,"rsi_14":21.99,"sma_20":50.36,"sma_60":51.54,"sma_120":59.26},{"date":"2026-06-01","open":48.0,"high":48.49,"low":47.91,"close":48.29,"volume":3080199,"rsi_14":29.95,"sma_20":50.07,"sma_60":51.48,"sma_120":59.06},{"date":"2026-06-02","open":49.15,"high":49.34,"low":48.43,"close":48.47,"volume":2409676,"rsi_14":31.83,"sma_20":49.85,"sma_60":51.39,"sma_120":58.87},{"date":"2026-06-03","open":47.71,"high":48.02,"low":47.37,"close":47.94,"volume":2451080,"rsi_14":28.3,"sma_20":49.63,"sma_60":51.29,"sma_120":58.67},{"date":"2026-06-04","open":48.31,"high":49.23,"low":47.96,"close":48.06,"volume":2035609,"rsi_14":36.33,"sma_20":49.31,"sma_60":51.21,"sma_120":58.47},{"date":"2026-06-05","open":48.0,"high":48.08,"low":47.21,"close":47.69,"volume":3656840,"rsi_14":37.72,"sma_20":49.02,"sma_60":51.13,"sma_120":58.28},{"date":"2026-06-08","open":47.7,"high":47.91,"low":47.04,"close":47.21,"volume":2384932,"rsi_14":36.83,"sma_20":48.75,"sma_60":51.05,"sma_120":58.09},{"date":"2026-06-09","open":47.46,"high":47.69,"low":46.92,"close":47.04,"volume":2583467,"rsi_14":37.77,"sma_20":48.49,"sma_60":50.98,"sma_120":57.9},{"date":"2026-06-10","open":48.13,"high":48.83,"low":47.65,"close":47.97,"volume":2679966,"rsi_14":46.47,"sma_20":48.29,"sma_60":50.9,"sma_120":57.71},{"date":"2026-06-11","open":46.94,"high":47.56,"low":46.61,"close":47.39,"volume":2812747,"rsi_14":46.03,"sma_20":48.04,"sma_60":50.82,"sma_120":57.53},{"date":"2026-06-12","open":47.44,"high":47.55,"low":46.4,"close":46.47,"volume":2091002,"rsi_14":50.65,"sma_20":47.85,"sma_60":50.73,"sma_120":57.33},{"date":"2026-06-15","open":47.02,"high":47.68,"low":47.01,"close":47.4,"volume":2177159,"rsi_14":50.33,"sma_20":47.74,"sma_60":50.66,"sma_120":57.14},{"date":"2026-06-16","open":46.84,"high":47.12,"low":45.88,"close":46.23,"volume":3429220,"rsi_14":40.5,"sma_20":47.59,"sma_60":50.58,"sma_120":56.94},{"date":"2026-06-17","open":46.66,"high":47.55,"low":46.54,"close":46.73,"volume":2502024,"rsi_14":47.8,"sma_20":47.48,"sma_60":50.5,"sma_120":56.74},{"date":"2026-06-18","open":45.95,"high":46.27,"low":45.0,"close":45.1,"volume":5591118,"rsi_14":37.55,"sma_20":47.3,"sma_60":50.4,"sma_120":56.53},{"date":"2026-06-22","open":44.94,"high":46.8,"low":44.94,"close":46.42,"volume":4277615,"rsi_14":40.48,"sma_20":47.22,"sma_60":50.32,"sma_120":56.31},{"date":"2026-06-23","open":45.49,"high":45.59,"low":44.63,"close":45.5,"volume":3453840,"rsi_14":35.94,"sma_20":47.18,"sma_60":50.24,"sma_120":56.11},{"date":"2026-06-24","open":45.34,"high":46.56,"low":45.3,"close":46.3,"volume":2924396,"rsi_14":42.43,"sma_20":47.13,"sma_60":50.2,"sma_120":55.91},{"date":"2026-06-25","open":40.16,"high":40.62,"low":38.04,"close":40.49,"volume":14382849,"rsi_14":27.09,"sma_20":46.76,"sma_60":50.06,"sma_120":55.66},{"date":"2026-06-26","open":39.33,"high":41.07,"low":39.02,"close":40.89,"volume":6730516,"rsi_14":29.46,"sma_20":46.45,"sma_60":49.91,"sma_120":55.41},{"date":"2026-06-29","open":41.18,"high":41.24,"low":39.9,"close":39.96,"volume":5018506,"rsi_14":28.68,"sma_20":46.08,"sma_60":49.74,"sma_120":55.16},{"date":"2026-06-30","open":39.96,"high":40.0,"low":39.32,"close":39.84,"volume":3434203,"rsi_14":28.76,"sma_20":45.65,"sma_60":49.57,"sma_120":54.89},{"date":"2026-07-01","open":39.82,"high":41.56,"low":39.79,"close":41.08,"volume":2712309,"rsi_14":30.04,"sma_20":45.29,"sma_60":49.42,"sma_120":54.65},{"date":"2026-07-02","open":40.36,"high":41.15,"low":40.27,"close":41.0,"volume":3615958,"rsi_14":30.94,"sma_20":44.94,"sma_60":49.26,"sma_120":54.39},{"date":"2026-07-06","open":40.99,"high":41.59,"low":40.48,"close":40.98,"volume":2598095,"rsi_14":32.69,"sma_20":44.58,"sma_60":49.08,"sma_120":54.14},{"date":"2026-07-07","open":41.39,"high":41.6,"low":40.46,"close":40.81,"volume":3249326,"rsi_14":28.18,"sma_20":44.24,"sma_60":48.91,"sma_120":53.88},{"date":"2026-07-08","open":41.62,"high":42.17,"low":41.32,"close":41.38,"volume":2538553,"rsi_14":33.28,"sma_20":43.95,"sma_60":48.74,"sma_120":53.61},{"date":"2026-07-09","open":41.05,"high":41.49,"low":41.05,"close":41.43,"volume":2059542,"rsi_14":31.16,"sma_20":43.67,"sma_60":48.57,"sma_120":53.35},{"date":"2026-07-10","open":42.08,"high":42.9,"low":41.63,"close":42.8,"volume":3105405,"rsi_14":41.67,"sma_20":43.41,"sma_60":48.41,"sma_120":53.1},{"date":"2026-07-13","open":42.78,"high":42.99,"low":42.17,"close":42.36,"volume":1563370,"rsi_14":34.29,"sma_20":43.16,"sma_60":48.21,"sma_120":52.85},{"date":"2026-07-14","open":42.4,"high":42.85,"low":42.3,"close":42.41,"volume":2133810,"rsi_14":37.18,"sma_20":42.96,"sma_60":48.0,"sma_120":52.6},{"date":"2026-07-15","open":42.7,"high":43.55,"low":42.6,"close":42.87,"volume":2056761,"rsi_14":35.35,"sma_20":42.73,"sma_60":47.8,"sma_120":52.35},{"date":"2026-07-16","open":44.1,"high":44.22,"low":43.51,"close":43.75,"volume":3034304,"rsi_14":74.04,"sma_20":42.6,"sma_60":47.61,"sma_120":52.12},{"date":"2026-07-17","open":42.92,"high":43.54,"low":42.12,"close":42.45,"volume":3965240,"rsi_14":60.16,"sma_20":42.39,"sma_60":47.41,"sma_120":51.85},{"date":"2026-07-20","open":44.78,"high":44.94,"low":43.33,"close":44.19,"volume":4183823,"rsi_14":74.91,"sma_20":42.35,"sma_60":47.25,"sma_120":51.59},{"date":"2026-07-21","open":44.01,"high":44.15,"low":43.54,"close":43.65,"volume":1887535,"rsi_14":71.38,"sma_20":42.21,"sma_60":47.09,"sma_120":51.32},{"date":"2026-07-22","open":43.48,"high":43.48,"low":42.5,"close":42.58,"volume":2423874,"rsi_14":58.58,"sma_20":42.06,"sma_60":46.91,"sma_120":51.04},{"date":"2026-07-23","open":43.51,"high":43.78,"low":42.76,"close":43.02,"volume":2686839,"rsi_14":61.1,"sma_20":41.9,"sma_60":46.75,"sma_120":50.76},{"date":"2026-07-24","open":43.4,"high":44.06,"low":43.37,"close":43.64,"volume":2186715,"rsi_14":63.71,"sma_20":42.05,"sma_60":46.6,"sma_120":50.49},{"date":"2026-07-27","open":45.4,"high":45.61,"low":44.11,"close":44.77,"volume":6316430,"rsi_14":68.57,"sma_20":42.25,"sma_60":46.47,"sma_120":50.21},{"date":"2026-07-28","open":44.5,"high":45.76,"low":44.22,"close":45.31,"volume":4089725,"rsi_14":68.49,"sma_20":42.52,"sma_60":46.32,"sma_120":49.96},{"date":"2026-07-29","open":46.36,"high":47.27,"low":45.91,"close":46.0,"volume":5894564,"rsi_14":70.28,"sma_20":42.82,"sma_60":46.18,"sma_120":49.82},{"date":"2026-07-30","open":46.32,"high":46.55,"low":45.47,"close":46.48,"volume":3857808,"rsi_14":67.73,"sma_20":43.09,"sma_60":46.08,"sma_120":49.69},{"date":"2026-07-31","open":46.45,"high":47.07,"low":46.39,"close":47.01,"volume":2500827,"rsi_14":72.21,"sma_20":43.39,"sma_60":45.99,"sma_120":49.57},{"date":"2026-08-03","open":46.51,"high":47.48,"low":46.35,"close":47.3,"volume":4581671,"rsi_14":72.83,"sma_20":43.71,"sma_60":45.87,"sma_120":49.31},{"date":"2026-08-04","open":46.52,"high":47.22,"low":46.21,"close":46.84,"volume":4034131,"rsi_14":68.53,"sma_20":44.01,"sma_60":45.76,"sma_120":49.22},{"date":"2026-08-05","open":47.05,"high":47.09,"low":45.9,"close":45.96,"volume":2023077,"rsi_14":60.32,"sma_20":44.24,"sma_60":45.65,"sma_120":49.12},{"date":"2026-08-06","open":46.0,"high":46.35,"low":45.81,"close":46.24,"volume":1536562,"rsi_14":69.56,"sma_20":44.48,"sma_60":45.55,"sma_120":49.05},{"date":"2026-08-07","open":45.95,"high":46.28,"low":45.68,"close":46.14,"volume":1494994,"rsi_14":62.11,"sma_20":44.65,"sma_60":45.45,"sma_120":48.99},{"date":"2026-08-10","open":46.5,"high":47.16,"low":46.23,"close":47.12,"volume":1456634,"rsi_14":70.44,"sma_20":44.89,"sma_60":45.36,"sma_120":48.91},{"date":"2026-08-11","open":46.05,"high":46.54,"low":45.78,"close":46.2,"volume":1537041,"rsi_14":71.7,"sma_20":45.08,"sma_60":45.29,"sma_120":48.82},{"date":"2026-08-12","open":45.9,"high":46.05,"low":45.44,"close":45.58,"volume":2935244,"rsi_14":65.02,"sma_20":45.21,"sma_60":45.23,"sma_120":48.74},{"date":"2026-08-13","open":45.2,"high":45.29,"low":44.7,"close":45.02,"volume":2398396,"rsi_14":58.16,"sma_20":45.27,"sma_60":45.16,"sma_120":48.66},{"date":"2026-08-14","open":44.89,"high":45.06,"low":44.61,"close":44.98,"volume":1196352,"rsi_14":51.42,"sma_20":45.4,"sma_60":45.09,"sma_120":48.6},{"date":"2026-08-17","open":44.86,"high":45.15,"low":44.25,"close":44.85,"volume":2101006,"rsi_14":46.7,"sma_20":45.43,"sma_60":45.03,"sma_120":48.52},{"date":"2026-08-18","open":44.55,"high":44.75,"low":44.26,"close":44.55,"volume":1940858,"rsi_14":38.96,"sma_20":45.48,"sma_60":44.97,"sma_120":48.45},{"date":"2026-08-19","open":45.17,"high":46.66,"low":45.17,"close":46.51,"volume":3336192,"rsi_14":50.19,"sma_20":45.68,"sma_60":44.97,"sma_120":48.4},{"date":"2026-08-20","open":46.18,"high":46.57,"low":45.64,"close":46.43,"volume":2118694},{"date":"2026-08-21","open":46.53,"high":46.53,"low":45.89,"close":46.11,"volume":1513776,"rsi_14":42.2,"sma_20":45.97,"sma_60":44.93,"sma_120":48.3},{"date":"2026-08-24","open":46.2,"high":46.3,"low":45.8,"close":46.02,"volume":1847980,"rsi_14":44.35,"sma_20":46.03,"sma_60":44.91,"sma_120":48.25},{"date":"2026-08-25","open":45.54,"high":46.03,"low":45.4,"close":45.98,"volume":1183286,"rsi_14":50.16,"sma_20":46.07,"sma_60":44.89,"sma_120":48.21},{"date":"2026-08-26","open":45.85,"high":45.96,"low":45.02,"close":45.14,"volume":2398980,"rsi_14":42.12,"sma_20":46.02,"sma_60":44.83,"sma_120":48.16},{"date":"2026-08-27","open":44.94,"high":44.99,"low":44.49,"close":44.61,"volume":2182297,"rsi_14":39.68,"sma_20":45.93,"sma_60":44.77,"sma_120":48.08},{"date":"2026-08-28","open":44.75,"high":45.37,"low":44.47,"close":45.35,"volume":1807166,"rsi_14":37.66,"sma_20":45.85,"sma_60":44.73,"sma_120":48.01},{"date":"2026-08-31","open":45.66,"high":45.98,"low":44.64,"close":44.65,"volume":1970311,"rsi_14":38.85,"sma_20":45.71,"sma_60":44.67,"sma_120":47.94},{"date":"2026-09-01","open":44.27,"high":44.52,"low":43.8,"close":43.84,"volume":2160482},{"date":"2026-09-02","open":43.86,"high":44.37,"low":43.59,"close":43.63,"volume":2470874,"rsi_14":39.76,"sma_20":45.45,"sma_60":44.55,"sma_120":47.8},{"date":"2026-09-03","open":41.6,"high":41.91,"low":40.71,"close":41.4,"volume":6878342},{"date":"2026-09-04","open":41.4,"high":41.68,"low":40.93,"close":41.03,"volume":3176847,"rsi_14":29.28,"sma_20":44.95,"sma_60":44.34,"sma_120":47.62},{"date":"2026-09-08","open":41.12,"high":41.32,"low":40.45,"close":40.5,"volume":4617441,"rsi_14":28.57,"sma_20":44.62,"sma_60":44.22,"sma_120":47.52},{"date":"2026-09-09","open":40.33,"high":40.36,"low":39.0,"close":39.19,"volume":5323961,"rsi_14":8.41,"sma_20":44.27,"sma_60":44.1,"sma_120":47.41},{"date":"2026-09-10","open":39.21,"high":39.4,"low":38.66,"close":38.7,"volume":5059637,"rsi_14":8.03,"sma_20":43.92,"sma_60":43.95,"sma_120":47.31},{"date":"2026-09-11","open":39.01,"high":39.27,"low":38.91,"close":39.02,"volume":4566861,"rsi_14":11.51,"sma_20":43.62,"sma_60":43.83,"sma_120":47.21},{"date":"2026-09-14","open":39.71,"high":39.85,"low":39.02,"close":39.08,"volume":6376637,"rsi_14":12.2,"sma_20":43.33,"sma_60":43.71,"sma_120":47.1},{"date":"2026-09-15","open":40.04,"high":40.14,"low":39.08,"close":39.25,"volume":6001339,"rsi_14":13.86,"sma_20":43.05,"sma_60":43.61,"sma_120":47.0},{"date":"2026-09-16","open":40.93,"high":41.08,"low":39.44,"close":40.43,"volume":8117619,"rsi_14":25.6,"sma_20":42.84,"sma_60":43.51,"sma_120":46.91},{"date":"2026-09-17","open":40.79,"high":40.83,"low":40.06,"close":40.36,"volume":4139796,"rsi_14":26.88,"sma_20":42.54,"sma_60":43.42,"sma_120":46.83},{"date":"2026-09-18","open":40.61,"high":41.11,"low":40.58,"close":40.68,"volume":3842060,"rsi_14":23.38,"sma_20":42.25,"sma_60":43.33,"sma_120":46.77},{"date":"2026-09-21","open":41.0,"high":41.13,"low":40.4,"close":40.65,"volume":3712685,"rsi_14":25.31,"sma_20":41.98,"sma_60":43.33,"sma_120":46.69},{"date":"2026-09-22","open":41.06,"high":41.49,"low":40.68,"close":40.85,"volume":3145128,"rsi_14":30.04,"sma_20":41.72,"sma_60":43.33,"sma_120":46.62},{"date":"2026-09-23","open":41.0,"high":41.08,"low":40.11,"close":40.63,"volume":5373450,"rsi_14":30.0,"sma_20":41.45,"sma_60":43.34,"sma_120":46.54},{"date":"2026-09-24","open":40.02,"high":40.25,"low":39.54,"close":40.04,"volume":4548163,"rsi_14":38.4,"sma_20":41.19,"sma_60":43.35,"sma_120":46.46},{"date":"2026-09-25","open":39.55,"high":39.73,"low":39.27,"close":39.43,"volume":2498405,"rsi_14":36.89,"sma_20":40.94,"sma_60":43.32,"sma_120":46.37},{"date":"2026-09-28","open":39.72,"high":40.2,"low":39.72,"close":39.9,"volume":2617516,"rsi_14":45.03,"sma_20":40.66,"sma_60":43.3,"sma_120":46.28},{"date":"2026-09-29","open":39.13,"high":39.16,"low":38.43,"close":38.64,"volume":4627338,"rsi_14":45.41,"sma_20":40.36,"sma_60":43.26,"sma_120":46.17},{"date":"2026-09-30","open":39.01,"high":39.23,"low":38.84,"close":39.1,"volume":3636384,"rsi_14":53.36,"sma_20":40.13,"sma_60":43.23,"sma_120":46.07},{"date":"2026-10-01","open":39.19,"high":39.53,"low":38.7,"close":38.76,"volume":2831340,"rsi_14":47.83,"sma_20":39.88,"sma_60":43.19,"sma_120":45.97},{"date":"2026-10-02","open":38.27,"high":38.49,"low":38.01,"close":38.09,"volume":3389402,"rsi_14":42.49,"sma_20":39.72,"sma_60":43.13,"sma_120":45.85},{"date":"2026-10-05","open":38.41,"high":38.84,"low":38.17,"close":38.79,"volume":3147266,"rsi_14":46.77,"sma_20":39.6,"sma_60":43.07,"sma_120":45.74},{"date":"2026-10-06","open":38.33,"high":38.45,"low":38.1,"close":38.26,"volume":2274121},{"date":"2026-10-07","open":38.39,"high":38.48,"low":37.99,"close":38.09,"volume":2040044,"rsi_14":32.72,"sma_20":39.44,"sma_60":42.93,"sma_120":45.47},{"date":"2026-10-08","open":37.62,"high":38.04,"low":37.58,"close":37.96,"volume":2102334,"rsi_14":28.68,"sma_20":39.4,"sma_60":42.85,"sma_120":45.32},{"date":"2026-10-09","open":38.78,"high":39.2,"low":38.69,"close":38.9,"volume":2968202,"rsi_14":38.0,"sma_20":39.39,"sma_60":42.76,"sma_120":45.19},{"date":"2026-10-12","open":38.42,"high":38.79,"low":38.26,"close":38.76,"volume":1964135,"rsi_14":35.55,"sma_20":39.38,"sma_60":42.7,"sma_120":45.06},{"date":"2026-10-13","open":38.98,"high":39.19,"low":38.69,"close":38.75,"volume":1986592,"rsi_14":36.61,"sma_20":39.35,"sma_60":42.61,"sma_120":44.93},{"date":"2026-10-14","open":38.76,"high":38.97,"low":38.63,"close":38.88,"volume":4028066,"rsi_14":41.16,"sma_20":39.28,"sma_60":42.53,"sma_120":44.81},{"date":"2026-10-15","open":39.59,"high":40.16,"low":39.27,"close":39.93,"volume":3485740,"rsi_14":53.57,"sma_20":39.25,"sma_60":42.49,"sma_120":44.7},{"date":"2026-10-16","open":40.27,"high":40.44,"low":39.94,"close":40.01,"volume":3092620,"rsi_14":50.83,"sma_20":39.22,"sma_60":42.44,"sma_120":44.59},{"date":"2026-10-19","open":39.9,"high":39.95,"low":39.46,"close":39.59,"volume":1941217,"rsi_14":58.23,"sma_20":39.17,"sma_60":42.37,"sma_120":44.49},{"date":"2026-10-20","open":40.2,"high":40.62,"low":39.96,"close":40.3,"volume":2482613,"rsi_14":59.97,"sma_20":39.14,"sma_60":42.3,"sma_120":44.38},{"date":"2026-10-21","open":39.5,"high":39.88,"low":38.88,"close":39.31,"volume":2613882,"rsi_14":54.12,"sma_20":39.07,"sma_60":42.2,"sma_120":44.26},{"date":"2026-10-22","open":39.28,"high":39.82,"low":39.19,"close":39.57,"volume":2412243,"rsi_14":61.82,"sma_20":39.05,"sma_60":42.09,"sma_120":44.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.92,"pbr":39.03,"per":null,"roa":-0.95,"roe":-1.54,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2342581147.98,"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 249.17억. 매출 23.43억, 영업이익 -2.19억.","eps_basis":"quarterly","debt_ratio":0.16938356293462487,"market_cap":24917426850,"net_income":-367622068.68,"total_debt":4032775207.44,"gross_margin":79.83,"total_assets":38749729109.94,"total_equity":23808539255.940002,"profit_margin":-15.69,"revenue_basis":"quarterly","net_income_basis":"quarterly","operating_income":-218658854.52,"operating_margin":-9.33,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":39.57,"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":48.2},{"date":"2016-10-25","close":48.0},{"date":"2016-10-26","close":46.69},{"date":"2016-10-27","close":45.47},{"date":"2016-10-28","close":44.73},{"date":"2016-10-31","close":44.15},{"date":"2016-11-01","close":43.41},{"date":"2016-11-02","close":42.34},{"date":"2016-11-03","close":42.45},{"date":"2016-11-04","close":42.44},{"date":"2016-11-07","close":43.54},{"date":"2016-11-08","close":43.57},{"date":"2016-11-09","close":42.29},{"date":"2016-11-10","close":40.98},{"date":"2016-11-11","close":41.1},{"date":"2016-11-14","close":40.62},{"date":"2016-11-15","close":42.02},{"date":"2016-11-16","close":42.16},{"date":"2016-11-17","close":42.31},{"date":"2016-11-18","close":42.02},{"date":"2016-11-21","close":42.26},{"date":"2016-11-22","close":41.87},{"date":"2016-11-23","close":40.99},{"date":"2016-11-25","close":45.01},{"date":"2016-11-28","close":44.74},{"date":"2016-11-29","close":45.87},{"date":"2016-11-30","close":45.23},{"date":"2016-12-01","close":44.83},{"date":"2016-12-02","close":44.01},{"date":"2016-12-05","close":42.97},{"date":"2016-12-06","close":42.38},{"date":"2016-12-07","close":42.85},{"date":"2016-12-08","close":43.17},{"date":"2016-12-09","close":43.43},{"date":"2016-12-12","close":42.62},{"date":"2016-12-13","close":42.61},{"date":"2016-12-14","close":41.97},{"date":"2016-12-15","close":41.33},{"date":"2016-12-16","close":41.0},{"date":"2016-12-19","close":40.86},{"date":"2016-12-20","close":40.81},{"date":"2016-12-21","close":40.7},{"date":"2016-12-22","close":40.07},{"date":"2016-12-23","close":39.98},{"date":"2016-12-27","close":40.15},{"date":"2016-12-28","close":39.97},{"date":"2016-12-29","close":39.99},{"date":"2016-12-30","close":40.0},{"date":"2017-01-03","close":40.49},{"date":"2017-01-04","close":41.34},{"date":"2017-01-05","close":42.8},{"date":"2017-01-06","close":42.5},{"date":"2017-01-09","close":43.24},{"date":"2017-01-10","close":43.71},{"date":"2017-01-11","close":43.97},{"date":"2017-01-12","close":43.36},{"date":"2017-01-13","close":43.53},{"date":"2017-01-17","close":44.17},{"date":"2017-01-18","close":43.99},{"date":"2017-01-19","close":43.54},{"date":"2017-01-20","close":43.36},{"date":"2017-01-23","close":43.29},{"date":"2017-01-24","close":43.88},{"date":"2017-01-25","close":43.62},{"date":"2017-01-26","close":43.38},{"date":"2017-01-27","close":43.4},{"date":"2017-01-30","close":43.4},{"date":"2017-01-31","close":43.21},{"date":"2017-02-01","close":43.01},{"date":"2017-02-02","close":42.79},{"date":"2017-02-03","close":42.9},{"date":"2017-02-06","close":43.05},{"date":"2017-02-07","close":42.91},{"date":"2017-02-08","close":43.11},{"date":"2017-02-09","close":43.39},{"date":"2017-02-10","close":44.49},{"date":"2017-02-13","close":44.95},{"date":"2017-02-14","close":45.07},{"date":"2017-02-15","close":45.46},{"date":"2017-02-16","close":45.51},{"date":"2017-02-17","close":45.63},{"date":"2017-02-21","close":47.06},{"date":"2017-02-22","close":47.59},{"date":"2017-02-23","close":48.28},{"date":"2017-02-24","close":48.54},{"date":"2017-02-27","close":48.28},{"date":"2017-02-28","close":47.44},{"date":"2017-03-01","close":47.87},{"date":"2017-03-02","close":47.67},{"date":"2017-03-03","close":47.82},{"date":"2017-03-06","close":47.51},{"date":"2017-03-07","close":47.45},{"date":"2017-03-08","close":47.35},{"date":"2017-03-09","close":47.17},{"date":"2017-03-10","close":48.27},{"date":"2017-03-13","close":48.99},{"date":"2017-03-14","close":49.37},{"date":"2017-03-15","close":48.66},{"date":"2017-03-16","close":49.0},{"date":"2017-03-17","close":49.06},{"date":"2017-03-20","close":49.76},{"date":"2017-03-21","close":48.04},{"date":"2017-03-22","close":48.2},{"date":"2017-03-23","close":48.62},{"date":"2017-03-24","close":49.18},{"date":"2017-03-27","close":49.29},{"date":"2017-03-28","close":49.53},{"date":"2017-03-29","close":49.69},{"date":"2017-03-30","close":49.69},{"date":"2017-03-31","close":49.15},{"date":"2017-04-03","close":49.52},{"date":"2017-04-04","close":49.39},{"date":"2017-04-05","close":48.99},{"date":"2017-04-06","close":49.13},{"date":"2017-04-07","close":50.09},{"date":"2017-04-10","close":49.85},{"date":"2017-04-11","close":48.9},{"date":"2017-04-12","close":48.59},{"date":"2017-04-13","close":48.29},{"date":"2017-04-17","close":48.61},{"date":"2017-04-18","close":48.98},{"date":"2017-04-19","close":47.15},{"date":"2017-04-20","close":47.02},{"date":"2017-04-21","close":47.16},{"date":"2017-04-24","close":47.55},{"date":"2017-04-25","close":49.1},{"date":"2017-04-26","close":49.64},{"date":"2017-04-27","close":50.24},{"date":"2017-04-28","close":50.51},{"date":"2017-05-01","close":52.08},{"date":"2017-05-02","close":52.38},{"date":"2017-05-03","close":52.31},{"date":"2017-05-04","close":52.2},{"date":"2017-05-05","close":52.68},{"date":"2017-05-08","close":52.97},{"date":"2017-05-09","close":55.33},{"date":"2017-05-10","close":56.13},{"date":"2017-05-11","close":54.15},{"date":"2017-05-12","close":55.33},{"date":"2017-05-15","close":55.16},{"date":"2017-05-16","close":56.43},{"date":"2017-05-17","close":54.89},{"date":"2017-05-18","close":55.47},{"date":"2017-05-19","close":56.15},{"date":"2017-05-22","close":55.37},{"date":"2017-05-23","close":54.68},{"date":"2017-05-24","close":54.94},{"date":"2017-05-25","close":55.71},{"date":"2017-05-26","close":55.32},{"date":"2017-05-30","close":55.17},{"date":"2017-05-31","close":54.65},{"date":"2017-06-01","close":56.14},{"date":"2017-06-02","close":56.15},{"date":"2017-06-05","close":56.65},{"date":"2017-06-06","close":56.85},{"date":"2017-06-07","close":57.38},{"date":"2017-06-08","close":58.02},{"date":"2017-06-09","close":55.83},{"date":"2017-06-12","close":54.86},{"date":"2017-06-13","close":55.06},{"date":"2017-06-14","close":53.76},{"date":"2017-06-15","close":52.64},{"date":"2017-06-16","close":52.94},{"date":"2017-06-19","close":53.92},{"date":"2017-06-20","close":54.07},{"date":"2017-06-21","close":55.05},{"date":"2017-06-22","close":55.77},{"date":"2017-06-23","close":55.63},{"date":"2017-06-26","close":54.97},{"date":"2017-06-27","close":54.14},{"date":"2017-06-28","close":54.85},{"date":"2017-06-29","close":53.85},{"date":"2017-06-30","close":53.86},{"date":"2017-07-03","close":53.87},{"date":"2017-07-05","close":54.2},{"date":"2017-07-06","close":53.13},{"date":"2017-07-07","close":53.07},{"date":"2017-07-10","close":54.3},{"date":"2017-07-11","close":54.84},{"date":"2017-07-12","close":55.98},{"date":"2017-07-13","close":56.17},{"date":"2017-07-14","close":57.49},{"date":"2017-07-17","close":56.85},{"date":"2017-07-18","close":57.63},{"date":"2017-07-19","close":57.95},{"date":"2017-07-20","close":57.36},{"date":"2017-07-21","close":58.07},{"date":"2017-07-24","close":57.94},{"date":"2017-07-25","close":57.88},{"date":"2017-07-26","close":59.72},{"date":"2017-07-27","close":58.85},{"date":"2017-07-28","close":59.71},{"date":"2017-07-31","close":59.73},{"date":"2017-08-01","close":59.52},{"date":"2017-08-02","close":58.01},{"date":"2017-08-03","close":57.42},{"date":"2017-08-04","close":57.7},{"date":"2017-08-07","close":57.91},{"date":"2017-08-08","close":58.46},{"date":"2017-08-09","close":57.71},{"date":"2017-08-10","close":54.55},{"date":"2017-08-11","close":53.85},{"date":"2017-08-14","close":52.48},{"date":"2017-08-15","close":51.55},{"date":"2017-08-16","close":50.14},{"date":"2017-08-17","close":49.19},{"date":"2017-08-18","close":50.44},{"date":"2017-08-21","close":52.18},{"date":"2017-08-22","close":52.51},{"date":"2017-08-23","close":53.31},{"date":"2017-08-24","close":52.85},{"date":"2017-08-25","close":52.48},{"date":"2017-08-28","close":52.17},{"date":"2017-08-29","close":52.16},{"date":"2017-08-30","close":52.72},{"date":"2017-08-31","close":51.45},{"date":"2017-09-01","close":50.63},{"date":"2017-09-05","close":50.3},{"date":"2017-09-06","close":50.3},{"date":"2017-09-07","close":51.23},{"date":"2017-09-08","close":51.54},{"date":"2017-09-11","close":52.46},{"date":"2017-09-12","close":52.38},{"date":"2017-09-13","close":52.99},{"date":"2017-09-14","close":52.97},{"date":"2017-09-15","close":52.4},{"date":"2017-09-18","close":53.19},{"date":"2017-09-19","close":53.02},{"date":"2017-09-20","close":53.45},{"date":"2017-09-21","close":53.42},{"date":"2017-09-22","close":52.91},{"date":"2017-09-25","close":52.51},{"date":"2017-09-26","close":51.75},{"date":"2017-09-27","close":52.32},{"date":"2017-09-28","close":52.82},{"date":"2017-09-29","close":52.74},{"date":"2017-10-02","close":52.98},{"date":"2017-10-03","close":54.52},{"date":"2017-10-04","close":55.49},{"date":"2017-10-05","close":56.23},{"date":"2017-10-06","close":55.71},{"date":"2017-10-09","close":55.3},{"date":"2017-10-10","close":54.61},{"date":"2017-10-11","close":54.31},{"date":"2017-10-12","close":54.74},{"date":"2017-10-13","close":55.19},{"date":"2017-10-16","close":55.47},{"date":"2017-10-17","close":54.61},{"date":"2017-10-18","close":54.27},{"date":"2017-10-19","close":49.8},{"date":"2017-10-20","close":48.35},{"date":"2017-10-23","close":48.43},{"date":"2017-10-24","close":48.05},{"date":"2017-10-25","close":47.35},{"date":"2017-10-26","close":46.6},{"date":"2017-10-27","close":47.13},{"date":"2017-10-30","close":47.01},{"date":"2017-10-31","close":47.89},{"date":"2017-11-01","close":47.55},{"date":"2017-11-02","close":46.46},{"date":"2017-11-03","close":46.4},{"date":"2017-11-06","close":45.91},{"date":"2017-11-07","close":45.9},{"date":"2017-11-08","close":45.95},{"date":"2017-11-09","close":45.9},{"date":"2017-11-10","close":45.67},{"date":"2017-11-13","close":46.48},{"date":"2017-11-14","close":45.3},{"date":"2017-11-15","close":45.87},{"date":"2017-11-16","close":46.83},{"date":"2017-11-17","close":47.74},{"date":"2017-11-20","close":47.39},{"date":"2017-11-21","close":48.11},{"date":"2017-11-22","close":48.03},{"date":"2017-11-24","close":47.64},{"date":"2017-11-27","close":46.81},{"date":"2017-11-28","close":46.67},{"date":"2017-11-29","close":46.25},{"date":"2017-11-30","close":46.08},{"date":"2017-12-01","close":46.32},{"date":"2017-12-04","close":46.12},{"date":"2017-12-05","close":45.95},{"date":"2017-12-06","close":45.28},{"date":"2017-12-07","close":43.76},{"date":"2017-12-08","close":42.98},{"date":"2017-12-11","close":43.16},{"date":"2017-12-12","close":43.34},{"date":"2017-12-13","close":43.59},{"date":"2017-12-14","close":43.57},{"date":"2017-12-15","close":44.01},{"date":"2017-12-18","close":44.51},{"date":"2017-12-19","close":44.32},{"date":"2017-12-20","close":44.4},{"date":"2017-12-21","close":44.75},{"date":"2017-12-22","close":45.15},{"date":"2017-12-26","close":44.3},{"date":"2017-12-27","close":44.64},{"date":"2017-12-28","close":44.75},{"date":"2017-12-29","close":44.1},{"date":"2018-01-02","close":45.8472},{"date":"2018-01-03","close":46.3746},{"date":"2018-01-04","close":45.9865},{"date":"2018-01-05","close":47.1409},{"date":"2018-01-08","close":46.9717},{"date":"2018-01-09","close":47.4394},{"date":"2018-01-10","close":46.922},{"date":"2018-01-11","close":47.4793},{"date":"2018-01-12","close":47.4295},{"date":"2018-01-16","close":47.9868},{"date":"2018-01-17","close":48.1062},{"date":"2018-01-18","close":47.2205},{"date":"2018-01-19","close":46.6234},{"date":"2018-01-22","close":45.9168},{"date":"2018-01-23","close":44.6132},{"date":"2018-01-24","close":44.6231},{"date":"2018-01-25","close":45.3695},{"date":"2018-01-26","close":46.6135},{"date":"2018-01-29","close":46.7826},{"date":"2018-01-30","close":46.6732},{"date":"2018-01-31","close":46.5538},{"date":"2018-02-01","close":47.0215},{"date":"2018-02-02","close":46.6433},{"date":"2018-02-05","close":46.0661},{"date":"2018-02-06","close":47.5788},{"date":"2018-02-07","close":46.0462},{"date":"2018-02-08","close":44.4142},{"date":"2018-02-09","close":43.628},{"date":"2018-02-12","close":43.4389},{"date":"2018-02-13","close":43.7673},{"date":"2018-02-14","close":44.7426},{"date":"2018-02-15","close":46.0562},{"date":"2018-02-16","close":46.4144},{"date":"2018-02-20","close":46.1457},{"date":"2018-02-21","close":46.2453},{"date":"2018-02-22","close":46.7627},{"date":"2018-02-23","close":47.2205},{"date":"2018-02-26","close":46.8623},{"date":"2018-02-27","close":46.2552},{"date":"2018-02-28","close":45.7576},{"date":"2018-03-01","close":45.3098},{"date":"2018-03-02","close":45.4093},{"date":"2018-03-05","close":46.8224},{"date":"2018-03-06","close":47.3101},{"date":"2018-03-07","close":47.6882},{"date":"2018-03-08","close":47.6584},{"date":"2018-03-09","close":48.1261},{"date":"2018-03-12","close":48.8227},{"date":"2018-03-13","close":48.5441},{"date":"2018-03-14","close":48.4943},{"date":"2018-03-15","close":47.5489},{"date":"2018-03-16","close":49.0317},{"date":"2018-03-19","close":48.4645},{"date":"2018-03-20","close":49.38},{"date":"2018-03-21","close":49.2307},{"date":"2018-03-22","close":47.9569},{"date":"2018-03-23","close":46.5338},{"date":"2018-03-26","close":47.2703},{"date":"2018-03-27","close":46.0761},{"date":"2018-03-28","close":45.9467},{"date":"2018-03-29","close":46.3945},{"date":"2018-04-02","close":45.5486},{"date":"2018-04-03","close":45.3596},{"date":"2018-04-04","close":45.4989},{"date":"2018-04-05","close":45.6482},{"date":"2018-04-06","close":44.5833},{"date":"2018-04-09","close":44.5634},{"date":"2018-04-10","close":45.7974},{"date":"2018-04-11","close":45.4392},{"date":"2018-04-12","close":45.1605},{"date":"2018-04-13","close":43.6976},{"date":"2018-04-16","close":42.4338},{"date":"2018-04-17","close":42.6129},{"date":"2018-04-18","close":43.1304},{"date":"2018-04-19","close":42.8916},{"date":"2018-04-20","close":42.4437},{"date":"2018-04-23","close":42.7323},{"date":"2018-04-24","close":41.4983},{"date":"2018-04-25","close":41.0903},{"date":"2018-04-26","close":40.3041},{"date":"2018-04-27","close":40.4335},{"date":"2018-04-30","close":40.7022},{"date":"2018-05-01","close":41.2595},{"date":"2018-05-02","close":41.1401},{"date":"2018-05-03","close":41.1799},{"date":"2018-05-04","close":40.9808},{"date":"2018-05-07","close":41.8267},{"date":"2018-05-08","close":42.4636},{"date":"2018-05-09","close":43.1801},{"date":"2018-05-10","close":43.2001},{"date":"2018-05-11","close":42.8916},{"date":"2018-05-14","close":42.9712},{"date":"2018-05-15","close":42.6527},{"date":"2018-05-16","close":42.5333},{"date":"2018-05-17","close":42.593},{"date":"2018-05-18","close":42.8816},{"date":"2018-05-21","close":42.7721},{"date":"2018-05-22","close":43.2299},{"date":"2018-05-23","close":44.9515},{"date":"2018-05-24","close":45.7079},{"date":"2018-05-25","close":46.2751},{"date":"2018-05-29","close":45.2998},{"date":"2018-05-30","close":44.9217},{"date":"2018-05-31","close":44.8719},{"date":"2018-06-01","close":44.8719},{"date":"2018-06-04","close":46.1855},{"date":"2018-06-05","close":46.3647},{"date":"2018-06-06","close":47.7878},{"date":"2018-06-07","close":47.8375},{"date":"2018-06-08","close":48.6535},{"date":"2018-06-11","close":49.2307},{"date":"2018-06-12","close":50.0667},{"date":"2018-06-13","close":50.0368},{"date":"2018-06-14","close":50.8927},{"date":"2018-06-15","close":51.4699},{"date":"2018-06-18","close":50.9723},{"date":"2018-06-19","close":49.6587},{"date":"2018-06-20","close":49.4298},{"date":"2018-06-21","close":48.763},{"date":"2018-06-22","close":48.5441},{"date":"2018-06-25","close":47.2404},{"date":"2018-06-26","close":47.0911},{"date":"2018-06-27","close":46.3149},{"date":"2018-06-28","close":47.7778},{"date":"2018-06-29","close":47.3996},{"date":"2018-07-02","close":46.7329},{"date":"2018-07-03","close":46.2253},{"date":"2018-07-05","close":44.9416},{"date":"2018-07-06","close":45.4292},{"date":"2018-07-09","close":44.9416},{"date":"2018-07-10","close":44.9714},{"date":"2018-07-11","close":45.0809},{"date":"2018-07-12","close":45.2003},{"date":"2018-07-13","close":44.7824},{"date":"2018-07-16","close":44.1554},{"date":"2018-07-17","close":44.2848},{"date":"2018-07-18","close":43.6976},{"date":"2018-07-19","close":41.9163},{"date":"2018-07-20","close":42.0457},{"date":"2018-07-23","close":42.2546},{"date":"2018-07-24","close":42.5034},{"date":"2018-07-25","close":43.0309},{"date":"2018-07-26","close":42.4238},{"date":"2018-07-27","close":41.9163},{"date":"2018-07-30","close":41.6476},{"date":"2018-07-31","close":40.951},{"date":"2018-08-01","close":41.2694},{"date":"2018-08-02","close":40.8714},{"date":"2018-08-03","close":40.2146},{"date":"2018-08-06","close":40.334},{"date":"2018-08-07","close":40.951},{"date":"2018-08-08","close":40.115},{"date":"2018-08-09","close":40.2146},{"date":"2018-08-10","close":39.8065},{"date":"2018-08-13","close":39.4881},{"date":"2018-08-14","close":39.4184},{"date":"2018-08-15","close":38.1148},{"date":"2018-08-16","close":38.1347},{"date":"2018-08-17","close":38.264},{"date":"2018-08-20","close":39.0303},{"date":"2018-08-21","close":39.1895},{"date":"2018-08-22","close":38.8014},{"date":"2018-08-23","close":38.891},{"date":"2018-08-24","close":39.1497},{"date":"2018-08-27","close":39.9558},{"date":"2018-08-28","close":39.5279},{"date":"2018-08-29","close":39.4184},{"date":"2018-08-30","close":38.9607},{"date":"2018-08-31","close":38.9607},{"date":"2018-09-04","close":38.274},{"date":"2018-09-05","close":36.7912},{"date":"2018-09-06","close":38.7915},{"date":"2018-09-07","close":37.3783},{"date":"2018-09-10","close":36.6718},{"date":"2018-09-11","close":36.8111},{"date":"2018-09-12","close":36.7016},{"date":"2018-09-13","close":37.5177},{"date":"2018-09-14","close":37.856},{"date":"2018-09-17","close":36.9604},{"date":"2018-09-18","close":37.2689},{"date":"2018-09-19","close":38.5427},{"date":"2018-09-20","close":39.2891},{"date":"2018-09-21","close":39.2194},{"date":"2018-09-24","close":38.0849},{"date":"2018-09-25","close":37.4381},{"date":"2018-09-26","close":37.6669},{"date":"2018-09-27","close":37.9356},{"date":"2018-09-28","close":36.9902},{"date":"2018-10-01","close":36.9803},{"date":"2018-10-02","close":37.2888},{"date":"2018-10-03","close":37.856},{"date":"2018-10-04","close":36.2936},{"date":"2018-10-05","close":35.1989},{"date":"2018-10-08","close":34.3929},{"date":"2018-10-09","close":34.5421},{"date":"2018-10-10","close":33.7858},{"date":"2018-10-11","close":34.98},{"date":"2018-10-12","close":38.4631},{"date":"2018-10-15","close":35.9951},{"date":"2018-10-16","close":34.3232},{"date":"2018-10-17","close":34.781},{"date":"2018-10-18","close":32.6016},{"date":"2018-10-19","close":32.4722},{"date":"2018-10-22","close":33.2882},{"date":"2018-10-23","close":32.4523},{"date":"2018-10-24","close":30.3226},{"date":"2018-10-25","close":30.6908},{"date":"2018-10-26","close":30.9595},{"date":"2018-10-29","close":30.4022},{"date":"2018-10-30","close":31.0292},{"date":"2018-10-31","close":33.119},{"date":"2018-11-01","close":34.7113},{"date":"2018-11-02","close":34.8009},{"date":"2018-11-05","close":33.9251},{"date":"2018-11-06","close":33.3977},{"date":"2018-11-07","close":34.2734},{"date":"2018-11-08","close":27.7551},{"date":"2018-11-09","close":26.0036},{"date":"2018-11-12","close":25.4264},{"date":"2018-11-13","close":25.1478},{"date":"2018-11-14","close":26.1927},{"date":"2018-11-15","close":26.1927},{"date":"2018-11-16","close":26.2723},{"date":"2018-11-19","close":26.0434},{"date":"2018-11-20","close":25.2772},{"date":"2018-11-21","close":26.8595},{"date":"2018-11-23","close":26.0932},{"date":"2018-11-26","close":27.6357},{"date":"2018-11-27","close":28.1134},{"date":"2018-11-28","close":28.7204},{"date":"2018-11-29","close":27.9044},{"date":"2018-11-30","close":28.7105},{"date":"2018-12-03","close":29.8748},{"date":"2018-12-04","close":29.4867},{"date":"2018-12-06","close":28.8398},{"date":"2018-12-07","close":28.4318},{"date":"2018-12-10","close":28.4219},{"date":"2018-12-11","close":28.3025},{"date":"2018-12-12","close":28.8896},{"date":"2018-12-13","close":28.1631},{"date":"2018-12-14","close":28.0437},{"date":"2018-12-17","close":27.1779},{"date":"2018-12-18","close":26.9192},{"date":"2018-12-19","close":26.1529},{"date":"2018-12-20","close":26.1828},{"date":"2018-12-21","close":26.3619},{"date":"2018-12-24","close":26.7102},{"date":"2018-12-26","close":27.8447},{"date":"2018-12-27","close":28.2925},{"date":"2018-12-28","close":27.6158},{"date":"2018-12-31","close":26.9291},{"date":"2019-01-02","close":27.4566},{"date":"2019-01-03","close":26.8296},{"date":"2019-01-04","close":28.4119},{"date":"2019-01-07","close":29.0389},{"date":"2019-01-08","close":29.3374},{"date":"2019-01-09","close":30.034},{"date":"2019-01-10","close":29.9345},{"date":"2019-01-11","close":29.6758},{"date":"2019-01-14","close":29.5066},{"date":"2019-01-15","close":30.3823},{"date":"2019-01-16","close":30.9396},{"date":"2019-01-17","close":31.4571},{"date":"2019-01-18","close":32.2433},{"date":"2019-01-22","close":30.8103},{"date":"2019-01-23","close":30.1435},{"date":"2019-01-24","close":31.5367},{"date":"2019-01-25","close":32.1537},{"date":"2019-01-28","close":31.7358},{"date":"2019-01-29","close":31.5367},{"date":"2019-01-30","close":32.2732},{"date":"2019-01-31","close":33.1389},{"date":"2019-02-01","close":33.3678},{"date":"2019-02-04","close":33.4972},{"date":"2019-02-05","close":34.0943},{"date":"2019-02-06","close":33.736},{"date":"2019-02-07","close":31.9447},{"date":"2019-02-08","close":32.2234},{"date":"2019-02-11","close":32.8404},{"date":"2019-02-12","close":33.5171},{"date":"2019-02-13","close":33.7062},{"date":"2019-02-14","close":33.5768},{"date":"2019-02-15","close":33.1589},{"date":"2019-02-19","close":33.1688},{"date":"2019-02-20","close":33.6365},{"date":"2019-02-21","close":32.3627},{"date":"2019-02-22","close":32.6314},{"date":"2019-02-25","close":33.9251},{"date":"2019-02-26","close":34.0246},{"date":"2019-02-27","close":33.7559},{"date":"2019-02-28","close":33.9649},{"date":"2019-03-01","close":34.1938},{"date":"2019-03-04","close":34.8208},{"date":"2019-03-05","close":41.7073},{"date":"2019-03-06","close":42.384},{"date":"2019-03-07","close":40.0852},{"date":"2019-03-08","close":40.6126},{"date":"2019-03-11","close":41.7173},{"date":"2019-03-12","close":41.1799},{"date":"2019-03-13","close":41.4386},{"date":"2019-03-14","close":41.0804},{"date":"2019-03-15","close":41.4685},{"date":"2019-03-18","close":42.2049},{"date":"2019-03-19","close":41.7372},{"date":"2019-03-20","close":41.2794},{"date":"2019-03-21","close":41.5879},{"date":"2019-03-22","close":40.0653},{"date":"2019-03-25","close":41.0804},{"date":"2019-03-26","close":40.5927},{"date":"2019-03-27","close":42.1054},{"date":"2019-03-28","close":43.2598},{"date":"2019-03-29","close":43.4787},{"date":"2019-04-01","close":44.9714},{"date":"2019-04-02","close":44.4042},{"date":"2019-04-03","close":44.9117},{"date":"2019-04-04","close":44.2151},{"date":"2019-04-05","close":45.5287},{"date":"2019-04-08","close":45.7875},{"date":"2019-04-09","close":45.1406},{"date":"2019-04-10","close":44.7525},{"date":"2019-04-11","close":44.0857},{"date":"2019-04-12","close":44.7625},{"date":"2019-04-15","close":43.9166},{"date":"2019-04-16","close":44.1156},{"date":"2019-04-17","close":43.7374},{"date":"2019-04-18","close":44.2151},{"date":"2019-04-22","close":43.3195},{"date":"2019-04-23","close":43.628},{"date":"2019-04-24","close":42.7323},{"date":"2019-04-25","close":42.2945},{"date":"2019-04-26","close":43.0707},{"date":"2019-04-29","close":43.7971},{"date":"2019-04-30","close":43.837},{"date":"2019-05-01","close":43.3294},{"date":"2019-05-02","close":43.0806},{"date":"2019-05-03","close":43.9663},{"date":"2019-05-06","close":41.7471},{"date":"2019-05-07","close":40.8415},{"date":"2019-05-08","close":40.4434},{"date":"2019-05-09","close":40.4335},{"date":"2019-05-10","close":39.8065},{"date":"2019-05-13","close":37.8859},{"date":"2019-05-14","close":38.6621},{"date":"2019-05-15","close":38.7716},{"date":"2019-05-16","close":38.6223},{"date":"2019-05-17","close":36.5225},{"date":"2019-05-20","close":35.8657},{"date":"2019-05-21","close":37.7067},{"date":"2019-05-22","close":37.4779},{"date":"2019-05-23","close":36.2837},{"date":"2019-05-24","close":35.0099},{"date":"2019-05-28","close":34.1938},{"date":"2019-05-29","close":33.9052},{"date":"2019-05-30","close":34.5123},{"date":"2019-05-31","close":34.3929},{"date":"2019-06-03","close":33.7958},{"date":"2019-06-04","close":34.7014},{"date":"2019-06-05","close":33.5669},{"date":"2019-06-06","close":33.4176},{"date":"2019-06-07","close":33.7858},{"date":"2019-06-10","close":34.9302},{"date":"2019-06-11","close":36.015},{"date":"2019-06-12","close":35.0298},{"date":"2019-06-13","close":34.373},{"date":"2019-06-14","close":33.3081},{"date":"2019-06-17","close":33.6962},{"date":"2019-06-18","close":35.8159},{"date":"2019-06-19","close":36.4528},{"date":"2019-06-20","close":36.3036},{"date":"2019-06-21","close":35.8756},{"date":"2019-06-24","close":36.2538},{"date":"2019-06-25","close":34.8307},{"date":"2019-06-26","close":36.6121},{"date":"2019-06-27","close":36.9305},{"date":"2019-06-28","close":36.7315},{"date":"2019-07-01","close":38.473},{"date":"2019-07-02","close":38.692},{"date":"2019-07-03","close":38.5029},{"date":"2019-07-05","close":38.3835},{"date":"2019-07-08","close":36.622},{"date":"2019-07-09","close":37.7565},{"date":"2019-07-10","close":37.7764},{"date":"2019-07-11","close":37.2092},{"date":"2019-07-12","close":37.0698},{"date":"2019-07-15","close":37.1694},{"date":"2019-07-16","close":36.6817},{"date":"2019-07-17","close":37.4182},{"date":"2019-07-18","close":37.8262},{"date":"2019-07-19","close":37.9754},{"date":"2019-07-22","close":38.3735},{"date":"2019-07-23","close":40.5629},{"date":"2019-07-24","close":40.0852},{"date":"2019-07-25","close":40.1349},{"date":"2019-07-26","close":39.0005},{"date":"2019-07-29","close":39.1398},{"date":"2019-07-30","close":39.0204},{"date":"2019-07-31","close":38.7915},{"date":"2019-08-01","close":37.1097},{"date":"2019-08-02","close":36.2638},{"date":"2019-08-05","close":33.338},{"date":"2019-08-06","close":33.8256},{"date":"2019-08-07","close":33.9848},{"date":"2019-08-08","close":34.8208},{"date":"2019-08-09","close":33.7659},{"date":"2019-08-12","close":32.5817},{"date":"2019-08-13","close":33.2783},{"date":"2019-08-14","close":31.9746},{"date":"2019-08-15","close":32.2035},{"date":"2019-08-16","close":33.3678},{"date":"2019-08-19","close":35.1293},{"date":"2019-08-20","close":35.0895},{"date":"2019-08-21","close":34.5322},{"date":"2019-08-22","close":33.1589},{"date":"2019-08-23","close":31.9846},{"date":"2019-08-26","close":31.7059},{"date":"2019-08-27","close":31.2382},{"date":"2019-08-28","close":31.5268},{"date":"2019-08-29","close":31.7159},{"date":"2019-08-30","close":32.2234},{"date":"2019-09-03","close":31.4273},{"date":"2019-09-04","close":32.711},{"date":"2019-09-05","close":33.9351},{"date":"2019-09-06","close":34.7611},{"date":"2019-09-09","close":34.9402},{"date":"2019-09-10","close":34.0047},{"date":"2019-09-11","close":35.9453},{"date":"2019-09-12","close":34.6616},{"date":"2019-09-13","close":35.8358},{"date":"2019-09-16","close":35.4577},{"date":"2019-09-17","close":35.0696},{"date":"2019-09-18","close":33.8654},{"date":"2019-09-19","close":33.0394},{"date":"2019-09-20","close":32.92},{"date":"2019-09-23","close":31.885},{"date":"2019-09-24","close":31.5964},{"date":"2019-09-25","close":31.9945},{"date":"2019-09-26","close":29.6658},{"date":"2019-09-27","close":28.8796},{"date":"2019-09-30","close":29.1483},{"date":"2019-10-01","close":29.6957},{"date":"2019-10-02","close":29.7952},{"date":"2019-10-03","close":30.651},{"date":"2019-10-04","close":30.2032},{"date":"2019-10-07","close":29.835},{"date":"2019-10-08","close":28.7105},{"date":"2019-10-09","close":28.8896},{"date":"2019-10-10","close":29.2379},{"date":"2019-10-11","close":30.4321},{"date":"2019-10-14","close":30.3923},{"date":"2019-10-15","close":30.7108},{"date":"2019-10-16","close":30.6908},{"date":"2019-10-17","close":30.2729},{"date":"2019-10-18","close":29.2379},{"date":"2019-10-21","close":30.1336},{"date":"2019-10-22","close":30.5217},{"date":"2019-10-23","close":30.1435},{"date":"2019-10-24","close":30.452},{"date":"2019-10-25","close":30.6709},{"date":"2019-10-28","close":31.2282},{"date":"2019-10-29","close":31.3875},{"date":"2019-10-30","close":32.1637},{"date":"2019-10-31","close":32.8304},{"date":"2019-11-01","close":33.6266},{"date":"2019-11-04","close":34.7611},{"date":"2019-11-05","close":35.5771},{"date":"2019-11-06","close":34.8805},{"date":"2019-11-07","close":34.7611},{"date":"2019-11-08","close":34.0047},{"date":"2019-11-11","close":33.7161},{"date":"2019-11-12","close":33.6067},{"date":"2019-11-13","close":32.5916},{"date":"2019-11-14","close":31.1486},{"date":"2019-11-15","close":30.9894},{"date":"2019-11-18","close":31.278},{"date":"2019-11-19","close":31.4571},{"date":"2019-11-20","close":30.86},{"date":"2019-11-21","close":30.86},{"date":"2019-11-22","close":32.1736},{"date":"2019-11-25","close":32.6513},{"date":"2019-11-26","close":32.7309},{"date":"2019-11-27","close":32.9698},{"date":"2019-11-29","close":33.0792},{"date":"2019-12-02","close":31.7258},{"date":"2019-12-03","close":31.3278},{"date":"2019-12-04","close":31.5268},{"date":"2019-12-05","close":32.0642},{"date":"2019-12-06","close":32.711},{"date":"2019-12-09","close":31.9149},{"date":"2019-12-10","close":31.696},{"date":"2019-12-11","close":31.8154},{"date":"2019-12-12","close":33.0494},{"date":"2019-12-13","close":33.6166},{"date":"2019-12-16","close":33.9251},{"date":"2019-12-17","close":33.8356},{"date":"2019-12-18","close":34.1441},{"date":"2019-12-19","close":33.9948},{"date":"2019-12-20","close":34.4028},{"date":"2019-12-23","close":34.4924},{"date":"2019-12-24","close":34.3033},{"date":"2019-12-26","close":34.4028},{"date":"2019-12-27","close":34.4426},{"date":"2019-12-30","close":34.0346},{"date":"2019-12-31","close":33.3778},{"date":"2020-01-02","close":36.7912},{"date":"2020-01-03","close":36.005},{"date":"2020-01-06","close":35.5174},{"date":"2020-01-07","close":37.1495},{"date":"2020-01-08","close":36.6917},{"date":"2020-01-09","close":36.9405},{"date":"2020-01-10","close":36.5225},{"date":"2020-01-13","close":37.4679},{"date":"2020-01-14","close":38.3138},{"date":"2020-01-15","close":37.3783},{"date":"2020-01-16","close":38.264},{"date":"2020-01-17","close":38.7517},{"date":"2020-01-21","close":35.6866},{"date":"2020-01-22","close":34.2834},{"date":"2020-01-23","close":34.0943},{"date":"2020-01-24","close":31.7457},{"date":"2020-01-27","close":31.2979},{"date":"2020-01-28","close":32.7906},{"date":"2020-01-29","close":32.7011},{"date":"2020-01-30","close":32.9996},{"date":"2020-01-31","close":31.9746},{"date":"2020-02-03","close":32.1836},{"date":"2020-02-04","close":33.9351},{"date":"2020-02-05","close":33.7659},{"date":"2020-02-06","close":33.9052},{"date":"2020-02-07","close":33.7062},{"date":"2020-02-10","close":32.502},{"date":"2020-02-11","close":33.6266},{"date":"2020-02-12","close":34.1441},{"date":"2020-02-13","close":33.5271},{"date":"2020-02-14","close":33.2584},{"date":"2020-02-18","close":33.4773},{"date":"2020-02-19","close":34.6217},{"date":"2020-02-20","close":33.6962},{"date":"2020-02-21","close":32.9001},{"date":"2020-02-24","close":31.1088},{"date":"2020-02-25","close":30.0042},{"date":"2020-02-26","close":30.1037},{"date":"2020-02-27","close":29.8649},{"date":"2020-02-28","close":30.2132},{"date":"2020-03-02","close":30.3525},{"date":"2020-03-03","close":29.7952},{"date":"2020-03-04","close":30.4022},{"date":"2020-03-05","close":29.8052},{"date":"2020-03-06","close":29.4767},{"date":"2020-03-09","close":26.7699},{"date":"2020-03-10","close":28.8896},{"date":"2020-03-11","close":27.4168},{"date":"2020-03-12","close":25.7847},{"date":"2020-03-13","close":24.9488},{"date":"2020-03-16","close":22.431},{"date":"2020-03-17","close":22.9883},{"date":"2020-03-18","close":21.5254},{"date":"2020-03-19","close":22.9385},{"date":"2020-03-20","close":22.6599},{"date":"2020-03-23","close":21.9732},{"date":"2020-03-24","close":23.4062},{"date":"2020-03-25","close":23.9635},{"date":"2020-03-26","close":24.899},{"date":"2020-03-27","close":23.3465},{"date":"2020-03-30","close":22.4011},{"date":"2020-03-31","close":23.3366},{"date":"2020-04-01","close":22.0429},{"date":"2020-04-02","close":22.2519},{"date":"2020-04-03","close":21.9036},{"date":"2020-04-06","close":23.3366},{"date":"2020-04-07","close":24.3118},{"date":"2020-04-08","close":24.3915},{"date":"2020-04-09","close":24.7},{"date":"2020-04-13","close":23.9337},{"date":"2020-04-14","close":23.7446},{"date":"2020-04-15","close":23.3565},{"date":"2020-04-16","close":23.1276},{"date":"2020-04-17","close":23.7347},{"date":"2020-04-20","close":23.5456},{"date":"2020-04-21","close":23.1376},{"date":"2020-04-22","close":22.8888},{"date":"2020-04-23","close":23.5854},{"date":"2020-04-24","close":23.665},{"date":"2020-04-27","close":24.3218},{"date":"2020-04-28","close":24.3517},{"date":"2020-04-29","close":25.7847},{"date":"2020-04-30","close":25.6354},{"date":"2020-05-01","close":24.0432},{"date":"2020-05-04","close":23.9237},{"date":"2020-05-05","close":24.1228},{"date":"2020-05-06","close":24.1427},{"date":"2020-05-07","close":24.69},{"date":"2020-05-08","close":24.9985},{"date":"2020-05-11","close":24.491},{"date":"2020-05-12","close":23.9934},{"date":"2020-05-13","close":23.2172},{"date":"2020-05-14","close":23.5456},{"date":"2020-05-15","close":23.8839},{"date":"2020-05-18","close":25.4065},{"date":"2020-05-19","close":25.6752},{"date":"2020-05-20","close":25.5956},{"date":"2020-05-21","close":24.8592},{"date":"2020-05-22","close":23.6849},{"date":"2020-05-26","close":25.9141},{"date":"2020-05-27","close":25.7051},{"date":"2020-05-28","close":25.2174},{"date":"2020-05-29","close":26.4415},{"date":"2020-06-01","close":25.7747},{"date":"2020-06-02","close":26.5211},{"date":"2020-06-03","close":27.8148},{"date":"2020-06-04","close":27.9641},{"date":"2020-06-05","close":28.9394},{"date":"2020-06-08","close":29.3772},{"date":"2020-06-09","close":28.8796},{"date":"2020-06-10","close":27.8845},{"date":"2020-06-11","close":26.4116},{"date":"2020-06-12","close":27.0087},{"date":"2020-06-15","close":26.7002},{"date":"2020-06-16","close":25.8444},{"date":"2020-06-17","close":25.8245},{"date":"2020-06-18","close":25.9638},{"date":"2020-06-19","close":25.8743},{"date":"2020-06-22","close":26.1629},{"date":"2020-06-23","close":26.541},{"date":"2020-06-24","close":25.6852},{"date":"2020-06-25","close":26.0335},{"date":"2020-06-26","close":25.8842},{"date":"2020-06-29","close":25.9539},{"date":"2020-06-30","close":25.7946},{"date":"2020-07-01","close":25.516},{"date":"2020-07-02","close":26.4315},{"date":"2020-07-06","close":27.9442},{"date":"2020-07-07","close":26.9092},{"date":"2020-07-08","close":27.0585},{"date":"2020-07-09","close":26.7699},{"date":"2020-07-10","close":26.6704},{"date":"2020-07-13","close":26.7102},{"date":"2020-07-14","close":25.9738},{"date":"2020-07-15","close":27.8845},{"date":"2020-07-16","close":26.7799},{"date":"2020-07-17","close":26.949},{"date":"2020-07-20","close":26.7898},{"date":"2020-07-21","close":27.3869},{"date":"2020-07-22","close":27.1481},{"date":"2020-07-23","close":26.7002},{"date":"2020-07-24","close":26.9689},{"date":"2020-07-27","close":27.7153},{"date":"2020-07-28","close":27.5859},{"date":"2020-07-29","close":27.8148},{"date":"2020-07-30","close":27.3272},{"date":"2020-07-31","close":27.0685},{"date":"2020-08-03","close":27.7551},{"date":"2020-08-04","close":27.6456},{"date":"2020-08-05","close":27.8944},{"date":"2020-08-06","close":27.8546},{"date":"2020-08-07","close":27.6855},{"date":"2020-08-10","close":28.2626},{"date":"2020-08-11","close":28.5214},{"date":"2020-08-12","close":29.218},{"date":"2020-08-13","close":28.5612},{"date":"2020-08-14","close":28.402},{"date":"2020-08-17","close":28.1532},{"date":"2020-08-18","close":27.9342},{"date":"2020-08-19","close":27.6755},{"date":"2020-08-20","close":27.8646},{"date":"2020-08-21","close":27.984},{"date":"2020-08-24","close":28.4418},{"date":"2020-08-25","close":28.611},{"date":"2020-08-26","close":28.4617},{"date":"2020-08-27","close":28.8896},{"date":"2020-08-28","close":30.4819},{"date":"2020-08-31","close":30.0937},{"date":"2020-09-01","close":30.5018},{"date":"2020-09-02","close":30.452},{"date":"2020-09-03","close":29.9644},{"date":"2020-09-04","close":30.5117},{"date":"2020-09-08","close":30.044},{"date":"2020-09-09","close":29.4966},{"date":"2020-09-10","close":28.7503},{"date":"2020-09-11","close":28.6209},{"date":"2020-09-14","close":29.2678},{"date":"2020-09-15","close":28.8896},{"date":"2020-09-16","close":29.218},{"date":"2020-09-17","close":29.5365},{"date":"2020-09-18","close":29.2877},{"date":"2020-09-21","close":28.0935},{"date":"2020-09-22","close":27.8248},{"date":"2020-09-23","close":27.5262},{"date":"2020-09-24","close":27.6158},{"date":"2020-09-25","close":30.0042},{"date":"2020-09-28","close":31.8452},{"date":"2020-09-29","close":31.1188},{"date":"2020-09-30","close":30.9894},{"date":"2020-10-01","close":31.1387},{"date":"2020-10-02","close":30.8799},{"date":"2020-10-05","close":31.0889},{"date":"2020-10-06","close":31.8751},{"date":"2020-10-07","close":32.313},{"date":"2020-10-08","close":32.5817},{"date":"2020-10-09","close":32.0144},{"date":"2020-10-12","close":32.303},{"date":"2020-10-13","close":30.1037},{"date":"2020-10-14","close":29.6957},{"date":"2020-10-15","close":29.6061},{"date":"2020-10-16","close":29.7653},{"date":"2020-10-19","close":30.044},{"date":"2020-10-20","close":29.9345},{"date":"2020-10-21","close":29.8947},{"date":"2020-10-22","close":30.5913},{"date":"2020-10-23","close":31.069},{"date":"2020-10-26","close":30.2132},{"date":"2020-10-27","close":29.3474},{"date":"2020-10-28","close":29.1881},{"date":"2020-10-29","close":29.3275},{"date":"2020-10-30","close":28.6209},{"date":"2020-11-02","close":29.1782},{"date":"2020-11-03","close":29.009},{"date":"2020-11-04","close":30.3923},{"date":"2020-11-05","close":32.1139},{"date":"2020-11-06","close":31.9647},{"date":"2020-11-09","close":36.3931},{"date":"2020-11-10","close":35.9553},{"date":"2020-11-11","close":35.3283},{"date":"2020-11-12","close":33.7559},{"date":"2020-11-13","close":34.4824},{"date":"2020-11-16","close":34.373},{"date":"2020-11-17","close":34.8407},{"date":"2020-11-18","close":33.5271},{"date":"2020-11-19","close":33.5171},{"date":"2020-11-20","close":33.5569},{"date":"2020-11-23","close":33.4972},{"date":"2020-11-24","close":33.6763},{"date":"2020-11-25","close":33.1688},{"date":"2020-11-27","close":34.0445},{"date":"2020-11-30","close":33.4275},{"date":"2020-12-01","close":34.2436},{"date":"2020-12-02","close":32.9897},{"date":"2020-12-03","close":35.0497},{"date":"2020-12-04","close":34.8904},{"date":"2020-12-07","close":34.3232},{"date":"2020-12-08","close":34.2834},{"date":"2020-12-09","close":33.7958},{"date":"2020-12-10","close":34.0445},{"date":"2020-12-11","close":32.8006},{"date":"2020-12-14","close":33.6962},{"date":"2020-12-15","close":33.9948},{"date":"2020-12-16","close":34.9701},{"date":"2020-12-17","close":34.7412},{"date":"2020-12-18","close":34.4426},{"date":"2020-12-21","close":33.4375},{"date":"2020-12-22","close":32.7906},{"date":"2020-12-23","close":32.4722},{"date":"2020-12-24","close":31.8353},{"date":"2020-12-28","close":31.7457},{"date":"2020-12-29","close":31.8751},{"date":"2020-12-30","close":33.0892},{"date":"2020-12-31","close":33.5669},{"date":"2021-01-04","close":33.338},{"date":"2021-01-05","close":34.0844},{"date":"2021-01-06","close":33.4275},{"date":"2021-01-07","close":33.0394},{"date":"2021-01-08","close":33.5868},{"date":"2021-01-11","close":32.9499},{"date":"2021-01-12","close":32.502},{"date":"2021-01-13","close":32.8205},{"date":"2021-01-14","close":32.8404},{"date":"2021-01-15","close":32.9698},{"date":"2021-01-19","close":33.5072},{"date":"2021-01-20","close":34.4128},{"date":"2021-01-21","close":33.5271},{"date":"2021-01-22","close":33.4176},{"date":"2021-01-25","close":32.6215},{"date":"2021-01-26","close":31.8154},{"date":"2021-01-27","close":31.6761},{"date":"2021-01-28","close":32.4423},{"date":"2021-01-29","close":31.6761},{"date":"2021-02-01","close":30.9993},{"date":"2021-02-02","close":31.8552},{"date":"2021-02-03","close":31.7059},{"date":"2021-02-04","close":32.6314},{"date":"2021-02-05","close":34.7511},{"date":"2021-02-08","close":35.2288},{"date":"2021-02-09","close":35.3283},{"date":"2021-02-10","close":36.3235},{"date":"2021-02-11","close":37.3983},{"date":"2021-02-12","close":36.831},{"date":"2021-02-16","close":38.4233},{"date":"2021-02-17","close":37.9754},{"date":"2021-02-18","close":37.8063},{"date":"2021-02-19","close":38.8014},{"date":"2021-02-22","close":39.8065},{"date":"2021-02-23","close":40.7121},{"date":"2021-02-24","close":40.4932},{"date":"2021-02-25","close":39.3886},{"date":"2021-02-26","close":39.2592},{"date":"2021-03-01","close":39.5677},{"date":"2021-03-02","close":39.5876},{"date":"2021-03-03","close":39.6075},{"date":"2021-03-04","close":38.8711},{"date":"2021-03-05","close":39.5478},{"date":"2021-03-08","close":38.9806},{"date":"2021-03-09","close":39.9956},{"date":"2021-03-10","close":39.3587},{"date":"2021-03-11","close":41.2097},{"date":"2021-03-12","close":43.1702},{"date":"2021-03-15","close":43.6479},{"date":"2021-03-16","close":44.3544},{"date":"2021-03-17","close":43.9066},{"date":"2021-03-18","close":41.9163},{"date":"2021-03-19","close":41.6974},{"date":"2021-03-22","close":41.0107},{"date":"2021-03-23","close":39.5478},{"date":"2021-03-24","close":37.7067},{"date":"2021-03-25","close":37.7167},{"date":"2021-03-26","close":37.0997},{"date":"2021-03-29","close":37.9953},{"date":"2021-03-30","close":39.3687},{"date":"2021-03-31","close":39.4383},{"date":"2021-04-01","close":39.9459},{"date":"2021-04-05","close":39.498},{"date":"2021-04-06","close":39.9857},{"date":"2021-04-07","close":38.6223},{"date":"2021-04-08","close":38.3636},{"date":"2021-04-09","close":37.03},{"date":"2021-04-12","close":35.0298},{"date":"2021-04-13","close":34.9701},{"date":"2021-04-14","close":35.4975},{"date":"2021-04-15","close":35.9254},{"date":"2021-04-16","close":36.3334},{"date":"2021-04-19","close":36.831},{"date":"2021-04-20","close":36.4329},{"date":"2021-04-21","close":37.866},{"date":"2021-04-22","close":38.1446},{"date":"2021-04-23","close":38.3536},{"date":"2021-04-26","close":38.9806},{"date":"2021-04-27","close":39.0801},{"date":"2021-04-28","close":40.533},{"date":"2021-04-29","close":39.8265},{"date":"2021-04-30","close":38.891},{"date":"2021-05-03","close":38.3735},{"date":"2021-05-04","close":38.2043},{"date":"2021-05-05","close":38.274},{"date":"2021-05-06","close":39.1},{"date":"2021-05-07","close":39.0303},{"date":"2021-05-10","close":36.632},{"date":"2021-05-11","close":36.9803},{"date":"2021-05-12","close":35.9553},{"date":"2021-05-13","close":35.8358},{"date":"2021-05-14","close":37.3286},{"date":"2021-05-17","close":38.7318},{"date":"2021-05-18","close":39.2493},{"date":"2021-05-19","close":40.8216},{"date":"2021-05-20","close":41.1003},{"date":"2021-05-21","close":39.5777},{"date":"2021-05-24","close":39.1497},{"date":"2021-05-25","close":39.5777},{"date":"2021-05-26","close":40.4733},{"date":"2021-05-27","close":40.4634},{"date":"2021-05-28","close":41.6476},{"date":"2021-06-01","close":39.9757},{"date":"2021-06-02","close":39.4881},{"date":"2021-06-03","close":39.0005},{"date":"2021-06-04","close":39.0502},{"date":"2021-06-07","close":37.4978},{"date":"2021-06-08","close":37.2888},{"date":"2021-06-09","close":37.5077},{"date":"2021-06-10","close":37.1992},{"date":"2021-06-11","close":37.3385},{"date":"2021-06-14","close":37.0101},{"date":"2021-06-15","close":36.9007},{"date":"2021-06-16","close":37.2689},{"date":"2021-06-17","close":37.0798},{"date":"2021-06-18","close":36.7016},{"date":"2021-06-21","close":36.6817},{"date":"2021-06-22","close":36.5126},{"date":"2021-06-23","close":36.3135},{"date":"2021-06-24","close":36.5822},{"date":"2021-06-25","close":35.5572},{"date":"2021-06-28","close":35.4179},{"date":"2021-06-29","close":35.3383},{"date":"2021-06-30","close":35.2885},{"date":"2021-07-01","close":35.1691},{"date":"2021-07-02","close":35.3184},{"date":"2021-07-06","close":34.2535},{"date":"2021-07-07","close":33.2783},{"date":"2021-07-08","close":31.8353},{"date":"2021-07-09","close":32.0244},{"date":"2021-07-12","close":31.6661},{"date":"2021-07-13","close":31.9846},{"date":"2021-07-14","close":31.8253},{"date":"2021-07-15","close":31.4472},{"date":"2021-07-16","close":30.0738},{"date":"2021-07-19","close":28.7204},{"date":"2021-07-20","close":28.7503},{"date":"2021-07-21","close":29.019},{"date":"2021-07-22","close":28.4219},{"date":"2021-07-23","close":27.0983},{"date":"2021-07-26","close":25.2274},{"date":"2021-07-27","close":25.8643},{"date":"2021-07-28","close":27.8546},{"date":"2021-07-29","close":27.6058},{"date":"2021-07-30","close":25.8046},{"date":"2021-08-02","close":25.8643},{"date":"2021-08-03","close":24.4711},{"date":"2021-08-04","close":24.0631},{"date":"2021-08-05","close":24.6104},{"date":"2021-08-06","close":24.5507},{"date":"2021-08-09","close":24.7298},{"date":"2021-08-10","close":24.5009},{"date":"2021-08-11","close":24.4114},{"date":"2021-08-12","close":23.874},{"date":"2021-08-13","close":24.7895},{"date":"2021-08-16","close":24.7298},{"date":"2021-08-17","close":23.9436},{"date":"2021-08-18","close":25.0582},{"date":"2021-08-19","close":26.4017},{"date":"2021-08-20","close":26.1629},{"date":"2021-08-23","close":27.2675},{"date":"2021-08-24","close":28.6209},{"date":"2021-08-25","close":28.8796},{"date":"2021-08-26","close":28.5711},{"date":"2021-08-27","close":28.2925},{"date":"2021-08-30","close":28.4517},{"date":"2021-08-31","close":30.3425},{"date":"2021-09-01","close":31.5367},{"date":"2021-09-02","close":31.0889},{"date":"2021-09-03","close":31.268},{"date":"2021-09-07","close":32.1637},{"date":"2021-09-08","close":32.0244},{"date":"2021-09-09","close":31.6562},{"date":"2021-09-10","close":30.7605},{"date":"2021-09-13","close":29.1981},{"date":"2021-09-14","close":28.2626},{"date":"2021-09-15","close":28.4517},{"date":"2021-09-16","close":28.4716},{"date":"2021-09-17","close":28.6806},{"date":"2021-09-20","close":27.8248},{"date":"2021-09-21","close":28.1532},{"date":"2021-09-22","close":28.7801},{"date":"2021-09-23","close":29.1782},{"date":"2021-09-24","close":28.9294},{"date":"2021-09-27","close":29.9146},{"date":"2021-09-28","close":29.8649},{"date":"2021-09-29","close":29.5265},{"date":"2021-09-30","close":30.6013},{"date":"2021-10-01","close":30.8501},{"date":"2021-10-04","close":30.1833},{"date":"2021-10-05","close":31.278},{"date":"2021-10-06","close":30.9695},{"date":"2021-10-07","close":31.4571},{"date":"2021-10-08","close":31.6661},{"date":"2021-10-11","close":31.4969},{"date":"2021-10-12","close":31.5168},{"date":"2021-10-13","close":32.0443},{"date":"2021-10-14","close":31.9846},{"date":"2021-10-15","close":32.5618},{"date":"2021-10-18","close":31.6661},{"date":"2021-10-19","close":31.1287},{"date":"2021-10-20","close":31.0392},{"date":"2021-10-21","close":31.0491},{"date":"2021-10-22","close":30.2928},{"date":"2021-10-25","close":28.9593},{"date":"2021-10-26","close":28.7204},{"date":"2021-10-27","close":28.81},{"date":"2021-10-28","close":28.7304},{"date":"2021-10-29","close":28.4219},{"date":"2021-11-01","close":29.2777},{"date":"2021-11-02","close":28.7901},{"date":"2021-11-03","close":28.4816},{"date":"2021-11-04","close":28.4716},{"date":"2021-11-05","close":30.0639},{"date":"2021-11-08","close":30.9695},{"date":"2021-11-09","close":30.2629},{"date":"2021-11-10","close":30.2331},{"date":"2021-11-11","close":30.7904},{"date":"2021-11-12","close":30.7804},{"date":"2021-11-15","close":30.7207},{"date":"2021-11-16","close":29.8251},{"date":"2021-11-17","close":29.228},{"date":"2021-11-18","close":29.3076},{"date":"2021-11-19","close":28.8896},{"date":"2021-11-22","close":29.0886},{"date":"2021-11-23","close":29.1384},{"date":"2021-11-24","close":28.9493},{"date":"2021-11-26","close":27.7153},{"date":"2021-11-29","close":26.9888},{"date":"2021-11-30","close":27.367},{"date":"2021-12-01","close":27.8148},{"date":"2021-12-02","close":28.6309},{"date":"2021-12-03","close":25.1378},{"date":"2021-12-06","close":26.5211},{"date":"2021-12-07","close":27.7352},{"date":"2021-12-08","close":26.949},{"date":"2021-12-09","close":25.9638},{"date":"2021-12-10","close":25.8842},{"date":"2021-12-13","close":24.9587},{"date":"2021-12-14","close":24.8691},{"date":"2021-12-15","close":24.1626},{"date":"2021-12-16","close":22.3414},{"date":"2021-12-17","close":22.7494},{"date":"2021-12-20","close":21.6349},{"date":"2021-12-21","close":23.4461},{"date":"2021-12-22","close":22.7693},{"date":"2021-12-23","close":23.6749},{"date":"2021-12-27","close":23.456},{"date":"2021-12-28","close":23.1774},{"date":"2021-12-29","close":22.7594},{"date":"2021-12-30","close":24.6403},{"date":"2021-12-31","close":24.5009},{"date":"2022-01-03","close":25.0184},{"date":"2022-01-04","close":25.5658},{"date":"2022-01-05","close":24.8194},{"date":"2022-01-06","close":25.0682},{"date":"2022-01-07","close":24.899},{"date":"2022-01-10","close":23.1177},{"date":"2022-01-11","close":23.8839},{"date":"2022-01-12","close":24.7398},{"date":"2022-01-13","close":24.0133},{"date":"2022-01-14","close":23.6053},{"date":"2022-01-18","close":23.2371},{"date":"2022-01-19","close":23.3565},{"date":"2022-01-20","close":25.0881},{"date":"2022-01-21","close":25.6454},{"date":"2022-01-24","close":25.6653},{"date":"2022-01-25","close":25.3468},{"date":"2022-01-26","close":25.2075},{"date":"2022-01-27","close":24.2322},{"date":"2022-01-28","close":25.2075},{"date":"2022-01-31","close":26.4813},{"date":"2022-02-01","close":26.9291},{"date":"2022-02-02","close":26.1629},{"date":"2022-02-03","close":26.0434},{"date":"2022-02-04","close":27.0087},{"date":"2022-02-07","close":27.2277},{"date":"2022-02-08","close":28.3224},{"date":"2022-02-09","close":29.4469},{"date":"2022-02-10","close":29.6957},{"date":"2022-02-11","close":28.9991},{"date":"2022-02-14","close":29.4369},{"date":"2022-02-15","close":30.2729},{"date":"2022-02-16","close":29.8649},{"date":"2022-02-17","close":29.6559},{"date":"2022-02-18","close":28.4318},{"date":"2022-02-22","close":27.5163},{"date":"2022-02-23","close":26.8893},{"date":"2022-02-24","close":26.74},{"date":"2022-02-25","close":26.8296},{"date":"2022-02-28","close":25.6951},{"date":"2022-03-01","close":25.6653},{"date":"2022-03-02","close":27.7352},{"date":"2022-03-03","close":26.8595},{"date":"2022-03-04","close":24.8791},{"date":"2022-03-07","close":22.0827},{"date":"2022-03-08","close":22.7892},{"date":"2022-03-09","close":24.0232},{"date":"2022-03-10","close":21.1174},{"date":"2022-03-11","close":19.2763},{"date":"2022-03-14","close":16.669},{"date":"2022-03-15","close":18.0921},{"date":"2022-03-16","close":23.2271},{"date":"2022-03-17","close":22.2021},{"date":"2022-03-18","close":23.0977},{"date":"2022-03-21","close":22.4111},{"date":"2022-03-22","close":24.0631},{"date":"2022-03-23","close":23.9038},{"date":"2022-03-24","close":24.3815},{"date":"2022-03-25","close":22.3315},{"date":"2022-03-28","close":23.3366},{"date":"2022-03-29","close":24.1128},{"date":"2022-03-30","close":24.1924},{"date":"2022-03-31","close":23.0082},{"date":"2022-04-01","close":24.4313},{"date":"2022-04-04","close":24.2521},{"date":"2022-04-05","close":23.3764},{"date":"2022-04-06","close":23.2968},{"date":"2022-04-07","close":22.2618},{"date":"2022-04-08","close":21.9633},{"date":"2022-04-11","close":21.3861},{"date":"2022-04-12","close":22.023},{"date":"2022-04-13","close":22.7096},{"date":"2022-04-14","close":23.0281},{"date":"2022-04-18","close":22.5703},{"date":"2022-04-19","close":22.6499},{"date":"2022-04-20","close":21.9135},{"date":"2022-04-21","close":21.4458},{"date":"2022-04-22","close":21.7145},{"date":"2022-04-25","close":21.5154},{"date":"2022-04-26","close":20.6098},{"date":"2022-04-27","close":21.5652},{"date":"2022-04-28","close":22.1822},{"date":"2022-04-29","close":23.5356},{"date":"2022-05-02","close":23.5655},{"date":"2022-05-03","close":23.4262},{"date":"2022-05-04","close":23.4859},{"date":"2022-05-05","close":22.3116},{"date":"2022-05-06","close":21.197},{"date":"2022-05-09","close":19.6147},{"date":"2022-05-10","close":19.5251},{"date":"2022-05-11","close":19.8933},{"date":"2022-05-12","close":19.3957},{"date":"2022-05-13","close":20.779},{"date":"2022-05-16","close":20.8785},{"date":"2022-05-17","close":21.5453},{"date":"2022-05-18","close":21.4259},{"date":"2022-05-19","close":20.8785},{"date":"2022-05-20","close":21.2865},{"date":"2022-05-23","close":20.2317},{"date":"2022-05-24","close":19.2564},{"date":"2022-05-25","close":19.4754},{"date":"2022-05-26","close":21.0079},{"date":"2022-05-27","close":21.197},{"date":"2022-05-31","close":21.9533},{"date":"2022-06-01","close":21.6747},{"date":"2022-06-02","close":22.013},{"date":"2022-06-03","close":21.6249},{"date":"2022-06-06","close":22.6599},{"date":"2022-06-07","close":23.1873},{"date":"2022-06-08","close":25.2374},{"date":"2022-06-09","close":22.9286},{"date":"2022-06-10","close":22.3215},{"date":"2022-06-13","close":20.4407},{"date":"2022-06-14","close":22.0727},{"date":"2022-06-15","close":21.814},{"date":"2022-06-16","close":20.6895},{"date":"2022-06-17","close":21.2467},{"date":"2022-06-21","close":22.9584},{"date":"2022-06-22","close":22.7096},{"date":"2022-06-23","close":22.6201},{"date":"2022-06-24","close":23.5356},{"date":"2022-06-27","close":24.4512},{"date":"2022-06-28","close":27.0884},{"date":"2022-06-29","close":27.7651},{"date":"2022-06-30","close":27.3172},{"date":"2022-07-01","close":27.6556},{"date":"2022-07-05","close":25.8743},{"date":"2022-07-06","close":24.7796},{"date":"2022-07-07","close":26.5012},{"date":"2022-07-08","close":26.0335},{"date":"2022-07-11","close":24.3915},{"date":"2022-07-12","close":24.4711},{"date":"2022-07-13","close":25.9837},{"date":"2022-07-14","close":25.3767},{"date":"2022-07-15","close":25.2374},{"date":"2022-07-18","close":25.4861},{"date":"2022-07-19","close":26.6107},{"date":"2022-07-20","close":26.3917},{"date":"2022-07-21","close":26.8993},{"date":"2022-07-22","close":26.3818},{"date":"2022-07-25","close":26.7002},{"date":"2022-07-26","close":26.1131},{"date":"2022-07-27","close":26.4216},{"date":"2022-07-28","close":26.0434},{"date":"2022-07-29","close":25.6553},{"date":"2022-08-01","close":25.108},{"date":"2022-08-02","close":25.1776},{"date":"2022-08-03","close":26.133},{"date":"2022-08-04","close":26.6704},{"date":"2022-08-05","close":26.3917},{"date":"2022-08-08","close":25.2971},{"date":"2022-08-09","close":25.4861},{"date":"2022-08-10","close":25.2374},{"date":"2022-08-11","close":25.8145},{"date":"2022-08-12","close":26.1529},{"date":"2022-08-15","close":26.3121},{"date":"2022-08-16","close":26.4315},{"date":"2022-08-17","close":26.0633},{"date":"2022-08-18","close":25.8046},{"date":"2022-08-19","close":25.9837},{"date":"2022-08-22","close":26.4315},{"date":"2022-08-23","close":26.7599},{"date":"2022-08-24","close":27.7253},{"date":"2022-08-25","close":28.5313},{"date":"2022-08-26","close":28.7304},{"date":"2022-08-29","close":27.2277},{"date":"2022-08-30","close":25.3966},{"date":"2022-08-31","close":25.5956},{"date":"2022-09-01","close":25.5558},{"date":"2022-09-02","close":25.1677},{"date":"2022-09-06","close":24.7895},{"date":"2022-09-07","close":25.1876},{"date":"2022-09-08","close":24.9786},{"date":"2022-09-09","close":25.4264},{"date":"2022-09-12","close":25.8344},{"date":"2022-09-13","close":25.3269},{"date":"2022-09-14","close":25.8145},{"date":"2022-09-15","close":26.332},{"date":"2022-09-16","close":25.0085},{"date":"2022-09-19","close":25.6056},{"date":"2022-09-20","close":26.5709},{"date":"2022-09-21","close":24.3118},{"date":"2022-09-22","close":25.4762},{"date":"2022-09-23","close":25.8643},{"date":"2022-09-26","close":27.2376},{"date":"2022-09-27","close":27.5262},{"date":"2022-09-28","close":28.1631},{"date":"2022-09-29","close":27.0485},{"date":"2022-09-30","close":27.1779},{"date":"2022-10-03","close":27.5461},{"date":"2022-10-04","close":28.5512},{"date":"2022-10-05","close":30.0937},{"date":"2022-10-06","close":29.3175},{"date":"2022-10-07","close":28.193},{"date":"2022-10-10","close":26.4714},{"date":"2022-10-11","close":23.5157},{"date":"2022-10-12","close":23.7446},{"date":"2022-10-13","close":24.1825},{"date":"2022-10-14","close":23.5555},{"date":"2022-10-17","close":24.1228},{"date":"2022-10-18","close":24.4114},{"date":"2022-10-19","close":22.5106},{"date":"2022-10-20","close":23.1475},{"date":"2022-10-21","close":23.8242},{"date":"2022-10-24","close":20.2615},{"date":"2022-10-25","close":21.7742},{"date":"2022-10-26","close":23.2072},{"date":"2022-10-27","close":23.0878},{"date":"2022-10-28","close":22.7196},{"date":"2022-10-31","close":22.5206},{"date":"2022-11-01","close":24.4213},{"date":"2022-11-02","close":25.3767},{"date":"2022-11-03","close":26.3917},{"date":"2022-11-04","close":27.8646},{"date":"2022-11-07","close":26.8595},{"date":"2022-11-08","close":27.0386},{"date":"2022-11-09","close":24.8791},{"date":"2022-11-10","close":27.367},{"date":"2022-11-11","close":28.7005},{"date":"2022-11-14","close":27.5859},{"date":"2022-11-15","close":29.1384},{"date":"2022-11-16","close":28.6209},{"date":"2022-11-17","close":29.0289},{"date":"2022-11-18","close":28.2129},{"date":"2022-11-21","close":27.367},{"date":"2022-11-22","close":26.6405},{"date":"2022-11-23","close":26.9789},{"date":"2022-11-25","close":25.8245},{"date":"2022-11-28","close":27.9741},{"date":"2022-11-29","close":29.0588},{"date":"2022-11-30","close":31.7955},{"date":"2022-12-01","close":31.7159},{"date":"2022-12-02","close":32.104},{"date":"2022-12-05","close":32.5419},{"date":"2022-12-06","close":32.9499},{"date":"2022-12-07","close":32.1139},{"date":"2022-12-08","close":33.537},{"date":"2022-12-09","close":32.2533},{"date":"2022-12-12","close":32.9897},{"date":"2022-12-13","close":33.1589},{"date":"2022-12-14","close":34.2436},{"date":"2022-12-15","close":34.4625},{"date":"2022-12-16","close":34.6516},{"date":"2022-12-19","close":34.3531},{"date":"2022-12-20","close":34.3331},{"date":"2022-12-21","close":34.7909},{"date":"2022-12-22","close":34.6516},{"date":"2022-12-23","close":33.8256},{"date":"2022-12-27","close":35.2885},{"date":"2022-12-28","close":34.3829},{"date":"2022-12-29","close":34.562},{"date":"2022-12-30","close":34.2336},{"date":"2023-01-03","close":35.5174},{"date":"2023-01-04","close":37.9456},{"date":"2023-01-05","close":38.1148},{"date":"2023-01-06","close":38.1446},{"date":"2023-01-09","close":37.4978},{"date":"2023-01-10","close":37.4679},{"date":"2023-01-11","close":36.3434},{"date":"2023-01-12","close":36.8012},{"date":"2023-01-13","close":37.3485},{"date":"2023-01-17","close":36.1443},{"date":"2023-01-18","close":36.1941},{"date":"2023-01-19","close":37.3983},{"date":"2023-01-20","close":38.0949},{"date":"2023-01-23","close":37.8461},{"date":"2023-01-24","close":38.4432},{"date":"2023-01-25","close":39.5378},{"date":"2023-01-26","close":39.8663},{"date":"2023-01-27","close":39.2194},{"date":"2023-01-30","close":37.2689},{"date":"2023-01-31","close":36.5822},{"date":"2023-02-01","close":37.458},{"date":"2023-02-02","close":36.2638},{"date":"2023-02-03","close":35.597},{"date":"2023-02-06","close":35.9851},{"date":"2023-02-07","close":36.9007},{"date":"2023-02-08","close":36.9007},{"date":"2023-02-09","close":37.5077},{"date":"2023-02-10","close":36.3931},{"date":"2023-02-13","close":37.6669},{"date":"2023-02-14","close":37.5973},{"date":"2023-02-15","close":37.647},{"date":"2023-02-16","close":37.866},{"date":"2023-02-17","close":36.2936},{"date":"2023-02-21","close":36.224},{"date":"2023-02-22","close":36.5922},{"date":"2023-02-23","close":36.1045},{"date":"2023-02-24","close":34.6217},{"date":"2023-02-27","close":35.3184},{"date":"2023-02-28","close":35.3781},{"date":"2023-03-01","close":37.5475},{"date":"2023-03-02","close":37.6868},{"date":"2023-03-03","close":38.5327},{"date":"2023-03-06","close":38.4233},{"date":"2023-03-07","close":37.3485},{"date":"2023-03-08","close":36.7613},{"date":"2023-03-09","close":34.8606},{"date":"2023-03-10","close":35.9055},{"date":"2023-03-13","close":37.0997},{"date":"2023-03-14","close":37.6271},{"date":"2023-03-15","close":36.2041},{"date":"2023-03-16","close":37.2092},{"date":"2023-03-17","close":36.4727},{"date":"2023-03-20","close":36.2638},{"date":"2023-03-21","close":37.9157},{"date":"2023-03-22","close":37.0101},{"date":"2023-03-23","close":37.2092},{"date":"2023-03-24","close":36.0448},{"date":"2023-03-27","close":35.9354},{"date":"2023-03-28","close":35.5771},{"date":"2023-03-29","close":35.9752},{"date":"2023-03-30","close":36.8012},{"date":"2023-03-31","close":37.4878},{"date":"2023-04-03","close":37.2191},{"date":"2023-04-04","close":37.3684},{"date":"2023-04-05","close":36.5623},{"date":"2023-04-06","close":37.458},{"date":"2023-04-10","close":37.6172},{"date":"2023-04-11","close":36.9007},{"date":"2023-04-12","close":35.0895},{"date":"2023-04-13","close":35.5572},{"date":"2023-04-14","close":35.3084},{"date":"2023-04-17","close":36.3732},{"date":"2023-04-18","close":37.4679},{"date":"2023-04-19","close":36.9604},{"date":"2023-04-20","close":36.7812},{"date":"2023-04-21","close":36.3931},{"date":"2023-04-24","close":35.6169},{"date":"2023-04-25","close":34.9402},{"date":"2023-04-26","close":34.7511},{"date":"2023-04-27","close":34.8407},{"date":"2023-04-28","close":35.3383},{"date":"2023-05-01","close":35.1193},{"date":"2023-05-02","close":34.3531},{"date":"2023-05-03","close":32.7508},{"date":"2023-05-04","close":32.7807},{"date":"2023-05-05","close":32.9399},{"date":"2023-05-08","close":32.9897},{"date":"2023-05-09","close":32.3229},{"date":"2023-05-10","close":32.3627},{"date":"2023-05-11","close":33.2584},{"date":"2023-05-12","close":32.8902},{"date":"2023-05-15","close":34.0744},{"date":"2023-05-16","close":33.7858},{"date":"2023-05-17","close":33.5868},{"date":"2023-05-18","close":33.4076},{"date":"2023-05-19","close":33.0892},{"date":"2023-05-22","close":33.746},{"date":"2023-05-23","close":32.8006},{"date":"2023-05-24","close":31.8651},{"date":"2023-05-25","close":31.0591},{"date":"2023-05-26","close":31.3377},{"date":"2023-05-30","close":31.2282},{"date":"2023-05-31","close":31.4273},{"date":"2023-06-01","close":32.0741},{"date":"2023-06-02","close":34.2535},{"date":"2023-06-05","close":33.7958},{"date":"2023-06-06","close":34.9501},{"date":"2023-06-07","close":34.1242},{"date":"2023-06-08","close":35.9752},{"date":"2023-06-09","close":37.5973},{"date":"2023-06-12","close":36.6121},{"date":"2023-06-13","close":36.005},{"date":"2023-06-14","close":35.7463},{"date":"2023-06-15","close":35.6866},{"date":"2023-06-16","close":35.8259},{"date":"2023-06-20","close":34.5322},{"date":"2023-06-21","close":35.0397},{"date":"2023-06-22","close":34.6914},{"date":"2023-06-23","close":34.1142},{"date":"2023-06-26","close":33.8256},{"date":"2023-06-27","close":34.7113},{"date":"2023-06-28","close":34.7511},{"date":"2023-06-29","close":34.5023},{"date":"2023-06-30","close":34.8307},{"date":"2023-07-03","close":35.0397},{"date":"2023-07-05","close":34.9402},{"date":"2023-07-06","close":33.5569},{"date":"2023-07-07","close":34.4128},{"date":"2023-07-10","close":35.0895},{"date":"2023-07-11","close":35.7065},{"date":"2023-07-12","close":37.0002},{"date":"2023-07-13","close":37.8262},{"date":"2023-07-14","close":36.7315},{"date":"2023-07-17","close":36.7912},{"date":"2023-07-18","close":35.9155},{"date":"2023-07-19","close":36.5723},{"date":"2023-07-20","close":36.3633},{"date":"2023-07-21","close":36.5325},{"date":"2023-07-24","close":37.7167},{"date":"2023-07-25","close":37.7366},{"date":"2023-07-26","close":38.2342},{"date":"2023-07-27","close":37.4281},{"date":"2023-07-28","close":39.3687},{"date":"2023-07-31","close":40.8415},{"date":"2023-08-01","close":40.1648},{"date":"2023-08-02","close":38.1347},{"date":"2023-08-03","close":39.5478},{"date":"2023-08-04","close":39.5578},{"date":"2023-08-07","close":40.2643},{"date":"2023-08-08","close":39.7468},{"date":"2023-08-09","close":40.6823},{"date":"2023-08-10","close":41.16},{"date":"2023-08-11","close":40.324},{"date":"2023-08-14","close":39.8464},{"date":"2023-08-15","close":39.4184},{"date":"2023-08-16","close":39.1597},{"date":"2023-08-17","close":38.2939},{"date":"2023-08-18","close":37.4281},{"date":"2023-08-21","close":37.5177},{"date":"2023-08-22","close":37.866},{"date":"2023-08-23","close":39.1398},{"date":"2023-08-24","close":39.4085},{"date":"2023-08-25","close":38.9607},{"date":"2023-08-28","close":39.3488},{"date":"2023-08-29","close":39.7866},{"date":"2023-08-30","close":39.5876},{"date":"2023-08-31","close":39.1199},{"date":"2023-09-01","close":40.1847},{"date":"2023-09-05","close":38.075},{"date":"2023-09-06","close":37.7067},{"date":"2023-09-07","close":35.6766},{"date":"2023-09-08","close":35.7065},{"date":"2023-09-11","close":35.8159},{"date":"2023-09-12","close":36.0249},{"date":"2023-09-13","close":35.6766},{"date":"2023-09-14","close":35.4676},{"date":"2023-09-15","close":35.7363},{"date":"2023-09-18","close":35.9553},{"date":"2023-09-19","close":35.8358},{"date":"2023-09-20","close":35.587},{"date":"2023-09-21","close":35.2487},{"date":"2023-09-22","close":35.6567},{"date":"2023-09-25","close":35.6667},{"date":"2023-09-26","close":35.0795},{"date":"2023-09-27","close":35.2586},{"date":"2023-09-28","close":34.9203},{"date":"2023-09-29","close":34.8009},{"date":"2023-10-02","close":34.7909},{"date":"2023-10-03","close":33.0792},{"date":"2023-10-04","close":32.9499},{"date":"2023-10-05","close":33.0195},{"date":"2023-10-06","close":33.736},{"date":"2023-10-09","close":33.1389},{"date":"2023-10-10","close":34.0744},{"date":"2023-10-11","close":34.2933},{"date":"2023-10-12","close":33.736},{"date":"2023-10-13","close":32.8802},{"date":"2023-10-16","close":33.4474},{"date":"2023-10-17","close":32.9897},{"date":"2023-10-18","close":32.7807},{"date":"2023-10-19","close":32.8902},{"date":"2023-10-20","close":31.9348},{"date":"2023-10-23","close":33.6465},{"date":"2023-10-24","close":34.4924},{"date":"2023-10-25","close":34.373},{"date":"2023-10-26","close":34.8009},{"date":"2023-10-27","close":35.1492},{"date":"2023-10-30","close":35.0298},{"date":"2023-10-31","close":33.8356},{"date":"2023-11-01","close":33.3678},{"date":"2023-11-02","close":32.93},{"date":"2023-11-03","close":33.4176},{"date":"2023-11-06","close":33.8356},{"date":"2023-11-07","close":33.338},{"date":"2023-11-08","close":33.3678},{"date":"2023-11-09","close":33.5072},{"date":"2023-11-10","close":33.746},{"date":"2023-11-13","close":35.0397},{"date":"2023-11-14","close":35.189},{"date":"2023-11-15","close":35.6169},{"date":"2023-11-16","close":35.189},{"date":"2023-11-17","close":35.2785},{"date":"2023-11-20","close":36.4926},{"date":"2023-11-21","close":32.6215},{"date":"2023-11-22","close":34.7611},{"date":"2023-11-24","close":35.189},{"date":"2023-11-27","close":35.3482},{"date":"2023-11-28","close":35.2288},{"date":"2023-11-29","close":34.3033},{"date":"2023-11-30","close":35.0099},{"date":"2023-12-01","close":33.9749},{"date":"2023-12-04","close":33.537},{"date":"2023-12-05","close":32.7807},{"date":"2023-12-06","close":32.6016},{"date":"2023-12-07","close":32.8603},{"date":"2023-12-08","close":32.7409},{"date":"2023-12-11","close":33.2285},{"date":"2023-12-12","close":33.7161},{"date":"2023-12-13","close":33.3181},{"date":"2023-12-14","close":33.3181},{"date":"2023-12-15","close":33.5967},{"date":"2023-12-18","close":33.2285},{"date":"2023-12-19","close":34.0744},{"date":"2023-12-20","close":33.5271},{"date":"2023-12-21","close":34.5222},{"date":"2023-12-22","close":34.2336},{"date":"2023-12-26","close":33.8754},{"date":"2023-12-27","close":34.0744},{"date":"2023-12-28","close":35.0994},{"date":"2023-12-29","close":35.8358},{"date":"2024-01-02","close":35.4875},{"date":"2024-01-03","close":36.1941},{"date":"2024-01-04","close":38.264},{"date":"2024-01-05","close":38.065},{"date":"2024-01-08","close":37.6769},{"date":"2024-01-09","close":37.239},{"date":"2024-01-10","close":37.04},{"date":"2024-01-11","close":37.3684},{"date":"2024-01-12","close":37.0599},{"date":"2024-01-16","close":36.3732},{"date":"2024-01-17","close":35.7363},{"date":"2024-01-18","close":36.3135},{"date":"2024-01-19","close":35.7662},{"date":"2024-01-22","close":34.781},{"date":"2024-01-23","close":35.8756},{"date":"2024-01-24","close":36.6718},{"date":"2024-01-25","close":37.03},{"date":"2024-01-26","close":37.3087},{"date":"2024-01-29","close":36.9106},{"date":"2024-01-30","close":36.1941},{"date":"2024-01-31","close":36.3832},{"date":"2024-02-01","close":37.2191},{"date":"2024-02-02","close":36.8211},{"date":"2024-02-05","close":37.2291},{"date":"2024-02-06","close":39.2891},{"date":"2024-02-07","close":39.2592},{"date":"2024-02-08","close":38.8014},{"date":"2024-02-09","close":39.3985},{"date":"2024-02-12","close":39.8065},{"date":"2024-02-13","close":39.4582},{"date":"2024-02-14","close":40.4136},{"date":"2024-02-15","close":40.742},{"date":"2024-02-16","close":41.0505},{"date":"2024-02-20","close":41.2396},{"date":"2024-02-21","close":41.7073},{"date":"2024-02-22","close":44.454},{"date":"2024-02-23","close":47.111},{"date":"2024-02-26","close":45.678},{"date":"2024-02-27","close":44.1057},{"date":"2024-02-28","close":44.245},{"date":"2024-02-29","close":44.2549},{"date":"2024-03-01","close":44.6928},{"date":"2024-03-04","close":42.3741},{"date":"2024-03-05","close":42.0755},{"date":"2024-03-06","close":42.9115},{"date":"2024-03-07","close":43.0508},{"date":"2024-03-08","close":43.2001},{"date":"2024-03-11","close":43.0806},{"date":"2024-03-12","close":44.0658},{"date":"2024-03-13","close":44.454},{"date":"2024-03-14","close":43.6578},{"date":"2024-03-15","close":43.21},{"date":"2024-03-18","close":44.036},{"date":"2024-03-19","close":44.1753},{"date":"2024-03-20","close":44.2848},{"date":"2024-03-21","close":44.4639},{"date":"2024-03-22","close":44.8023},{"date":"2024-03-25","close":44.4639},{"date":"2024-03-26","close":44.4341},{"date":"2024-03-27","close":43.4289},{"date":"2024-03-28","close":43.6777},{"date":"2024-04-01","close":46.7329},{"date":"2024-04-02","close":48.6735},{"date":"2024-04-03","close":49.1412},{"date":"2024-04-04","close":47.7579},{"date":"2024-04-05","close":47.9072},{"date":"2024-04-08","close":48.5839},{"date":"2024-04-09","close":48.763},{"date":"2024-04-10","close":48.5142},{"date":"2024-04-11","close":49.8577},{"date":"2024-04-12","close":48.6137},{"date":"2024-04-15","close":48.9621},{"date":"2024-04-16","close":48.4346},{"date":"2024-04-17","close":48.0266},{"date":"2024-04-18","close":48.4844},{"date":"2024-04-19","close":47.7679},{"date":"2024-04-22","close":49.1113},{"date":"2024-04-23","close":50.2359},{"date":"2024-04-24","close":50.3553},{"date":"2024-04-25","close":50.1761},{"date":"2024-04-26","close":50.3553},{"date":"2024-04-29","close":48.8924},{"date":"2024-04-30","close":48.0266},{"date":"2024-05-01","close":48.5043},{"date":"2024-05-02","close":50.6936},{"date":"2024-05-03","close":53.0422},{"date":"2024-05-06","close":53.6095},{"date":"2024-05-07","close":52.4451},{"date":"2024-05-08","close":53.0323},{"date":"2024-05-09","close":52.9626},{"date":"2024-05-10","close":53.301},{"date":"2024-05-13","close":54.6345},{"date":"2024-05-14","close":55.4306},{"date":"2024-05-15","close":55.5003},{"date":"2024-05-16","close":56.1372},{"date":"2024-05-17","close":56.5551},{"date":"2024-05-20","close":56.7741},{"date":"2024-05-21","close":55.56},{"date":"2024-05-22","close":54.2364},{"date":"2024-05-23","close":51.7087},{"date":"2024-05-24","close":52.4949},{"date":"2024-05-28","close":52.0072},{"date":"2024-05-29","close":51.1315},{"date":"2024-05-30","close":51.5196},{"date":"2024-05-31","close":51.2609},{"date":"2024-06-03","close":51.4898},{"date":"2024-06-04","close":49.9174},{"date":"2024-06-05","close":51.4002},{"date":"2024-06-06","close":51.7983},{"date":"2024-06-07","close":51.1514},{"date":"2024-06-10","close":51.3902},{"date":"2024-06-11","close":50.833},{"date":"2024-06-12","close":50.5344},{"date":"2024-06-13","close":50.4349},{"date":"2024-06-14","close":50.0269},{"date":"2024-06-17","close":49.997},{"date":"2024-06-18","close":49.7084},{"date":"2024-06-20","close":49.7383},{"date":"2024-06-21","close":48.1162},{"date":"2024-06-24","close":48.4844},{"date":"2024-06-25","close":48.2356},{"date":"2024-06-26","close":48.6336},{"date":"2024-06-27","close":47.2703},{"date":"2024-06-28","close":46.7727},{"date":"2024-07-01","close":47.32},{"date":"2024-07-02","close":47.4793},{"date":"2024-07-03","close":49.4198},{"date":"2024-07-05","close":49.5193},{"date":"2024-07-08","close":49.3203},{"date":"2024-07-09","close":50.6638},{"date":"2024-07-10","close":48.7531},{"date":"2024-07-11","close":49.0516},{"date":"2024-07-12","close":50.0269},{"date":"2024-07-15","close":47.5589},{"date":"2024-07-16","close":47.3499},{"date":"2024-07-17","close":46.1955},{"date":"2024-07-18","close":45.1108},{"date":"2024-07-19","close":45.1406},{"date":"2024-07-22","close":47.0712},{"date":"2024-07-23","close":46.0363},{"date":"2024-07-24","close":45.061},{"date":"2024-07-25","close":43.22},{"date":"2024-07-26","close":43.1403},{"date":"2024-07-29","close":42.8816},{"date":"2024-07-30","close":41.767},{"date":"2024-07-31","close":42.3243},{"date":"2024-08-01","close":40.941},{"date":"2024-08-02","close":39.1298},{"date":"2024-08-05","close":40.115},{"date":"2024-08-06","close":42.0059},{"date":"2024-08-07","close":40.7818},{"date":"2024-08-08","close":42.0556},{"date":"2024-08-09","close":41.6775},{"date":"2024-08-12","close":41.8466},{"date":"2024-08-13","close":41.9461},{"date":"2024-08-14","close":41.2097},{"date":"2024-08-15","close":41.8068},{"date":"2024-08-16","close":42.5432},{"date":"2024-08-19","close":42.7025},{"date":"2024-08-20","close":41.0804},{"date":"2024-08-21","close":42.7821},{"date":"2024-08-22","close":42.394},{"date":"2024-08-23","close":41.976},{"date":"2024-08-26","close":42.1352},{"date":"2024-08-27","close":45.7477},{"date":"2024-08-28","close":45.9567},{"date":"2024-08-29","close":46.504},{"date":"2024-08-30","close":46.912},{"date":"2024-09-03","close":47.1011},{"date":"2024-09-04","close":47.1409},{"date":"2024-09-05","close":47.4892},{"date":"2024-09-06","close":47.33},{"date":"2024-09-09","close":47.0314},{"date":"2024-09-10","close":46.8424},{"date":"2024-09-11","close":47.0513},{"date":"2024-09-12","close":46.8722},{"date":"2024-09-13","close":47.0613},{"date":"2024-09-16","close":46.5637},{"date":"2024-09-17","close":46.4244},{"date":"2024-09-18","close":46.4741},{"date":"2024-09-19","close":47.2106},{"date":"2024-09-20","close":48.4247},{"date":"2024-09-23","close":48.8526},{"date":"2024-09-24","close":52.8034},{"date":"2024-09-25","close":50.833},{"date":"2024-09-26","close":56.4059},{"date":"2024-09-27","close":61.0234},{"date":"2024-09-30","close":59.1426},{"date":"2024-10-01","close":62.2077},{"date":"2024-10-02","close":66.5963},{"date":"2024-10-03","close":64.3174},{"date":"2024-10-04","close":68.099},{"date":"2024-10-07","close":68.0194},{"date":"2024-10-08","close":61.1827},{"date":"2024-10-09","close":62.0883},{"date":"2024-10-10","close":63.5113},{"date":"2024-10-11","close":64.7155},{"date":"2024-10-14","close":63.3322},{"date":"2024-10-15","close":57.7394},{"date":"2024-10-16","close":59.1625},{"date":"2024-10-17","close":57.7195},{"date":"2024-10-18","close":60.9538},{"date":"2024-10-21","close":60.2074},{"date":"2024-10-22","close":60.2373},{"date":"2024-10-23","close":61.1429},{"date":"2024-10-24","close":61.7599},{"date":"2024-10-25","close":61.5509},{"date":"2024-10-28","close":64.7553},{"date":"2024-10-29","close":64.5762},{"date":"2024-10-30","close":64.7453},{"date":"2024-10-31","close":64.0885},{"date":"2024-11-01","close":64.8747},{"date":"2024-11-04","close":66.9148},{"date":"2024-11-05","close":68.0891},{"date":"2024-11-06","close":66.7357},{"date":"2024-11-07","close":68.099},{"date":"2024-11-08","close":65.1633},{"date":"2024-11-11","close":66.3575},{"date":"2024-11-12","close":63.7104},{"date":"2024-11-13","close":61.7798},{"date":"2024-11-14","close":59.6402},{"date":"2024-11-15","close":59.2023},{"date":"2024-11-18","close":61.0234},{"date":"2024-11-19","close":62.4366},{"date":"2024-11-20","close":64.4767},{"date":"2024-11-21","close":64.8548},{"date":"2024-11-22","close":63.3322},{"date":"2024-11-25","close":64.2179},{"date":"2024-11-26","close":62.5958},{"date":"2024-11-27","close":63.4914},{"date":"2024-11-29","close":64.3373},{"date":"2024-12-02","close":64.9344},{"date":"2024-12-03","close":67.701},{"date":"2024-12-04","close":66.5565},{"date":"2024-12-05","close":66.8849},{"date":"2024-12-06","close":68.736},{"date":"2024-12-09","close":74.697},{"date":"2024-12-10","close":71.6518},{"date":"2024-12-11","close":72.4579},{"date":"2024-12-12","close":73.7217},{"date":"2024-12-13","close":72.1991},{"date":"2024-12-16","close":72.2091},{"date":"2024-12-17","close":74.2492},{"date":"2024-12-18","close":71.1642},{"date":"2024-12-19","close":72.219},{"date":"2024-12-20","close":72.0897},{"date":"2024-12-23","close":72.6668},{"date":"2024-12-24","close":71.9603},{"date":"2024-12-26","close":72.7066},{"date":"2024-12-27","close":70.2486},{"date":"2024-12-30","close":68.2782},{"date":"2024-12-31","close":68.3279},{"date":"2025-01-02","close":64.4567},{"date":"2025-01-03","close":67.2731},{"date":"2025-01-06","close":65.024},{"date":"2025-01-07","close":64.6856},{"date":"2025-01-08","close":64.5861},{"date":"2025-01-10","close":62.8446},{"date":"2025-01-13","close":63.4019},{"date":"2025-01-14","close":64.0885},{"date":"2025-01-15","close":64.7055},{"date":"2025-01-16","close":65.4917},{"date":"2025-01-17","close":66.8352},{"date":"2025-01-21","close":68.6265},{"date":"2025-01-22","close":66.5466},{"date":"2025-01-23","close":67.6711},{"date":"2025-01-24","close":71.1741},{"date":"2025-01-27","close":69.6615},{"date":"2025-01-28","close":71.0945},{"date":"2025-01-29","close":70.9452},{"date":"2025-01-30","close":73.1445},{"date":"2025-01-31","close":69.8306},{"date":"2025-02-03","close":71.6816},{"date":"2025-02-04","close":70.9253},{"date":"2025-02-05","close":68.4872},{"date":"2025-02-06","close":68.1986},{"date":"2025-02-07","close":68.8852},{"date":"2025-02-10","close":68.0592},{"date":"2025-02-11","close":65.3723},{"date":"2025-02-12","close":67.7308},{"date":"2025-02-13","close":69.4027},{"date":"2025-02-14","close":68.9151},{"date":"2025-02-18","close":66.8451},{"date":"2025-02-19","close":66.3575},{"date":"2025-02-20","close":65.7903},{"date":"2025-02-21","close":66.6959},{"date":"2025-02-24","close":64.3473},{"date":"2025-02-25","close":57.0229},{"date":"2025-02-26","close":58.3265},{"date":"2025-02-27","close":56.9234},{"date":"2025-02-28","close":56.4059},{"date":"2025-03-03","close":57.5304},{"date":"2025-03-04","close":59.0729},{"date":"2025-03-05","close":63.7004},{"date":"2025-03-06","close":63.2128},{"date":"2025-03-07","close":63.5213},{"date":"2025-03-10","close":61.9191},{"date":"2025-03-11","close":61.2921},{"date":"2025-03-12","close":61.322},{"date":"2025-03-13","close":60.5059},{"date":"2025-03-14","close":61.73},{"date":"2025-03-17","close":66.67},{"date":"2025-03-18","close":66.09},{"date":"2025-03-19","close":67.0},{"date":"2025-03-20","close":64.53},{"date":"2025-03-21","close":64.23},{"date":"2025-03-24","close":63.91},{"date":"2025-03-25","close":63.67},{"date":"2025-03-26","close":63.11},{"date":"2025-03-27","close":65.18},{"date":"2025-03-28","close":62.68},{"date":"2025-03-31","close":63.58},{"date":"2025-04-01","close":63.17},{"date":"2025-04-02","close":63.58},{"date":"2025-04-03","close":61.2},{"date":"2025-04-04","close":55.89},{"date":"2025-04-07","close":53.55},{"date":"2025-04-08","close":52.21},{"date":"2025-04-09","close":54.79},{"date":"2025-04-10","close":54.19},{"date":"2025-04-11","close":54.73},{"date":"2025-04-14","close":56.75},{"date":"2025-04-15","close":56.47},{"date":"2025-04-16","close":55.55},{"date":"2025-04-17","close":54.85},{"date":"2025-04-21","close":55.25},{"date":"2025-04-22","close":56.87},{"date":"2025-04-23","close":58.2},{"date":"2025-04-24","close":57.66},{"date":"2025-04-25","close":57.52},{"date":"2025-04-28","close":58.62},{"date":"2025-04-29","close":59.33},{"date":"2025-04-30","close":58.99},{"date":"2025-05-01","close":59.38},{"date":"2025-05-02","close":60.17},{"date":"2025-05-05","close":60.49},{"date":"2025-05-06","close":61.22},{"date":"2025-05-07","close":62.12},{"date":"2025-05-08","close":61.97},{"date":"2025-05-09","close":61.45},{"date":"2025-05-12","close":65.52},{"date":"2025-05-13","close":66.24},{"date":"2025-05-14","close":66.38},{"date":"2025-05-15","close":65.51},{"date":"2025-05-16","close":64.97},{"date":"2025-05-19","close":67.1},{"date":"2025-05-20","close":63.38},{"date":"2025-05-21","close":62.25},{"date":"2025-05-22","close":61.06},{"date":"2025-05-23","close":62.33},{"date":"2025-05-27","close":61.75},{"date":"2025-05-28","close":63.17},{"date":"2025-05-29","close":64.56},{"date":"2025-05-30","close":62.65},{"date":"2025-06-02","close":63.65},{"date":"2025-06-03","close":63.05},{"date":"2025-06-04","close":61.63},{"date":"2025-06-05","close":61.98},{"date":"2025-06-06","close":60.61},{"date":"2025-06-09","close":62.36},{"date":"2025-06-10","close":61.96},{"date":"2025-06-11","close":61.26},{"date":"2025-06-12","close":60.92},{"date":"2025-06-13","close":59.98},{"date":"2025-06-16","close":60.45},{"date":"2025-06-17","close":60.67},{"date":"2025-06-18","close":56.54},{"date":"2025-06-20","close":55.85},{"date":"2025-06-23","close":57.61},{"date":"2025-06-24","close":58.89},{"date":"2025-06-25","close":59.37},{"date":"2025-06-26","close":58.7},{"date":"2025-06-27","close":58.67},{"date":"2025-06-30","close":58.64},{"date":"2025-07-01","close":58.97},{"date":"2025-07-02","close":59.12},{"date":"2025-07-03","close":58.74},{"date":"2025-07-07","close":61.46},{"date":"2025-07-08","close":60.54},{"date":"2025-07-09","close":61.35},{"date":"2025-07-10","close":61.87},{"date":"2025-07-11","close":61.92},{"date":"2025-07-14","close":61.66},{"date":"2025-07-15","close":63.09},{"date":"2025-07-16","close":63.03},{"date":"2025-07-17","close":62.32},{"date":"2025-07-18","close":63.61},{"date":"2025-07-21","close":63.37},{"date":"2025-07-22","close":63.3},{"date":"2025-07-23","close":64.55},{"date":"2025-07-24","close":64.54},{"date":"2025-07-25","close":64.43},{"date":"2025-07-28","close":63.5},{"date":"2025-07-29","close":63.13},{"date":"2025-07-30","close":61.73},{"date":"2025-07-31","close":61.95},{"date":"2025-08-01","close":60.63},{"date":"2025-08-04","close":62.06},{"date":"2025-08-05","close":61.17},{"date":"2025-08-06","close":61.9},{"date":"2025-08-07","close":62.16},{"date":"2025-08-08","close":58.8},{"date":"2025-08-11","close":59.48},{"date":"2025-08-12","close":59.34},{"date":"2025-08-13","close":61.86},{"date":"2025-08-14","close":60.31},{"date":"2025-08-15","close":62.37},{"date":"2025-08-18","close":62.95},{"date":"2025-08-19","close":64.86},{"date":"2025-08-20","close":63.18},{"date":"2025-08-21","close":63.62},{"date":"2025-08-22","close":64.92},{"date":"2025-08-25","close":65.93},{"date":"2025-08-26","close":64.93},{"date":"2025-08-27","close":65.29},{"date":"2025-08-28","close":75.03},{"date":"2025-08-29","close":73.75},{"date":"2025-09-02","close":71.59},{"date":"2025-09-03","close":71.23},{"date":"2025-09-04","close":72.99},{"date":"2025-09-05","close":72.79},{"date":"2025-09-08","close":73.02},{"date":"2025-09-09","close":72.4},{"date":"2025-09-10","close":72.5},{"date":"2025-09-11","close":74.83},{"date":"2025-09-12","close":73.87},{"date":"2025-09-15","close":74.12},{"date":"2025-09-16","close":76.58},{"date":"2025-09-17","close":76.79},{"date":"2025-09-18","close":78.15},{"date":"2025-09-19","close":78.52},{"date":"2025-09-22","close":77.82},{"date":"2025-09-23","close":76.71},{"date":"2025-09-24","close":76.55},{"date":"2025-09-25","close":75.71},{"date":"2025-09-26","close":75.92},{"date":"2025-09-29","close":76.14},{"date":"2025-09-30","close":75.2},{"date":"2025-10-01","close":74.94},{"date":"2025-10-02","close":75.18},{"date":"2025-10-03","close":73.32},{"date":"2025-10-06","close":71.39},{"date":"2025-10-07","close":71.62},{"date":"2025-10-08","close":71.55},{"date":"2025-10-09","close":71.11},{"date":"2025-10-10","close":70.08},{"date":"2025-10-13","close":70.75},{"date":"2025-10-14","close":70.16},{"date":"2025-10-15","close":69.81},{"date":"2025-10-16","close":70.19},{"date":"2025-10-17","close":70.14},{"date":"2025-10-20","close":71.38},{"date":"2025-10-21","close":71.35},{"date":"2025-10-22","close":70.765},{"date":"2025-10-23","close":71.08},{"date":"2025-10-24","close":72.79},{"date":"2025-10-27","close":73.665},{"date":"2025-10-28","close":72.36},{"date":"2025-10-29","close":72.47},{"date":"2025-10-30","close":70.55},{"date":"2025-10-31","close":70.65},{"date":"2025-11-03","close":71.5},{"date":"2025-11-04","close":70.025},{"date":"2025-11-05","close":70.49},{"date":"2025-11-06","close":69.985},{"date":"2025-11-07","close":70.27},{"date":"2025-11-10","close":73.61},{"date":"2025-11-11","close":73.87},{"date":"2025-11-12","close":74.59},{"date":"2025-11-13","close":74.52},{"date":"2025-11-14","close":72.03},{"date":"2025-11-17","close":70.89},{"date":"2025-11-18","close":72.44},{"date":"2025-11-19","close":72.45},{"date":"2025-11-20","close":69.81},{"date":"2025-11-21","close":69.85},{"date":"2025-11-24","close":70.19},{"date":"2025-11-25","close":70.3},{"date":"2025-11-26","close":69.72},{"date":"2025-11-28","close":69.92},{"date":"2025-12-01","close":70.28},{"date":"2025-12-02","close":70.19},{"date":"2025-12-03","close":70.72},{"date":"2025-12-04","close":71.12},{"date":"2025-12-05","close":71.75},{"date":"2025-12-08","close":70.15},{"date":"2025-12-09","close":70.12},{"date":"2025-12-10","close":70.83},{"date":"2025-12-11","close":70.13},{"date":"2025-12-12","close":70.8},{"date":"2025-12-15","close":71.39},{"date":"2025-12-16","close":70.89},{"date":"2025-12-17","close":71.85},{"date":"2025-12-18","close":71.25},{"date":"2025-12-19","close":72.22},{"date":"2025-12-22","close":73.76},{"date":"2025-12-23","close":72.48},{"date":"2025-12-24","close":72.24},{"date":"2025-12-26","close":72.5},{"date":"2025-12-29","close":72.61},{"date":"2025-12-30","close":72.32},{"date":"2025-12-31","close":71.91},{"date":"2026-01-02","close":74.49},{"date":"2026-01-05","close":75.15},{"date":"2026-01-06","close":76.1},{"date":"2026-01-07","close":76.16},{"date":"2026-01-08","close":76.82},{"date":"2026-01-09","close":75.66},{"date":"2026-01-12","close":78.96},{"date":"2026-01-13","close":75.68},{"date":"2026-01-14","close":62.78},{"date":"2026-01-15","close":61.3},{"date":"2026-01-16","close":61.77},{"date":"2026-01-20","close":60.47},{"date":"2026-01-21","close":62.1},{"date":"2026-01-22","close":62.1},{"date":"2026-01-23","close":62.88},{"date":"2026-01-26","close":63.97},{"date":"2026-01-27","close":62.44},{"date":"2026-01-28","close":62.4},{"date":"2026-01-29","close":62.02},{"date":"2026-01-30","close":61.37},{"date":"2026-02-02","close":62.01},{"date":"2026-02-03","close":60.48},{"date":"2026-02-04","close":57.39},{"date":"2026-02-05","close":57.35},{"date":"2026-02-06","close":59.4},{"date":"2026-02-09","close":58.58},{"date":"2026-02-10","close":57.5},{"date":"2026-02-11","close":57.94},{"date":"2026-02-12","close":54.46},{"date":"2026-02-13","close":54.43},{"date":"2026-02-17","close":56.12},{"date":"2026-02-18","close":56.63},{"date":"2026-02-19","close":55.34},{"date":"2026-02-20","close":54.57},{"date":"2026-02-23","close":52.93},{"date":"2026-02-24","close":53.77},{"date":"2026-02-25","close":53.66},{"date":"2026-02-26","close":52.27},{"date":"2026-02-27","close":52.62},{"date":"2026-03-02","close":51.48},{"date":"2026-03-03","close":51.7},{"date":"2026-03-04","close":50.86},{"date":"2026-03-05","close":51.96},{"date":"2026-03-06","close":54.0},{"date":"2026-03-09","close":53.74},{"date":"2026-03-10","close":53.18},{"date":"2026-03-11","close":52.1},{"date":"2026-03-12","close":51.93},{"date":"2026-03-13","close":51.72},{"date":"2026-03-16","close":52.25},{"date":"2026-03-17","close":52.41},{"date":"2026-03-18","close":51.96},{"date":"2026-03-19","close":51.73},{"date":"2026-03-20","close":51.06},{"date":"2026-03-23","close":51.32},{"date":"2026-03-24","close":51.18},{"date":"2026-03-25","close":51.34},{"date":"2026-03-26","close":50.22},{"date":"2026-03-27","close":48.49},{"date":"2026-03-30","close":49.17},{"date":"2026-03-31","close":49.79},{"date":"2026-04-01","close":49.79},{"date":"2026-04-02","close":50.48},{"date":"2026-04-06","close":50.09},{"date":"2026-04-07","close":50.22},{"date":"2026-04-08","close":51.87},{"date":"2026-04-09","close":51.34},{"date":"2026-04-10","close":51.32},{"date":"2026-04-13","close":51.77},{"date":"2026-04-14","close":52.57},{"date":"2026-04-15","close":54.12},{"date":"2026-04-16","close":54.69},{"date":"2026-04-17","close":55.19},{"date":"2026-04-20","close":55.01},{"date":"2026-04-21","close":54.65},{"date":"2026-04-22","close":53.95},{"date":"2026-04-23","close":52.95},{"date":"2026-04-24","close":53.11},{"date":"2026-04-27","close":53.2},{"date":"2026-04-28","close":52.34},{"date":"2026-04-29","close":52.78},{"date":"2026-04-30","close":54.21},{"date":"2026-05-01","close":54.22},{"date":"2026-05-04","close":52.81},{"date":"2026-05-05","close":52.4},{"date":"2026-05-06","close":54.45},{"date":"2026-05-07","close":53.37},{"date":"2026-05-08","close":52.68},{"date":"2026-05-11","close":52.2},{"date":"2026-05-12","close":52.01},{"date":"2026-05-13","close":52.28},{"date":"2026-05-14","close":50.28},{"date":"2026-05-15","close":49.61},{"date":"2026-05-18","close":49.32},{"date":"2026-05-19","close":48.95},{"date":"2026-05-20","close":48.56},{"date":"2026-05-21","close":48.06},{"date":"2026-05-22","close":46.37},{"date":"2026-05-26","close":47.35},{"date":"2026-05-27","close":47.81},{"date":"2026-05-28","close":47.08},{"date":"2026-05-29","close":47.43},{"date":"2026-06-01","close":48.29},{"date":"2026-06-02","close":48.47},{"date":"2026-06-03","close":47.94},{"date":"2026-06-04","close":48.06},{"date":"2026-06-05","close":47.69},{"date":"2026-06-08","close":47.21},{"date":"2026-06-09","close":47.04},{"date":"2026-06-10","close":47.97},{"date":"2026-06-11","close":47.39},{"date":"2026-06-12","close":46.47},{"date":"2026-06-15","close":47.4},{"date":"2026-06-16","close":46.23},{"date":"2026-06-17","close":46.725},{"date":"2026-06-18","close":45.1},{"date":"2026-06-22","close":46.42},{"date":"2026-06-23","close":45.5},{"date":"2026-06-24","close":46.3},{"date":"2026-06-25","close":40.49},{"date":"2026-06-26","close":40.89},{"date":"2026-06-29","close":39.96},{"date":"2026-06-30","close":39.84},{"date":"2026-07-01","close":41.08},{"date":"2026-07-02","close":41.0},{"date":"2026-07-06","close":40.98},{"date":"2026-07-07","close":40.81},{"date":"2026-07-08","close":41.38},{"date":"2026-07-09","close":41.43},{"date":"2026-07-10","close":42.8},{"date":"2026-07-13","close":42.36},{"date":"2026-07-14","close":42.41},{"date":"2026-07-15","close":42.87},{"date":"2026-07-16","close":43.75},{"date":"2026-07-17","close":42.45},{"date":"2026-07-20","close":44.19},{"date":"2026-07-21","close":43.65},{"date":"2026-07-22","close":42.58},{"date":"2026-07-23","close":43.02},{"date":"2026-07-24","close":43.64},{"date":"2026-07-27","close":44.77},{"date":"2026-07-28","close":45.31},{"date":"2026-07-29","close":46.0},{"date":"2026-07-30","close":46.48},{"date":"2026-07-31","close":47.01},{"date":"2026-08-03","close":47.3},{"date":"2026-08-04","close":46.84},{"date":"2026-08-05","close":45.96},{"date":"2026-08-06","close":46.24},{"date":"2026-08-07","close":46.14},{"date":"2026-08-10","close":47.12},{"date":"2026-08-11","close":46.2},{"date":"2026-08-12","close":45.58},{"date":"2026-08-13","close":45.02},{"date":"2026-08-14","close":44.98},{"date":"2026-08-17","close":44.85},{"date":"2026-08-18","close":44.55},{"date":"2026-08-19","close":46.51},{"date":"2026-08-20","close":46.43},{"date":"2026-08-21","close":46.11},{"date":"2026-08-24","close":46.02},{"date":"2026-08-25","close":45.98},{"date":"2026-08-26","close":45.14},{"date":"2026-08-27","close":44.61},{"date":"2026-08-28","close":45.35},{"date":"2026-08-31","close":44.65},{"date":"2026-09-01","close":43.84},{"date":"2026-09-02","close":43.63},{"date":"2026-09-03","close":41.4},{"date":"2026-09-04","close":41.03},{"date":"2026-09-08","close":40.5},{"date":"2026-09-09","close":39.19},{"date":"2026-09-10","close":38.7},{"date":"2026-09-11","close":39.02},{"date":"2026-09-14","close":39.08},{"date":"2026-09-15","close":39.25},{"date":"2026-09-16","close":40.43},{"date":"2026-09-17","close":40.36},{"date":"2026-09-18","close":40.68},{"date":"2026-09-21","close":40.65},{"date":"2026-09-22","close":40.85},{"date":"2026-09-23","close":40.63},{"date":"2026-09-24","close":40.04},{"date":"2026-09-25","close":39.43},{"date":"2026-09-28","close":39.9},{"date":"2026-09-29","close":38.64},{"date":"2026-09-30","close":39.1},{"date":"2026-10-01","close":38.76},{"date":"2026-10-02","close":38.09},{"date":"2026-10-05","close":38.79},{"date":"2026-10-06","close":38.26},{"date":"2026-10-07","close":38.09},{"date":"2026-10-08","close":37.96},{"date":"2026-10-09","close":38.9},{"date":"2026-10-12","close":38.76},{"date":"2026-10-13","close":38.75},{"date":"2026-10-14","close":38.88},{"date":"2026-10-15","close":39.93},{"date":"2026-10-16","close":40.01},{"date":"2026-10-19","close":39.59},{"date":"2026-10-20","close":40.3},{"date":"2026-10-21","close":39.31},{"date":"2026-10-22","close":39.57}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":39.57,"low_30d":37.58,"support":37.97,"high_30d":41.49,"change_1d":0.7,"change_7d":-1.1,"change_30d":1.4,"resistance":41.1,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":39.03,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"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":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TRAVEL SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"적자 (EPS 1, PBR 39.03x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.0,"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":79.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"39.0배"},{"label":"ROE","value":"-1.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.92,"pbr":null,"per":null,"roa":-0.009487087448714534,"roe":-0.015440765379517428,"revenue":2342581147.98,"market_cap":null,"net_income":-367622068.68,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7982506544084786,"total_assets":38749729109.94,"total_equity":23808539255.940002,"profit_margin":-0.15693034539998724,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-218658854.52,"operating_margin":-0.09334099470088744}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Trip.com Group Ltd ADR","phase":"above-fold","symbol_resolved":true}