{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:47.167035+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-32.1,"direction":"higher_better","percentile":24},{"name":"영업이익 성장률","unit":"%","value":-84.3,"direction":"higher_better","percentile":13}],"summary":"매출 -32.1%","percentile":18},"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":52.4,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":19.0,"direction":"higher_better","percentile":74}],"summary":"RSI 52","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.54,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"American Eagle Outfitters Inc(AEO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 29.96억. 현재가 $17.88, 전일 대비 +2.9%, 30일 +19.0%. PER 10.9배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.92%","value_pct":2.92},"growth":{"grade":"F","years":2,"metrics":[{"name":"2년 DPS CAGR","unit":"%","value":-50.0,"direction":"higher_better","percentile":null}],"summary":"최근 2년 배당 연평균 -50.0% 감소","cagr_pct":-50.0},"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":64},"available":true,"consistency":{"cut":true,"grade":"F","metrics":[{"name":"배당 지급 연수","unit":"년","value":2,"direction":"higher_better","percentile":null}],"summary":"최근 5년 중 2년 배당 지급 · 삭감 이력","percentile":16,"years_paid":2},"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.92},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.3039452564402403,"grade":"C","trend":"상승","atr_14":0.6028500000000001,"rsi_14":52.394366197183075,"sma_20":17.7885,"sma_60":16.9455,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.4로 중립 구간입니다. MACD(0.30)가 시그널선(0.36)을 하회합니다(데드크로스). 현재가가 SMA20(18)과 SMA60(17) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 17~19 (현재 위치 56%).","bb_lower":17.070662274605183,"bb_upper":18.506337725394815,"macd_signal":0.35929408534739143},"change_pct":2.93,"chart_data":[{"date":"2024-10-23","open":18.56,"high":18.71,"low":18.38,"close":18.46,"volume":2753621,"rsi_14":31.48,"sma_20":21.13,"sma_60":20.75,"sma_120":21.23},{"date":"2024-10-24","open":18.59,"high":18.88,"low":18.37,"close":18.56,"volume":2580558,"rsi_14":26.2,"sma_20":21.06,"sma_60":20.71,"sma_120":21.19},{"date":"2024-10-25","open":18.84,"high":19.07,"low":18.45,"close":18.72,"volume":6260491,"rsi_14":36.87,"sma_20":20.96,"sma_60":20.69,"sma_120":21.15},{"date":"2024-10-28","open":18.92,"high":19.3,"low":18.84,"close":19.17,"volume":5353521,"rsi_14":42.04,"sma_20":20.85,"sma_60":20.69,"sma_120":21.12},{"date":"2024-10-29","open":18.82,"high":19.3,"low":18.78,"close":18.9,"volume":3291821,"rsi_14":43.78,"sma_20":20.76,"sma_60":20.7,"sma_120":21.09},{"date":"2024-10-30","open":18.92,"high":19.33,"low":18.74,"close":18.75,"volume":2903746,"rsi_14":44.6,"sma_20":20.65,"sma_60":20.69,"sma_120":21.05},{"date":"2024-10-31","open":18.81,"high":19.05,"low":18.47,"close":18.47,"volume":3101809,"rsi_14":38.99,"sma_20":20.55,"sma_60":20.68,"sma_120":21.01},{"date":"2024-11-01","open":18.54,"high":18.63,"low":18.26,"close":18.35,"volume":2832522,"rsi_14":35.57,"sma_20":20.41,"sma_60":20.66,"sma_120":20.97},{"date":"2024-11-04","open":18.24,"high":18.57,"low":18.0,"close":18.05,"volume":4416838,"rsi_14":27.67,"sma_20":20.32,"sma_60":20.62,"sma_120":20.92},{"date":"2024-11-05","open":17.9,"high":18.15,"low":17.73,"close":17.99,"volume":4703139,"rsi_14":20.15,"sma_20":20.22,"sma_60":20.59,"sma_120":20.88},{"date":"2024-11-06","open":18.54,"high":18.73,"low":17.69,"close":17.97,"volume":5817429,"rsi_14":19.04,"sma_20":20.14,"sma_60":20.55,"sma_120":20.84},{"date":"2024-11-07","open":18.11,"high":18.41,"low":17.96,"close":18.0,"volume":3233367,"rsi_14":21.2,"sma_20":20.08,"sma_60":20.53,"sma_120":20.81},{"date":"2024-11-08","open":17.86,"high":17.95,"low":17.39,"close":17.66,"volume":4118172,"rsi_14":22.74,"sma_20":19.99,"sma_60":20.48,"sma_120":20.76},{"date":"2024-11-11","open":17.76,"high":17.76,"low":16.93,"close":17.17,"volume":6352619,"rsi_14":25.24,"sma_20":19.87,"sma_60":20.43,"sma_120":20.72},{"date":"2024-11-12","open":17.12,"high":17.21,"low":16.81,"close":16.91,"volume":3946242,"rsi_14":24.38,"sma_20":19.71,"sma_60":20.37,"sma_120":20.68},{"date":"2024-11-13","open":17.23,"high":17.65,"low":17.05,"close":17.27,"volume":3773048,"rsi_14":30.26,"sma_20":19.55,"sma_60":20.32,"sma_120":20.64},{"date":"2024-11-14","open":17.35,"high":17.46,"low":17.07,"close":17.16,"volume":2407552,"rsi_14":25.73,"sma_20":19.39,"sma_60":20.26,"sma_120":20.6},{"date":"2024-11-15","open":17.17,"high":17.67,"low":17.04,"close":17.39,"volume":5194398,"rsi_14":20.38,"sma_20":19.25,"sma_60":20.21,"sma_120":20.56},{"date":"2024-11-18","open":17.43,"high":17.62,"low":16.75,"close":16.83,"volume":3926880,"rsi_14":18.57,"sma_20":19.11,"sma_60":20.14,"sma_120":20.5},{"date":"2024-11-19","open":16.62,"high":16.7,"low":16.16,"close":16.43,"volume":4465879,"rsi_14":17.29,"sma_20":19.0,"sma_60":20.06,"sma_120":20.46},{"date":"2024-11-20","open":16.4,"high":16.48,"low":16.13,"close":16.28,"volume":4432197,"rsi_14":17.96,"sma_20":18.88,"sma_60":19.96,"sma_120":20.42},{"date":"2024-11-21","open":16.33,"high":16.4,"low":15.91,"close":16.24,"volume":6530815,"rsi_14":18.36,"sma_20":18.76,"sma_60":19.89,"sma_120":20.38},{"date":"2024-11-22","open":16.7,"high":17.18,"low":16.57,"close":16.6,"volume":4583453,"rsi_14":28.81,"sma_20":18.65,"sma_60":19.84,"sma_120":20.35},{"date":"2024-11-25","open":16.94,"high":18.02,"low":16.94,"close":17.61,"volume":8228937,"rsi_14":45.67,"sma_20":18.56,"sma_60":19.81,"sma_120":20.32},{"date":"2024-11-26","open":17.35,"high":17.64,"low":16.83,"close":16.87,"volume":3851080,"rsi_14":39.15,"sma_20":18.45,"sma_60":19.78,"sma_120":20.29},{"date":"2024-11-27","open":17.06,"high":17.55,"low":17.06,"close":17.52,"volume":4235263,"rsi_14":45.79,"sma_20":18.39,"sma_60":19.75,"sma_120":20.27},{"date":"2024-11-29","open":17.76,"high":18.22,"low":17.46,"close":18.14,"volume":3706081,"rsi_14":54.02,"sma_20":18.37,"sma_60":19.75,"sma_120":20.26},{"date":"2024-12-02","open":18.17,"high":19.32,"low":18.11,"close":18.79,"volume":8563728,"rsi_14":63.19,"sma_20":18.4,"sma_60":19.77,"sma_120":20.25},{"date":"2024-12-03","open":18.77,"high":18.99,"low":18.33,"close":18.79,"volume":4932411,"rsi_14":65.92,"sma_20":18.43,"sma_60":19.78,"sma_120":20.24},{"date":"2024-12-04","open":18.75,"high":19.37,"low":18.64,"close":19.37,"volume":9587395,"rsi_14":67.13,"sma_20":18.51,"sma_60":19.81,"sma_120":20.24},{"date":"2024-12-05","open":16.31,"high":17.06,"low":15.97,"close":16.6,"volume":21871285,"rsi_14":46.82,"sma_20":18.44,"sma_60":19.78,"sma_120":20.22},{"date":"2024-12-06","open":17.02,"high":17.37,"low":16.66,"close":16.96,"volume":8900592,"rsi_14":47.61,"sma_20":18.38,"sma_60":19.76,"sma_120":20.19},{"date":"2024-12-09","open":17.0,"high":17.33,"low":16.66,"close":16.69,"volume":7226629,"rsi_14":49.18,"sma_20":18.33,"sma_60":19.73,"sma_120":20.17},{"date":"2024-12-10","open":16.67,"high":17.05,"low":16.32,"close":16.69,"volume":7555781,"rsi_14":51.55,"sma_20":18.3,"sma_60":19.7,"sma_120":20.15},{"date":"2024-12-11","open":16.77,"high":16.96,"low":16.48,"close":16.64,"volume":5128975,"rsi_14":52.21,"sma_20":18.29,"sma_60":19.67,"sma_120":20.13},{"date":"2024-12-12","open":16.64,"high":16.91,"low":16.32,"close":16.36,"volume":5072906,"rsi_14":50.73,"sma_20":18.24,"sma_60":19.63,"sma_120":20.1},{"date":"2024-12-13","open":16.35,"high":16.36,"low":16.09,"close":16.22,"volume":6246393,"rsi_14":47.62,"sma_20":18.19,"sma_60":19.58,"sma_120":20.07},{"date":"2024-12-16","open":16.18,"high":16.68,"low":16.04,"close":16.11,"volume":6638250,"rsi_14":39.61,"sma_20":18.12,"sma_60":19.53,"sma_120":20.04},{"date":"2024-12-17","open":16.08,"high":16.22,"low":15.75,"close":16.22,"volume":6609989,"rsi_14":45.05,"sma_20":18.09,"sma_60":19.48,"sma_120":20.02},{"date":"2024-12-18","open":16.33,"high":16.33,"low":15.41,"close":15.46,"volume":4767036,"rsi_14":34.6,"sma_20":18.04,"sma_60":19.41,"sma_120":19.99},{"date":"2024-12-19","open":15.5,"high":15.58,"low":15.28,"close":15.42,"volume":3368159,"rsi_14":27.71,"sma_20":17.99,"sma_60":19.33,"sma_120":19.96},{"date":"2024-12-20","open":15.32,"high":15.98,"low":15.28,"close":15.74,"volume":9974867,"rsi_14":23.44,"sma_20":17.97,"sma_60":19.26,"sma_120":19.94},{"date":"2024-12-23","open":15.65,"high":15.91,"low":15.61,"close":15.81,"volume":3195534,"rsi_14":24.43,"sma_20":17.92,"sma_60":19.18,"sma_120":19.92},{"date":"2024-12-24","open":15.81,"high":15.84,"low":15.48,"close":15.57,"volume":1778516,"rsi_14":15.44,"sma_20":17.82,"sma_60":19.08,"sma_120":19.9},{"date":"2024-12-26","open":15.54,"high":15.82,"low":15.39,"close":15.6,"volume":3777334,"rsi_14":31.97,"sma_20":17.75,"sma_60":18.99,"sma_120":19.87},{"date":"2024-12-27","open":15.5,"high":15.87,"low":15.49,"close":15.52,"volume":3551213,"rsi_14":21.13,"sma_20":17.64,"sma_60":18.89,"sma_120":19.84},{"date":"2024-12-30","open":15.32,"high":15.58,"low":15.14,"close":15.46,"volume":3189019,"rsi_14":23.14,"sma_20":17.5,"sma_60":18.81,"sma_120":19.81},{"date":"2024-12-31","open":15.57,"high":15.8,"low":15.42,"close":15.72,"volume":4338501,"rsi_14":30.86,"sma_20":17.34,"sma_60":18.71,"sma_120":19.77},{"date":"2025-01-02","open":15.89,"high":16.28,"low":15.8,"close":16.15,"volume":3812035,"rsi_14":41.61,"sma_20":17.2,"sma_60":18.65,"sma_120":19.73},{"date":"2025-01-03","open":16.18,"high":16.24,"low":15.96,"close":16.2,"volume":3319810,"rsi_14":47.02,"sma_20":17.03,"sma_60":18.59,"sma_120":19.71},{"date":"2025-01-06","open":16.3,"high":16.43,"low":16.11,"close":16.24,"volume":3426612,"rsi_14":50.36,"sma_20":17.01,"sma_60":18.53,"sma_120":19.67},{"date":"2025-01-07","open":16.22,"high":16.4,"low":15.65,"close":15.76,"volume":4799259,"rsi_14":44.09,"sma_20":16.95,"sma_60":18.47,"sma_120":19.64},{"date":"2025-01-08","open":15.41,"high":15.63,"low":15.2,"close":15.58,"volume":4618591,"rsi_14":39.44,"sma_20":16.89,"sma_60":18.4,"sma_120":19.61},{"date":"2025-01-10","open":15.49,"high":15.69,"low":15.06,"close":15.42,"volume":5985192,"rsi_14":46.86,"sma_20":16.81,"sma_60":18.33,"sma_120":19.58},{"date":"2025-01-13","open":16.19,"high":16.19,"low":14.59,"close":14.72,"volume":7493348,"rsi_14":37.24,"sma_20":16.71,"sma_60":18.24,"sma_120":19.54},{"date":"2025-01-14","open":14.78,"high":15.17,"low":14.71,"close":15.12,"volume":3913324,"rsi_14":39.03,"sma_20":16.64,"sma_60":18.14,"sma_120":19.49},{"date":"2025-01-15","open":15.49,"high":15.63,"low":15.29,"close":15.3,"volume":4305947,"rsi_14":40.88,"sma_20":16.58,"sma_60":18.05,"sma_120":19.45},{"date":"2025-01-16","open":15.22,"high":15.3,"low":14.78,"close":14.8,"volume":5559869,"rsi_14":38.05,"sma_20":16.51,"sma_60":17.96,"sma_120":19.41},{"date":"2025-01-17","open":15.01,"high":15.37,"low":14.85,"close":15.23,"volume":4772099,"rsi_14":43.95,"sma_20":16.45,"sma_60":17.88,"sma_120":19.36},{"date":"2025-01-21","open":15.82,"high":16.46,"low":15.77,"close":16.38,"volume":7664562,"rsi_14":57.2,"sma_20":16.49,"sma_60":17.84,"sma_120":19.32},{"date":"2025-01-22","open":16.17,"high":16.64,"low":16.12,"close":16.32,"volume":3704918,"rsi_14":57.2,"sma_20":16.53,"sma_60":17.8,"sma_120":19.27},{"date":"2025-01-23","open":16.16,"high":16.48,"low":16.16,"close":16.47,"volume":2712761,"rsi_14":56.31,"sma_20":16.56,"sma_60":17.76,"sma_120":19.23},{"date":"2025-01-24","open":16.46,"high":16.75,"low":16.4,"close":16.43,"volume":3430951,"rsi_14":51.63,"sma_20":16.59,"sma_60":17.72,"sma_120":19.2},{"date":"2025-01-27","open":16.33,"high":16.48,"low":15.84,"close":15.94,"volume":3993276,"rsi_14":46.27,"sma_20":16.6,"sma_60":17.66,"sma_120":19.18},{"date":"2025-01-28","open":15.99,"high":16.22,"low":15.79,"close":15.81,"volume":4259085,"rsi_14":44.69,"sma_20":16.61,"sma_60":17.6,"sma_120":19.15},{"date":"2025-01-29","open":15.81,"high":15.91,"low":15.52,"close":15.58,"volume":3204765,"rsi_14":46.92,"sma_20":16.6,"sma_60":17.55,"sma_120":19.12},{"date":"2025-01-30","open":15.76,"high":15.86,"low":15.49,"close":15.72,"volume":2254777,"rsi_14":50.29,"sma_20":16.61,"sma_60":17.49,"sma_120":19.09},{"date":"2025-01-31","open":15.71,"high":15.85,"low":15.2,"close":15.33,"volume":3242197,"rsi_14":49.15,"sma_20":16.58,"sma_60":17.44,"sma_120":19.05},{"date":"2025-02-03","open":14.89,"high":15.11,"low":14.6,"close":14.73,"volume":4038775,"rsi_14":50.1,"sma_20":16.5,"sma_60":17.38,"sma_120":19.0},{"date":"2025-02-04","open":14.8,"high":15.12,"low":14.73,"close":14.99,"volume":2606830,"rsi_14":48.61,"sma_20":16.43,"sma_60":17.32,"sma_120":18.96},{"date":"2025-02-05","open":14.73,"high":15.05,"low":14.68,"close":15.03,"volume":2844506,"rsi_14":47.02,"sma_20":16.36,"sma_60":17.27,"sma_120":18.91},{"date":"2025-02-06","open":15.2,"high":15.42,"low":15.05,"close":15.25,"volume":3638829,"rsi_14":55.14,"sma_20":16.33,"sma_60":17.22,"sma_120":18.87},{"date":"2025-02-07","open":15.21,"high":15.24,"low":14.73,"close":14.82,"volume":3771440,"rsi_14":45.3,"sma_20":16.28,"sma_60":17.17,"sma_120":18.83},{"date":"2025-02-10","open":14.93,"high":14.98,"low":14.15,"close":14.2,"volume":6011143,"rsi_14":21.45,"sma_20":16.22,"sma_60":17.11,"sma_120":18.77},{"date":"2025-02-11","open":14.06,"high":14.2,"low":13.75,"close":13.76,"volume":4525690,"rsi_14":19.46,"sma_20":16.17,"sma_60":17.05,"sma_120":18.71},{"date":"2025-02-12","open":13.58,"high":13.63,"low":13.4,"close":13.49,"volume":4119322,"rsi_14":15.42,"sma_20":16.08,"sma_60":16.99,"sma_120":18.65},{"date":"2025-02-13","open":13.62,"high":13.75,"low":13.46,"close":13.6,"volume":3018322,"rsi_14":17.79,"sma_20":15.99,"sma_60":16.92,"sma_120":18.59},{"date":"2025-02-14","open":13.67,"high":13.72,"low":13.37,"close":13.64,"volume":2931939,"rsi_14":20.77,"sma_20":15.93,"sma_60":16.85,"sma_120":18.53},{"date":"2025-02-18","open":13.68,"high":14.11,"low":13.6,"close":13.98,"volume":6105095,"rsi_14":27.98,"sma_20":15.87,"sma_60":16.8,"sma_120":18.47},{"date":"2025-02-19","open":13.82,"high":13.88,"low":13.62,"close":13.72,"volume":3464894,"rsi_14":27.73,"sma_20":15.73,"sma_60":16.75,"sma_120":18.4},{"date":"2025-02-20","open":13.61,"high":13.72,"low":13.49,"close":13.67,"volume":3249469,"rsi_14":24.88,"sma_20":15.59,"sma_60":16.7,"sma_120":18.33},{"date":"2025-02-21","open":13.9,"high":13.9,"low":12.96,"close":13.08,"volume":3879161,"rsi_14":23.73,"sma_20":15.41,"sma_60":16.65,"sma_120":18.27},{"date":"2025-02-24","open":13.12,"high":13.29,"low":13.12,"close":13.21,"volume":4074796,"rsi_14":30.0,"sma_20":15.24,"sma_60":16.58,"sma_120":18.21},{"date":"2025-02-25","open":13.27,"high":13.37,"low":12.64,"close":12.69,"volume":4828213,"rsi_14":21.6,"sma_20":15.07,"sma_60":16.5,"sma_120":18.15},{"date":"2025-02-26","open":12.88,"high":12.96,"low":12.5,"close":12.77,"volume":5372565,"rsi_14":22.33,"sma_20":14.91,"sma_60":16.42,"sma_120":18.1},{"date":"2025-02-27","open":12.78,"high":12.82,"low":12.38,"close":12.44,"volume":3979657,"rsi_14":16.52,"sma_20":14.74,"sma_60":16.33,"sma_120":18.04},{"date":"2025-02-28","open":12.49,"high":12.69,"low":12.15,"close":12.44,"volume":5610743,"rsi_14":18.39,"sma_20":14.57,"sma_60":16.23,"sma_120":17.99},{"date":"2025-03-03","open":12.64,"high":12.64,"low":11.61,"close":11.68,"volume":5935624,"rsi_14":17.72,"sma_20":14.38,"sma_60":16.1,"sma_120":17.93},{"date":"2025-03-04","open":11.49,"high":11.55,"low":11.21,"close":11.39,"volume":7464849,"rsi_14":18.48,"sma_20":14.2,"sma_60":15.97,"sma_120":17.88},{"date":"2025-03-05","open":11.33,"high":11.52,"low":11.06,"close":11.51,"volume":5274142,"rsi_14":22.63,"sma_20":14.02,"sma_60":15.83,"sma_120":17.82},{"date":"2025-03-06","open":11.3,"high":11.81,"low":11.29,"close":11.69,"volume":6313666,"rsi_14":24.03,"sma_20":13.84,"sma_60":15.74,"sma_120":17.76},{"date":"2025-03-07","open":11.66,"high":12.25,"low":11.56,"close":12.19,"volume":6642005,"rsi_14":32.41,"sma_20":13.68,"sma_60":15.65,"sma_120":17.71},{"date":"2025-03-10","open":11.94,"high":12.05,"low":11.5,"close":11.5,"volume":5484334,"rsi_14":22.25,"sma_20":13.51,"sma_60":15.56,"sma_120":17.64},{"date":"2025-03-11","open":11.5,"high":11.53,"low":10.79,"close":10.92,"volume":6804921,"rsi_14":20.79,"sma_20":13.33,"sma_60":15.46,"sma_120":17.58},{"date":"2025-03-12","open":11.22,"high":11.29,"low":10.76,"close":10.88,"volume":9682841,"rsi_14":20.83,"sma_20":13.18,"sma_60":15.35,"sma_120":17.51},{"date":"2025-03-13","open":10.44,"high":11.2,"low":10.37,"close":10.43,"volume":15707489,"rsi_14":21.47,"sma_20":13.02,"sma_60":15.25,"sma_120":17.44},{"date":"2025-03-14","open":10.63,"high":10.68,"low":10.2,"close":10.51,"volume":8813794,"rsi_14":20.66,"sma_20":12.86,"sma_60":15.14,"sma_120":17.36},{"date":"2025-03-17","open":11.21,"high":11.57,"low":10.88,"close":11.43,"volume":14031897,"rsi_14":37.38,"sma_20":12.74,"sma_60":15.06,"sma_120":17.29},{"date":"2025-03-18","open":11.31,"high":11.62,"low":11.24,"close":11.5,"volume":7219893,"rsi_14":37.38,"sma_20":12.61,"sma_60":14.98,"sma_120":17.23},{"date":"2025-03-19","open":11.49,"high":11.51,"low":11.19,"close":11.31,"volume":4659857,"rsi_14":38.48,"sma_20":12.49,"sma_60":14.9,"sma_120":17.15},{"date":"2025-03-20","open":11.25,"high":11.73,"low":11.17,"close":11.25,"volume":6144689,"rsi_14":37.96,"sma_20":12.36,"sma_60":14.83,"sma_120":17.08},{"date":"2025-03-21","open":11.02,"high":11.7,"low":10.94,"close":11.51,"volume":10717376,"rsi_14":48.18,"sma_20":12.28,"sma_60":14.75,"sma_120":17.01},{"date":"2025-03-24","open":11.8,"high":12.13,"low":11.8,"close":12.08,"volume":8186127,"rsi_14":57.34,"sma_20":12.22,"sma_60":14.68,"sma_120":16.93},{"date":"2025-03-25","open":12.16,"high":12.41,"low":11.62,"close":11.63,"volume":8641344,"rsi_14":51.13,"sma_20":12.16,"sma_60":14.61,"sma_120":16.84},{"date":"2025-03-26","open":11.64,"high":11.71,"low":11.24,"close":11.38,"volume":5642193,"rsi_14":46.94,"sma_20":12.09,"sma_60":14.53,"sma_120":16.76},{"date":"2025-03-27","open":11.32,"high":11.58,"low":11.24,"close":11.31,"volume":5056376,"rsi_14":40.69,"sma_20":12.03,"sma_60":14.46,"sma_120":16.68},{"date":"2025-03-28","open":11.17,"high":11.29,"low":10.71,"close":10.85,"volume":5449995,"rsi_14":42.77,"sma_20":11.95,"sma_60":14.38,"sma_120":16.59},{"date":"2025-03-31","open":10.66,"high":11.16,"low":10.66,"close":11.04,"volume":6171565,"rsi_14":51.52,"sma_20":11.91,"sma_60":14.29,"sma_120":16.5},{"date":"2025-04-01","open":11.09,"high":11.62,"low":11.05,"close":11.6,"volume":8059746,"rsi_14":57.85,"sma_20":11.92,"sma_60":14.21,"sma_120":16.43},{"date":"2025-04-02","open":11.44,"high":12.13,"low":11.44,"close":12.02,"volume":9424201,"rsi_14":67.36,"sma_20":11.95,"sma_60":14.13,"sma_120":16.36},{"date":"2025-04-03","open":10.7,"high":11.03,"low":9.68,"close":9.92,"volume":17256356,"rsi_14":45.53,"sma_20":11.86,"sma_60":14.02,"sma_120":16.28},{"date":"2025-04-04","open":9.51,"high":10.81,"low":9.31,"close":10.39,"volume":15444818,"rsi_14":41.58,"sma_20":11.76,"sma_60":13.92,"sma_120":16.2},{"date":"2025-04-07","open":9.82,"high":10.45,"low":9.37,"close":9.83,"volume":12666196,"rsi_14":37.39,"sma_20":11.67,"sma_60":13.82,"sma_120":16.11},{"date":"2025-04-08","open":10.07,"high":10.17,"low":8.97,"close":9.17,"volume":9618386,"rsi_14":34.89,"sma_20":11.58,"sma_60":13.71,"sma_120":16.02},{"date":"2025-04-09","open":9.12,"high":11.14,"low":9.09,"close":10.71,"volume":14980302,"rsi_14":46.84,"sma_20":11.57,"sma_60":13.64,"sma_120":15.94},{"date":"2025-04-10","open":10.4,"high":10.44,"low":9.8,"close":10.15,"volume":9135219,"rsi_14":42.29,"sma_20":11.56,"sma_60":13.55,"sma_120":15.85},{"date":"2025-04-11","open":10.15,"high":10.29,"low":9.72,"close":10.23,"volume":6463593,"rsi_14":38.15,"sma_20":11.54,"sma_60":13.46,"sma_120":15.76},{"date":"2025-04-14","open":10.54,"high":10.6,"low":9.98,"close":10.24,"volume":5828483,"rsi_14":40.43,"sma_20":11.47,"sma_60":13.38,"sma_120":15.67},{"date":"2025-04-15","open":10.19,"high":10.39,"low":9.85,"close":9.95,"volume":6057943,"rsi_14":40.24,"sma_20":11.38,"sma_60":13.29,"sma_120":15.58},{"date":"2025-04-16","open":9.9,"high":10.15,"low":9.67,"close":9.88,"volume":6218717,"rsi_14":40.24,"sma_20":11.3,"sma_60":13.17,"sma_120":15.51},{"date":"2025-04-17","open":9.86,"high":10.42,"low":9.86,"close":10.32,"volume":7762249,"rsi_14":45.91,"sma_20":11.24,"sma_60":13.06,"sma_120":15.43},{"date":"2025-04-21","open":10.18,"high":10.34,"low":9.89,"close":10.31,"volume":7233881,"rsi_14":44.53,"sma_20":11.17,"sma_60":12.95,"sma_120":15.36},{"date":"2025-04-22","open":10.43,"high":10.75,"low":10.37,"close":10.6,"volume":5744461,"rsi_14":42.47,"sma_20":11.09,"sma_60":12.85,"sma_120":15.28},{"date":"2025-04-23","open":11.07,"high":11.27,"low":10.42,"close":10.54,"volume":7013722,"rsi_14":38.74,"sma_20":11.03,"sma_60":12.75,"sma_120":15.21},{"date":"2025-04-24","open":10.52,"high":10.85,"low":10.45,"close":10.79,"volume":4120549,"rsi_14":57.17,"sma_20":10.99,"sma_60":12.66,"sma_120":15.13},{"date":"2025-04-25","open":10.67,"high":10.79,"low":10.54,"close":10.77,"volume":3750643,"rsi_14":52.58,"sma_20":10.95,"sma_60":12.57,"sma_120":15.06},{"date":"2025-04-28","open":10.83,"high":10.86,"low":10.42,"close":10.61,"volume":6909423,"rsi_14":57.48,"sma_20":10.93,"sma_60":12.48,"sma_120":14.99},{"date":"2025-04-29","open":10.54,"high":10.64,"low":10.18,"close":10.35,"volume":6363183,"rsi_14":63.4,"sma_20":10.89,"sma_60":12.39,"sma_120":14.92},{"date":"2025-04-30","open":10.12,"high":10.16,"low":9.85,"close":10.12,"volume":5719472,"rsi_14":36.79,"sma_20":10.81,"sma_60":12.31,"sma_120":14.84},{"date":"2025-05-01","open":10.25,"high":10.56,"low":10.13,"close":10.28,"volume":5986925,"rsi_14":50.21,"sma_20":10.71,"sma_60":12.23,"sma_120":14.77},{"date":"2025-05-02","open":10.41,"high":10.79,"low":10.41,"close":10.67,"volume":4357661,"rsi_14":58.39,"sma_20":10.74,"sma_60":12.15,"sma_120":14.71},{"date":"2025-05-05","open":10.59,"high":10.92,"low":10.57,"close":10.68,"volume":4744732,"rsi_14":58.39,"sma_20":10.75,"sma_60":12.06,"sma_120":14.64},{"date":"2025-05-06","open":10.47,"high":10.75,"low":10.44,"close":10.6,"volume":5015621,"rsi_14":63.49,"sma_20":10.78,"sma_60":11.99,"sma_120":14.58},{"date":"2025-05-07","open":10.69,"high":10.85,"low":10.59,"close":10.74,"volume":3258527,"rsi_14":67.18,"sma_20":10.86,"sma_60":11.93,"sma_120":14.52},{"date":"2025-05-08","open":10.94,"high":11.12,"low":10.85,"close":10.91,"volume":4234436,"rsi_14":63.2,"sma_20":10.86,"sma_60":11.87,"sma_120":14.46},{"date":"2025-05-09","open":10.9,"high":10.99,"low":10.66,"close":10.71,"volume":3267284,"rsi_14":58.17,"sma_20":10.89,"sma_60":11.82,"sma_120":14.4},{"date":"2025-05-12","open":11.63,"high":12.67,"low":11.43,"close":11.6,"volume":10777136,"rsi_14":66.56,"sma_20":10.96,"sma_60":11.78,"sma_120":14.35},{"date":"2025-05-13","open":11.71,"high":12.28,"low":11.68,"close":12.23,"volume":9459777,"rsi_14":73.46,"sma_20":11.06,"sma_60":11.76,"sma_120":14.31},{"date":"2025-05-14","open":11.15,"high":11.77,"low":11.15,"close":11.44,"volume":25153733,"rsi_14":57.81,"sma_20":11.14,"sma_60":11.71,"sma_120":14.26},{"date":"2025-05-15","open":11.49,"high":11.55,"low":11.18,"close":11.52,"volume":9759542,"rsi_14":58.99,"sma_20":11.22,"sma_60":11.67,"sma_120":14.21},{"date":"2025-05-16","open":11.62,"high":12.03,"low":11.58,"close":11.88,"volume":7089979,"rsi_14":64.47,"sma_20":11.31,"sma_60":11.64,"sma_120":14.17},{"date":"2025-05-19","open":11.47,"high":11.64,"low":11.35,"close":11.42,"volume":5803576,"rsi_14":61.64,"sma_20":11.36,"sma_60":11.6,"sma_120":14.13},{"date":"2025-05-20","open":11.43,"high":11.44,"low":10.88,"close":11.03,"volume":9151506,"rsi_14":59.51,"sma_20":11.39,"sma_60":11.56,"sma_120":14.07},{"date":"2025-05-21","open":10.71,"high":10.79,"low":10.22,"close":10.23,"volume":8970407,"rsi_14":49.55,"sma_20":11.37,"sma_60":11.52,"sma_120":14.01},{"date":"2025-05-22","open":10.41,"high":10.61,"low":10.33,"close":10.43,"volume":9748150,"rsi_14":47.69,"sma_20":11.35,"sma_60":11.48,"sma_120":13.95},{"date":"2025-05-23","open":10.09,"high":10.32,"low":10.06,"close":10.29,"volume":6030775,"rsi_14":46.31,"sma_20":11.32,"sma_60":11.44,"sma_120":13.88},{"date":"2025-05-27","open":10.5,"high":10.87,"low":10.41,"close":10.67,"volume":9369798,"rsi_14":50.6,"sma_20":11.33,"sma_60":11.4,"sma_120":13.81},{"date":"2025-05-28","open":10.93,"high":10.97,"low":10.62,"close":10.66,"volume":8862274,"rsi_14":49.3,"sma_20":11.34,"sma_60":11.38,"sma_120":13.74},{"date":"2025-05-29","open":10.91,"high":11.12,"low":10.62,"close":10.75,"volume":13667672,"rsi_14":48.5,"sma_20":11.38,"sma_60":11.37,"sma_120":13.67},{"date":"2025-05-30","open":9.75,"high":10.86,"low":9.61,"close":10.54,"volume":19085751,"rsi_14":48.41,"sma_20":11.39,"sma_60":11.35,"sma_120":13.59},{"date":"2025-06-02","open":10.39,"high":10.52,"low":9.97,"close":10.02,"volume":11739607,"rsi_14":34.35,"sma_20":11.36,"sma_60":11.32,"sma_120":13.53},{"date":"2025-06-03","open":10.05,"high":10.16,"low":9.83,"close":10.0,"volume":8126100,"rsi_14":25.0,"sma_20":11.32,"sma_60":11.28,"sma_120":13.47},{"date":"2025-06-04","open":10.0,"high":10.0,"low":9.78,"close":9.86,"volume":5979420,"rsi_14":29.29,"sma_20":11.28,"sma_60":11.25,"sma_120":13.4},{"date":"2025-06-05","open":9.9,"high":9.97,"low":9.62,"close":9.75,"volume":7701728,"rsi_14":27.0,"sma_20":11.23,"sma_60":11.22,"sma_120":13.34},{"date":"2025-06-06","open":9.84,"high":9.86,"low":9.71,"close":9.77,"volume":6655794,"rsi_14":19.78,"sma_20":11.17,"sma_60":11.2,"sma_120":13.28},{"date":"2025-06-09","open":9.84,"high":10.28,"low":9.83,"close":9.96,"volume":9057324,"rsi_14":27.38,"sma_20":11.13,"sma_60":11.19,"sma_120":13.22},{"date":"2025-06-10","open":10.04,"high":10.14,"low":9.89,"close":9.99,"volume":6885877,"rsi_14":31.88,"sma_20":11.05,"sma_60":11.18,"sma_120":13.16},{"date":"2025-06-11","open":10.16,"high":10.16,"low":9.66,"close":9.72,"volume":7091682,"rsi_14":39.09,"sma_20":10.92,"sma_60":11.15,"sma_120":13.1},{"date":"2025-06-12","open":9.67,"high":9.7,"low":9.52,"close":9.68,"volume":6794281,"rsi_14":32.74,"sma_20":10.83,"sma_60":11.12,"sma_120":13.05},{"date":"2025-06-13","open":9.48,"high":9.57,"low":8.91,"close":8.95,"volume":9826221,"rsi_14":25.78,"sma_20":10.69,"sma_60":11.07,"sma_120":12.99},{"date":"2025-06-16","open":9.15,"high":9.41,"low":9.06,"close":9.32,"volume":8703024,"rsi_14":25.52,"sma_20":10.56,"sma_60":11.04,"sma_120":12.93},{"date":"2025-06-17","open":9.18,"high":9.54,"low":9.17,"close":9.42,"volume":7338778,"rsi_14":28.14,"sma_20":10.46,"sma_60":11.0,"sma_120":12.87},{"date":"2025-06-18","open":9.36,"high":9.4,"low":9.19,"close":9.21,"volume":5494344,"rsi_14":24.03,"sma_20":10.36,"sma_60":10.95,"sma_120":12.81},{"date":"2025-06-20","open":9.36,"high":9.4,"low":9.21,"close":9.37,"volume":13067485,"rsi_14":30.03,"sma_20":10.32,"sma_60":10.9,"sma_120":12.76},{"date":"2025-06-23","open":9.26,"high":9.41,"low":9.09,"close":9.32,"volume":7171839,"rsi_14":35.83,"sma_20":10.26,"sma_60":10.87,"sma_120":12.7},{"date":"2025-06-24","open":9.42,"high":9.59,"low":9.33,"close":9.4,"volume":5817340,"rsi_14":38.08,"sma_20":10.21,"sma_60":10.83,"sma_120":12.64},{"date":"2025-06-25","open":9.37,"high":9.49,"low":9.22,"close":9.31,"volume":5305591,"rsi_14":38.82,"sma_20":10.14,"sma_60":10.8,"sma_120":12.59},{"date":"2025-06-26","open":9.36,"high":9.42,"low":9.12,"close":9.25,"volume":6413413,"rsi_14":39.6,"sma_20":10.07,"sma_60":10.77,"sma_120":12.53},{"date":"2025-06-27","open":9.38,"high":9.6,"low":9.3,"close":9.5,"volume":10058451,"rsi_14":44.89,"sma_20":10.0,"sma_60":10.73,"sma_120":12.47},{"date":"2025-06-30","open":9.49,"high":9.5,"low":9.2,"close":9.25,"volume":6461891,"rsi_14":36.79,"sma_20":9.94,"sma_60":10.68,"sma_120":12.41},{"date":"2025-07-01","open":9.23,"high":10.17,"low":9.19,"close":9.8,"volume":8599944,"rsi_14":47.01,"sma_20":9.93,"sma_60":10.67,"sma_120":12.35},{"date":"2025-07-02","open":9.86,"high":10.0,"low":9.56,"close":9.91,"volume":8041523,"rsi_14":53.14,"sma_20":9.92,"sma_60":10.66,"sma_120":12.29},{"date":"2025-07-03","open":9.9,"high":9.98,"low":9.77,"close":9.88,"volume":3193512,"rsi_14":53.31,"sma_20":9.92,"sma_60":10.66,"sma_120":12.24},{"date":"2025-07-07","open":9.8,"high":9.96,"low":9.5,"close":9.53,"volume":6387346,"rsi_14":60.79,"sma_20":9.91,"sma_60":10.67,"sma_120":12.19},{"date":"2025-07-08","open":9.56,"high":9.78,"low":9.29,"close":9.64,"volume":6624778,"rsi_14":56.57,"sma_20":9.9,"sma_60":10.65,"sma_120":12.14},{"date":"2025-07-09","open":9.71,"high":9.75,"low":9.5,"close":9.64,"volume":4584050,"rsi_14":54.77,"sma_20":9.89,"sma_60":10.64,"sma_120":12.09},{"date":"2025-07-10","open":9.69,"high":9.97,"low":9.59,"close":9.73,"volume":7309564,"rsi_14":61.84,"sma_20":9.87,"sma_60":10.63,"sma_120":12.04},{"date":"2025-07-11","open":9.65,"high":9.71,"low":9.32,"close":9.64,"volume":7648236,"rsi_14":53.22,"sma_20":9.86,"sma_60":10.61,"sma_120":12.0},{"date":"2025-07-14","open":9.68,"high":9.93,"low":9.61,"close":9.88,"volume":7655318,"rsi_14":58.89,"sma_20":9.87,"sma_60":10.61,"sma_120":11.95},{"date":"2025-07-15","open":10.02,"high":10.23,"low":9.72,"close":9.78,"volume":10187562,"rsi_14":55.29,"sma_20":9.9,"sma_60":10.61,"sma_120":11.89},{"date":"2025-07-16","open":9.88,"high":10.02,"low":9.41,"close":9.57,"volume":6056047,"rsi_14":52.61,"sma_20":9.91,"sma_60":10.59,"sma_120":11.83},{"date":"2025-07-17","open":9.49,"high":9.8,"low":9.39,"close":9.79,"volume":7045370,"rsi_14":57.75,"sma_20":9.92,"sma_60":10.58,"sma_120":11.77},{"date":"2025-07-18","open":9.85,"high":9.88,"low":9.61,"close":9.67,"volume":3904545,"rsi_14":51.11,"sma_20":9.94,"sma_60":10.56,"sma_120":11.71},{"date":"2025-07-21","open":9.81,"high":9.93,"low":9.6,"close":9.65,"volume":5184373,"rsi_14":56.1,"sma_20":9.95,"sma_60":10.55,"sma_120":11.65},{"date":"2025-07-22","open":9.81,"high":10.05,"low":9.76,"close":9.92,"volume":9211787,"rsi_14":50.0,"sma_20":9.97,"sma_60":10.53,"sma_120":11.59},{"date":"2025-07-23","open":10.28,"high":10.61,"low":10.1,"close":10.53,"volume":17514018,"rsi_14":59.55,"sma_20":10.03,"sma_60":10.52,"sma_120":11.55},{"date":"2025-07-24","open":11.68,"high":11.81,"low":10.86,"close":10.98,"volume":44649561,"rsi_14":66.13,"sma_20":10.11,"sma_60":10.53,"sma_120":11.5},{"date":"2025-07-25","open":11.22,"high":11.66,"low":11.11,"close":11.43,"volume":19861345,"rsi_14":78.68,"sma_20":10.21,"sma_60":10.54,"sma_120":11.47},{"date":"2025-07-28","open":11.54,"high":11.8,"low":11.21,"close":11.71,"volume":19486027,"rsi_14":79.76,"sma_20":10.32,"sma_60":10.57,"sma_120":11.44},{"date":"2025-07-29","open":11.48,"high":11.87,"low":11.16,"close":11.22,"volume":13816527,"rsi_14":69.43,"sma_20":10.42,"sma_60":10.58,"sma_120":11.4},{"date":"2025-07-30","open":11.23,"high":11.27,"low":10.81,"close":10.96,"volume":16396074,"rsi_14":64.27,"sma_20":10.47,"sma_60":10.58,"sma_120":11.37},{"date":"2025-07-31","open":10.99,"high":11.19,"low":10.51,"close":10.51,"volume":15111860,"rsi_14":60.51,"sma_20":10.49,"sma_60":10.58,"sma_120":11.32},{"date":"2025-08-01","open":10.35,"high":10.48,"low":10.01,"close":10.45,"volume":13367911,"rsi_14":57.21,"sma_20":10.52,"sma_60":10.57,"sma_120":11.28},{"date":"2025-08-04","open":11.1,"high":13.03,"low":10.87,"close":12.92,"volume":63214807,"rsi_14":74.73,"sma_20":10.69,"sma_60":10.61,"sma_120":11.27},{"date":"2025-08-05","open":12.55,"high":12.64,"low":11.58,"close":11.69,"volume":31784744,"rsi_14":64.46,"sma_20":10.79,"sma_60":10.62,"sma_120":11.25},{"date":"2025-08-06","open":11.7,"high":12.61,"low":11.68,"close":12.47,"volume":16552394,"rsi_14":66.95,"sma_20":10.92,"sma_60":10.65,"sma_120":11.24},{"date":"2025-08-07","open":12.31,"high":12.53,"low":12.01,"close":12.26,"volume":13824782,"rsi_14":66.14,"sma_20":11.05,"sma_60":10.66,"sma_120":11.22},{"date":"2025-08-08","open":12.3,"high":12.38,"low":11.72,"close":12.1,"volume":11735851,"rsi_14":65.04,"sma_20":11.18,"sma_60":10.65,"sma_120":11.2},{"date":"2025-08-11","open":12.16,"high":12.48,"low":11.92,"close":12.24,"volume":11707360,"rsi_14":64.48,"sma_20":11.3,"sma_60":10.66,"sma_120":11.19},{"date":"2025-08-12","open":12.21,"high":12.3,"low":11.85,"close":12.2,"volume":14103076,"rsi_14":61.23,"sma_20":11.42,"sma_60":10.67,"sma_120":11.17},{"date":"2025-08-13","open":12.35,"high":13.18,"low":12.17,"close":13.15,"volume":17968703,"rsi_14":63.69,"sma_20":11.61,"sma_60":10.69,"sma_120":11.16},{"date":"2025-08-14","open":12.6,"high":12.66,"low":12.14,"close":12.3,"volume":16452161,"rsi_14":55.23,"sma_20":11.74,"sma_60":10.7,"sma_120":11.15},{"date":"2025-08-15","open":12.3,"high":12.76,"low":12.23,"close":12.64,"volume":11654243,"rsi_14":55.54,"sma_20":11.89,"sma_60":10.73,"sma_120":11.15},{"date":"2025-08-18","open":12.61,"high":12.86,"low":12.44,"close":12.51,"volume":10612018,"rsi_14":58.02,"sma_20":12.03,"sma_60":10.77,"sma_120":11.14},{"date":"2025-08-19","open":12.62,"high":12.92,"low":12.02,"close":12.29,"volume":10315661,"rsi_14":58.23,"sma_20":12.16,"sma_60":10.8,"sma_120":11.14},{"date":"2025-08-20","open":12.17,"high":12.27,"low":11.84,"close":11.98,"volume":9114104,"rsi_14":59.31,"sma_20":12.23,"sma_60":10.82,"sma_120":11.13},{"date":"2025-08-21","open":11.81,"high":11.97,"low":11.72,"close":11.93,"volume":6525555,"rsi_14":59.38,"sma_20":12.28,"sma_60":10.84,"sma_120":11.12},{"date":"2025-08-22","open":11.89,"high":12.58,"low":11.88,"close":12.5,"volume":7217297,"rsi_14":46.5,"sma_20":12.34,"sma_60":10.87,"sma_120":11.13},{"date":"2025-08-25","open":11.97,"high":12.39,"low":11.9,"close":12.16,"volume":10181759,"rsi_14":54.58,"sma_20":12.36,"sma_60":10.89,"sma_120":11.13},{"date":"2025-08-26","open":12.05,"high":12.15,"low":11.78,"close":11.85,"volume":8748637,"rsi_14":43.28,"sma_20":12.39,"sma_60":10.91,"sma_120":11.13},{"date":"2025-08-27","open":12.26,"high":13.05,"low":12.16,"close":12.86,"volume":20491378,"rsi_14":55.56,"sma_20":12.49,"sma_60":10.96,"sma_120":11.14},{"date":"2025-08-28","open":12.93,"high":13.27,"low":12.56,"close":12.81,"volume":10191651,"rsi_14":56.67,"sma_20":12.61,"sma_60":11.01,"sma_120":11.14},{"date":"2025-08-29","open":12.94,"high":12.98,"low":12.49,"close":12.59,"volume":6284840,"rsi_14":53.24,"sma_20":12.72,"sma_60":11.05,"sma_120":11.15},{"date":"2025-09-02","open":12.52,"high":13.19,"low":12.26,"close":13.14,"volume":12913389,"rsi_14":57.96,"sma_20":12.73,"sma_60":11.11,"sma_120":11.17},{"date":"2025-09-03","open":13.17,"high":13.53,"low":12.99,"close":13.25,"volume":17286076,"rsi_14":50.96,"sma_20":12.81,"sma_60":11.17,"sma_120":11.18},{"date":"2025-09-04","open":17.27,"high":18.34,"low":16.74,"close":18.28,"volume":105608391,"rsi_14":82.33,"sma_20":13.11,"sma_60":11.31,"sma_120":11.25},{"date":"2025-09-05","open":18.36,"high":18.5,"low":17.41,"close":18.3,"volume":36278428,"rsi_14":81.7,"sma_20":13.42,"sma_60":11.45,"sma_120":11.31},{"date":"2025-09-08","open":18.2,"high":18.21,"low":17.24,"close":17.82,"volume":18907092,"rsi_14":78.62,"sma_20":13.71,"sma_60":11.58,"sma_120":11.37},{"date":"2025-09-09","open":17.73,"high":17.73,"low":17.04,"close":17.51,"volume":12372424,"rsi_14":77.88,"sma_20":13.98,"sma_60":11.72,"sma_120":11.42},{"date":"2025-09-10","open":17.28,"high":18.77,"low":17.14,"close":18.73,"volume":17510169,"rsi_14":82.86,"sma_20":14.32,"sma_60":11.88,"sma_120":11.48},{"date":"2025-09-11","open":18.7,"high":19.15,"low":18.43,"close":19.08,"volume":9708543,"rsi_14":83.81,"sma_20":14.62,"sma_60":12.05,"sma_120":11.54},{"date":"2025-09-12","open":18.91,"high":19.02,"low":17.84,"close":17.84,"volume":9939924,"rsi_14":73.77,"sma_20":14.91,"sma_60":12.19,"sma_120":11.59},{"date":"2025-09-15","open":17.73,"high":19.38,"low":17.49,"close":19.1,"volume":14625081,"rsi_14":78.54,"sma_20":15.24,"sma_60":12.36,"sma_120":11.65},{"date":"2025-09-16","open":19.11,"high":19.59,"low":18.77,"close":19.33,"volume":10204264,"rsi_14":80.98,"sma_20":15.59,"sma_60":12.53,"sma_120":11.71},{"date":"2025-09-17","open":19.55,"high":19.87,"low":19.09,"close":19.34,"volume":11863030,"rsi_14":79.26,"sma_20":15.95,"sma_60":12.69,"sma_120":11.78},{"date":"2025-09-18","open":19.35,"high":19.65,"low":18.85,"close":19.18,"volume":10429177,"rsi_14":78.5,"sma_20":16.32,"sma_60":12.86,"sma_120":11.85},{"date":"2025-09-19","open":19.4,"high":19.49,"low":18.17,"close":18.36,"volume":11350361,"rsi_14":74.48,"sma_20":16.65,"sma_60":13.01,"sma_120":11.91},{"date":"2025-09-22","open":18.39,"high":18.48,"low":17.46,"close":17.46,"volume":12084315,"rsi_14":67.82,"sma_20":16.91,"sma_60":13.15,"sma_120":11.96},{"date":"2025-09-23","open":17.67,"high":18.03,"low":17.34,"close":17.48,"volume":8336037,"rsi_14":67.58,"sma_20":17.18,"sma_60":13.29,"sma_120":12.01},{"date":"2025-09-24","open":17.36,"high":17.69,"low":17.17,"close":17.41,"volume":6226702,"rsi_14":43.88,"sma_20":17.47,"sma_60":13.43,"sma_120":12.05},{"date":"2025-09-25","open":17.11,"high":17.32,"low":16.93,"close":17.32,"volume":6735314,"rsi_14":43.13,"sma_20":17.7,"sma_60":13.55,"sma_120":12.11},{"date":"2025-09-26","open":17.33,"high":17.84,"low":17.28,"close":17.46,"volume":6866866,"rsi_14":47.36,"sma_20":17.94,"sma_60":13.68,"sma_120":12.17},{"date":"2025-09-29","open":17.55,"high":17.63,"low":16.67,"close":16.77,"volume":8269449,"rsi_14":44.86,"sma_20":18.15,"sma_60":13.8,"sma_120":12.23},{"date":"2025-09-30","open":16.69,"high":17.04,"low":16.15,"close":16.64,"volume":7212185,"rsi_14":32.96,"sma_20":18.33,"sma_60":13.92,"sma_120":12.29},{"date":"2025-10-01","open":16.73,"high":16.89,"low":16.34,"close":16.52,"volume":7565192,"rsi_14":28.26,"sma_20":18.5,"sma_60":14.03,"sma_120":12.34},{"date":"2025-10-02","open":16.49,"high":16.79,"low":16.24,"close":16.49,"volume":6069140,"rsi_14":35.55,"sma_20":18.41,"sma_60":14.15,"sma_120":12.39},{"date":"2025-10-03","open":16.67,"high":16.75,"low":16.35,"close":16.48,"volume":7381833,"rsi_14":11.9,"sma_20":18.31,"sma_60":14.26,"sma_120":12.44},{"date":"2025-10-06","open":16.34,"high":16.34,"low":15.3,"close":15.33,"volume":9427679,"rsi_14":4.03,"sma_20":18.19,"sma_60":14.36,"sma_120":12.49},{"date":"2025-10-07","open":15.44,"high":15.47,"low":14.9,"close":15.06,"volume":6963238,"rsi_14":3.59,"sma_20":18.06,"sma_60":14.45,"sma_120":12.53},{"date":"2025-10-08","open":15.05,"high":15.21,"low":14.6,"close":15.15,"volume":6875283,"rsi_14":5.57,"sma_20":17.88,"sma_60":14.54,"sma_120":12.57},{"date":"2025-10-09","open":15.06,"high":15.18,"low":14.64,"close":14.74,"volume":6548048,"rsi_14":6.13,"sma_20":17.65,"sma_60":14.63,"sma_120":12.61},{"date":"2025-10-10","open":14.83,"high":14.83,"low":13.79,"close":14.04,"volume":9138114,"rsi_14":6.25,"sma_20":17.45,"sma_60":14.7,"sma_120":12.64},{"date":"2025-10-13","open":14.39,"high":15.02,"low":14.39,"close":15.0,"volume":7757007,"rsi_14":23.83,"sma_20":17.23,"sma_60":14.79,"sma_120":12.68},{"date":"2025-10-14","open":14.77,"high":15.64,"low":14.75,"close":15.55,"volume":8174954,"rsi_14":31.73,"sma_20":17.03,"sma_60":14.89,"sma_120":12.72},{"date":"2025-10-15","open":15.66,"high":15.73,"low":14.95,"close":14.95,"volume":6878146,"rsi_14":29.04,"sma_20":16.8,"sma_60":14.97,"sma_120":12.75},{"date":"2025-10-16","open":14.81,"high":14.87,"low":14.46,"close":14.62,"volume":4351061,"rsi_14":25.83,"sma_20":16.56,"sma_60":15.04,"sma_120":12.78},{"date":"2025-10-17","open":14.59,"high":14.86,"low":14.43,"close":14.67,"volume":5328660,"rsi_14":29.73,"sma_20":16.36,"sma_60":15.1,"sma_120":12.81},{"date":"2025-10-20","open":14.77,"high":15.42,"low":14.63,"close":15.19,"volume":5070811,"rsi_14":36.53,"sma_20":16.24,"sma_60":15.16,"sma_120":12.85},{"date":"2025-10-21","open":15.31,"high":15.79,"low":15.2,"close":15.42,"volume":5014633,"rsi_14":39.67,"sma_20":16.13,"sma_60":15.22,"sma_120":12.89},{"date":"2025-10-22","open":15.24,"high":15.65,"low":15.04,"close":15.44,"volume":4952366,"rsi_14":40.07,"sma_20":16.02,"sma_60":15.29,"sma_120":12.94},{"date":"2025-10-23","open":15.41,"high":16.37,"low":15.41,"close":16.25,"volume":7056609,"rsi_14":47.27,"sma_20":15.96,"sma_60":15.38,"sma_120":12.98},{"date":"2025-10-24","open":16.41,"high":16.5,"low":16.15,"close":16.26,"volume":5231706,"rsi_14":56.99,"sma_20":15.89,"sma_60":15.48,"sma_120":13.03},{"date":"2025-10-27","open":16.62,"high":16.81,"low":16.42,"close":16.56,"volume":4879252,"rsi_14":62.03,"sma_20":15.87,"sma_60":15.58,"sma_120":13.08},{"date":"2025-10-28","open":16.51,"high":16.87,"low":16.29,"close":16.48,"volume":4906953,"rsi_14":60.48,"sma_20":15.85,"sma_60":15.64,"sma_120":13.12},{"date":"2025-10-29","open":16.44,"high":17.01,"low":16.41,"close":16.66,"volume":4758962,"rsi_14":66.37,"sma_20":15.85,"sma_60":15.72,"sma_120":13.17},{"date":"2025-10-30","open":16.55,"high":16.78,"low":16.14,"close":16.23,"volume":6123800,"rsi_14":71.48,"sma_20":15.83,"sma_60":15.78,"sma_120":13.22},{"date":"2025-10-31","open":16.14,"high":16.5,"low":15.91,"close":16.4,"volume":4994097,"rsi_14":66.21,"sma_20":15.82,"sma_60":15.85,"sma_120":13.25},{"date":"2025-11-03","open":16.3,"high":16.85,"low":16.12,"close":16.22,"volume":5806671,"rsi_14":58.5,"sma_20":15.86,"sma_60":15.92,"sma_120":13.29},{"date":"2025-11-04","open":15.91,"high":16.14,"low":15.57,"close":15.88,"volume":4933539,"rsi_14":62.73,"sma_20":15.9,"sma_60":15.98,"sma_120":13.32},{"date":"2025-11-05","open":15.85,"high":17.02,"low":15.8,"close":16.65,"volume":6260399,"rsi_14":74.7,"sma_20":15.97,"sma_60":16.05,"sma_120":13.36},{"date":"2025-11-06","open":16.41,"high":16.54,"low":16.12,"close":16.29,"volume":4997209,"rsi_14":68.29,"sma_20":16.04,"sma_60":16.1,"sma_120":13.4},{"date":"2025-11-07","open":16.26,"high":16.97,"low":16.1,"close":16.78,"volume":5698266,"rsi_14":68.08,"sma_20":16.18,"sma_60":16.18,"sma_120":13.44},{"date":"2025-11-10","open":17.15,"high":17.63,"low":17.06,"close":17.45,"volume":8225479,"rsi_14":70.99,"sma_20":16.3,"sma_60":16.26,"sma_120":13.49},{"date":"2025-11-11","open":17.42,"high":17.96,"low":17.12,"close":17.15,"volume":6256561,"rsi_14":66.79,"sma_20":16.38,"sma_60":16.34,"sma_120":13.55},{"date":"2025-11-12","open":17.45,"high":17.92,"low":17.37,"close":17.48,"volume":5018031,"rsi_14":63.27,"sma_20":16.51,"sma_60":16.42,"sma_120":13.61},{"date":"2025-11-13","open":17.49,"high":17.7,"low":17.06,"close":17.21,"volume":3820101,"rsi_14":59.76,"sma_20":16.64,"sma_60":16.51,"sma_120":13.67},{"date":"2025-11-14","open":16.83,"high":17.47,"low":16.64,"close":17.23,"volume":5774645,"rsi_14":57.26,"sma_20":16.78,"sma_60":16.6,"sma_120":13.72},{"date":"2025-11-17","open":17.09,"high":17.64,"low":16.96,"close":17.33,"volume":6132297,"rsi_14":59.28,"sma_20":16.88,"sma_60":16.68,"sma_120":13.78},{"date":"2025-11-18","open":17.08,"high":17.34,"low":16.84,"close":17.17,"volume":4057798,"rsi_14":55.58,"sma_20":16.97,"sma_60":16.76,"sma_120":13.83},{"date":"2025-11-19","open":17.55,"high":17.6,"low":17.03,"close":17.16,"volume":4503868,"rsi_14":61.23,"sma_20":17.06,"sma_60":16.85,"sma_120":13.88},{"date":"2025-11-20","open":17.31,"high":17.83,"low":16.97,"close":17.21,"volume":7621050,"rsi_14":60.1,"sma_20":17.11,"sma_60":16.92,"sma_120":13.94},{"date":"2025-11-21","open":17.3,"high":18.4,"low":17.17,"close":18.2,"volume":7214291,"rsi_14":70.45,"sma_20":17.21,"sma_60":17.01,"sma_120":14.01},{"date":"2025-11-24","open":18.45,"high":18.93,"low":18.21,"close":18.74,"volume":6918044,"rsi_14":78.4,"sma_20":17.32,"sma_60":17.11,"sma_120":14.08},{"date":"2025-11-25","open":18.83,"high":19.64,"low":18.66,"close":19.29,"volume":8785124,"rsi_14":77.39,"sma_20":17.46,"sma_60":17.22,"sma_120":14.16},{"date":"2025-11-26","open":19.33,"high":20.26,"low":19.23,"close":19.88,"volume":7166647,"rsi_14":85.6,"sma_20":17.63,"sma_60":17.33,"sma_120":14.25},{"date":"2025-11-28","open":19.97,"high":20.15,"low":19.78,"close":20.02,"volume":3597311,"rsi_14":84.52,"sma_20":17.82,"sma_60":17.35,"sma_120":14.33},{"date":"2025-12-01","open":19.95,"high":20.88,"low":19.82,"close":20.85,"volume":12849595,"rsi_14":85.05,"sma_20":18.05,"sma_60":17.39,"sma_120":14.42},{"date":"2025-12-02","open":20.9,"high":21.04,"low":20.34,"close":20.44,"volume":17186158,"rsi_14":83.04,"sma_20":18.26,"sma_60":17.44,"sma_120":14.51},{"date":"2025-12-03","open":23.41,"high":23.95,"low":22.64,"close":23.52,"volume":33426616,"rsi_14":89.09,"sma_20":18.65,"sma_60":17.54,"sma_120":14.63},{"date":"2025-12-04","open":23.61,"high":24.2,"low":23.34,"close":23.73,"volume":15167344,"rsi_14":92.46,"sma_20":19.01,"sma_60":17.62,"sma_120":14.75},{"date":"2025-12-05","open":23.59,"high":24.02,"low":22.54,"close":22.66,"volume":13488236,"rsi_14":81.1,"sma_20":19.34,"sma_60":17.68,"sma_120":14.86},{"date":"2025-12-08","open":22.66,"high":22.68,"low":21.71,"close":22.0,"volume":10098751,"rsi_14":75.16,"sma_20":19.6,"sma_60":17.74,"sma_120":14.97},{"date":"2025-12-09","open":21.98,"high":23.51,"low":21.84,"close":23.46,"volume":9437572,"rsi_14":79.7,"sma_20":19.91,"sma_60":17.82,"sma_120":15.09},{"date":"2025-12-10","open":23.09,"high":24.23,"low":22.95,"close":23.71,"volume":10098689,"rsi_14":80.24,"sma_20":20.24,"sma_60":17.89,"sma_120":15.21},{"date":"2025-12-11","open":23.75,"high":24.62,"low":23.74,"close":24.6,"volume":6282461,"rsi_14":81.67,"sma_20":20.61,"sma_60":17.97,"sma_120":15.33},{"date":"2025-12-12","open":24.73,"high":25.09,"low":24.51,"close":24.98,"volume":6287244,"rsi_14":80.66,"sma_20":21.0,"sma_60":18.07,"sma_120":15.46},{"date":"2025-12-15","open":24.95,"high":26.8,"low":24.9,"close":26.51,"volume":14301851,"rsi_14":82.23,"sma_20":21.48,"sma_60":18.2,"sma_120":15.61},{"date":"2025-12-16","open":26.45,"high":26.89,"low":26.14,"close":26.85,"volume":9511036,"rsi_14":81.92,"sma_20":21.96,"sma_60":18.36,"sma_120":15.76},{"date":"2025-12-17","open":26.87,"high":27.32,"low":26.3,"close":26.42,"volume":9174321,"rsi_14":77.98,"sma_20":22.43,"sma_60":18.51,"sma_120":15.9},{"date":"2025-12-18","open":26.82,"high":27.56,"low":26.65,"close":27.03,"volume":6871745,"rsi_14":78.84,"sma_20":22.93,"sma_60":18.67,"sma_120":16.05},{"date":"2025-12-19","open":26.99,"high":27.62,"low":26.66,"close":27.32,"volume":11572525,"rsi_14":77.85,"sma_20":23.45,"sma_60":18.84,"sma_120":16.2},{"date":"2025-12-22","open":27.48,"high":27.62,"low":26.58,"close":26.69,"volume":6620652,"rsi_14":76.43,"sma_20":23.88,"sma_60":18.99,"sma_120":16.34},{"date":"2025-12-23","open":26.98,"high":27.05,"low":25.79,"close":26.1,"volume":7332839,"rsi_14":63.83,"sma_20":24.26,"sma_60":19.15,"sma_120":16.47},{"date":"2025-12-24","open":26.14,"high":26.35,"low":25.72,"close":26.15,"volume":2612597,"rsi_14":63.21,"sma_20":24.61,"sma_60":19.31,"sma_120":16.61},{"date":"2025-12-26","open":26.0,"high":26.07,"low":25.59,"close":25.87,"volume":3598063,"rsi_14":69.12,"sma_20":24.91,"sma_60":19.46,"sma_120":16.75},{"date":"2025-12-29","open":25.67,"high":26.61,"low":25.51,"close":26.43,"volume":5778819,"rsi_14":76.69,"sma_20":25.24,"sma_60":19.63,"sma_120":16.89},{"date":"2025-12-30","open":26.25,"high":26.52,"low":25.71,"close":26.19,"volume":4532480,"rsi_14":69.31,"sma_20":25.51,"sma_60":19.79,"sma_120":17.03},{"date":"2025-12-31","open":26.15,"high":26.38,"low":25.84,"close":25.88,"volume":3353623,"rsi_14":65.2,"sma_20":25.79,"sma_60":19.97,"sma_120":17.16},{"date":"2026-01-02","open":25.85,"high":26.22,"low":25.31,"close":25.87,"volume":5623821,"rsi_14":60.13,"sma_20":25.91,"sma_60":20.15,"sma_120":17.3},{"date":"2026-01-05","open":25.86,"high":27.05,"low":25.75,"close":26.35,"volume":5525478,"rsi_14":60.74,"sma_20":26.04,"sma_60":20.34,"sma_120":17.44},{"date":"2026-01-06","open":26.26,"high":27.93,"low":26.26,"close":27.66,"volume":7020899,"rsi_14":59.42,"sma_20":26.29,"sma_60":20.56,"sma_120":17.59},{"date":"2026-01-07","open":27.54,"high":27.77,"low":26.59,"close":26.66,"volume":5300916,"rsi_14":48.63,"sma_20":26.53,"sma_60":20.77,"sma_120":17.73},{"date":"2026-01-08","open":26.72,"high":27.47,"low":26.69,"close":27.23,"volume":4720530,"rsi_14":55.87,"sma_20":26.72,"sma_60":20.98,"sma_120":17.88},{"date":"2026-01-09","open":27.42,"high":27.9,"low":26.0,"close":26.44,"volume":9186773,"rsi_14":45.12,"sma_20":26.86,"sma_60":21.16,"sma_120":18.02},{"date":"2026-01-12","open":23.94,"high":25.89,"low":23.54,"close":25.51,"volume":13322838,"rsi_14":37.73,"sma_20":26.9,"sma_60":21.34,"sma_120":18.15},{"date":"2026-01-13","open":25.9,"high":26.69,"low":25.44,"close":26.31,"volume":4679025,"rsi_14":46.89,"sma_20":26.96,"sma_60":21.54,"sma_120":18.29},{"date":"2026-01-14","open":26.17,"high":26.57,"low":25.1,"close":25.32,"volume":5798342,"rsi_14":44.66,"sma_20":26.89,"sma_60":21.71,"sma_120":18.41},{"date":"2026-01-15","open":25.1,"high":25.75,"low":24.96,"close":25.45,"volume":6016659,"rsi_14":45.17,"sma_20":26.81,"sma_60":21.89,"sma_120":18.52},{"date":"2026-01-16","open":25.38,"high":25.59,"low":24.84,"close":25.08,"volume":5200936,"rsi_14":44.76,"sma_20":26.74,"sma_60":22.05,"sma_120":18.64},{"date":"2026-01-20","open":24.62,"high":25.34,"low":24.35,"close":25.15,"volume":6223256,"rsi_14":41.43,"sma_20":26.64,"sma_60":22.21,"sma_120":18.75},{"date":"2026-01-21","open":25.26,"high":25.78,"low":25.12,"close":25.63,"volume":5670473,"rsi_14":45.96,"sma_20":26.55,"sma_60":22.37,"sma_120":18.88},{"date":"2026-01-22","open":25.71,"high":26.31,"low":24.6,"close":24.79,"volume":5610293,"rsi_14":43.22,"sma_20":26.44,"sma_60":22.51,"sma_120":18.99},{"date":"2026-01-23","open":24.67,"high":24.79,"low":23.74,"close":23.8,"volume":8320100,"rsi_14":38.97,"sma_20":26.32,"sma_60":22.63,"sma_120":19.11},{"date":"2026-01-26","open":23.67,"high":24.02,"low":23.55,"close":23.63,"volume":6143300,"rsi_14":35.22,"sma_20":26.19,"sma_60":22.75,"sma_120":19.2},{"date":"2026-01-27","open":23.85,"high":23.87,"low":22.97,"close":23.11,"volume":5774700,"rsi_14":23.4,"sma_20":26.04,"sma_60":22.86,"sma_120":19.29},{"date":"2026-01-28","open":23.32,"high":23.34,"low":22.68,"close":22.8,"volume":5239800,"rsi_14":25.43,"sma_20":25.85,"sma_60":22.97,"sma_120":19.38},{"date":"2026-01-29","open":22.82,"high":23.02,"low":22.57,"close":22.98,"volume":4836400,"rsi_14":21.61,"sma_20":25.68,"sma_60":23.08,"sma_120":19.47},{"date":"2026-01-30","open":22.68,"high":23.35,"low":22.6,"close":22.98,"volume":4838300,"rsi_14":24.53,"sma_20":25.53,"sma_60":23.19,"sma_120":19.56},{"date":"2026-02-02","open":23.16,"high":24.32,"low":23.07,"close":24.3,"volume":6785300,"rsi_14":41.62,"sma_20":25.44,"sma_60":23.33,"sma_120":19.66},{"date":"2026-02-03","open":24.34,"high":24.61,"low":23.5,"close":23.68,"volume":4856100,"rsi_14":31.17,"sma_20":25.3,"sma_60":23.45,"sma_120":19.75},{"date":"2026-02-04","open":23.66,"high":23.89,"low":23.13,"close":23.84,"volume":4430900,"rsi_14":37.98,"sma_20":25.1,"sma_60":23.58,"sma_120":19.84},{"date":"2026-02-05","open":23.67,"high":24.25,"low":22.41,"close":22.76,"volume":5085300,"rsi_14":31.11,"sma_20":24.9,"sma_60":23.68,"sma_120":19.93},{"date":"2026-02-06","open":23.43,"high":23.67,"low":23.17,"close":23.42,"volume":3683500,"rsi_14":38.8,"sma_20":24.7,"sma_60":23.78,"sma_120":20.02},{"date":"2026-02-09","open":23.38,"high":23.54,"low":22.93,"close":23.23,"volume":3477100,"rsi_14":37.22,"sma_20":24.53,"sma_60":23.88,"sma_120":20.11},{"date":"2026-02-10","open":23.11,"high":24.22,"low":23.0,"close":23.3,"volume":3337295,"rsi_14":37.1,"sma_20":26.3,"sma_60":22.62,"sma_120":19.1},{"date":"2026-02-11","open":23.59,"high":24.24,"low":23.32,"close":23.5,"volume":3367565,"rsi_14":35.36,"sma_20":26.16,"sma_60":22.74,"sma_120":19.19},{"date":"2026-02-12","open":24.05,"high":25.34,"low":23.71,"close":24.19,"volume":6186853,"rsi_14":31.07,"sma_20":26.06,"sma_60":22.87,"sma_120":19.29},{"date":"2026-02-13","open":24.28,"high":25.25,"low":24.09,"close":25.12,"volume":4899835,"rsi_14":41.16,"sma_20":25.99,"sma_60":23.02,"sma_120":19.4},{"date":"2026-02-17","open":25.45,"high":25.68,"low":23.62,"close":24.58,"volume":5601507,"rsi_14":60.61,"sma_20":24.18,"sma_60":24.45,"sma_120":20.61},{"date":"2026-02-18","open":24.19,"high":25.07,"low":24.09,"close":24.72,"volume":3712500,"rsi_14":64.12,"sma_20":24.16,"sma_60":24.58,"sma_120":20.71},{"date":"2026-02-19","open":24.29,"high":24.8,"low":23.85,"close":24.6,"volume":3185900,"rsi_14":62.04,"sma_20":24.11,"sma_60":24.7,"sma_120":20.81},{"date":"2026-02-20","open":24.19,"high":25.6,"low":23.94,"close":24.9,"volume":5984167,"rsi_14":63.69,"sma_20":24.11,"sma_60":24.81,"sma_120":20.91},{"date":"2026-02-23","open":24.38,"high":24.38,"low":22.54,"close":23.32,"volume":5420800,"rsi_14":43.23,"sma_20":24.09,"sma_60":24.89,"sma_120":21.0},{"date":"2026-02-24","open":23.16,"high":23.89,"low":23.16,"close":23.42,"volume":3727406,"rsi_14":38.8,"sma_20":25.72,"sma_60":23.43,"sma_120":19.7},{"date":"2026-02-25","open":23.62,"high":23.94,"low":23.41,"close":23.7,"volume":3781307,"rsi_14":48.89,"sma_20":24.11,"sma_60":25.02,"sma_120":21.17},{"date":"2026-02-26","open":23.84,"high":24.88,"low":23.84,"close":24.56,"volume":4163056,"rsi_14":45.6,"sma_20":25.41,"sma_60":23.68,"sma_120":19.89},{"date":"2026-02-27","open":24.12,"high":24.28,"low":23.61,"close":24.22,"volume":4013565,"rsi_14":43.05,"sma_20":25.28,"sma_60":23.81,"sma_120":19.99},{"date":"2026-03-02","open":23.49,"high":23.55,"low":22.06,"close":22.18,"volume":7128235,"rsi_14":43.67,"sma_20":24.22,"sma_60":25.18,"sma_120":21.31},{"date":"2026-03-03","open":21.56,"high":22.18,"low":20.9,"close":21.93,"volume":5929822,"rsi_14":41.78,"sma_20":24.1,"sma_60":25.15,"sma_120":21.34},{"date":"2026-03-04","open":22.17,"high":22.73,"low":21.94,"close":22.13,"volume":10356939,"rsi_14":33.24,"sma_20":24.62,"sma_60":24.04,"sma_120":20.23},{"date":"2026-03-05","open":20.19,"high":20.69,"low":18.54,"close":19.06,"volume":15106767,"rsi_14":27.45,"sma_20":24.25,"sma_60":24.07,"sma_120":20.29},{"date":"2026-03-06","open":18.53,"high":18.9,"low":18.17,"close":18.2,"volume":9083445,"rsi_14":28.83,"sma_20":23.89,"sma_60":24.09,"sma_120":20.34},{"date":"2026-03-09","open":17.78,"high":18.31,"low":17.34,"close":18.21,"volume":11943361,"rsi_14":18.47,"sma_20":23.28,"sma_60":24.9,"sma_120":21.36},{"date":"2026-03-10","open":18.08,"high":19.54,"low":17.97,"close":18.5,"volume":9362275,"rsi_14":19.76,"sma_20":23.04,"sma_60":24.81,"sma_120":21.35},{"date":"2026-03-11","open":18.47,"high":18.58,"low":17.82,"close":17.91,"volume":4563650,"rsi_14":17.6,"sma_20":22.82,"sma_60":24.13,"sma_120":20.49},{"date":"2026-03-12","open":17.64,"high":17.77,"low":17.24,"close":17.31,"volume":5151424,"rsi_14":15.65,"sma_20":22.45,"sma_60":24.56,"sma_120":21.32},{"date":"2026-03-13","open":17.54,"high":17.74,"low":17.24,"close":17.33,"volume":4590963,"rsi_14":15.25,"sma_20":22.02,"sma_60":24.12,"sma_120":20.56},{"date":"2026-03-16","open":17.4,"high":17.8,"low":17.09,"close":17.16,"volume":4308285,"rsi_14":17.36,"sma_20":21.71,"sma_60":24.09,"sma_120":20.6},{"date":"2026-03-17","open":17.58,"high":17.65,"low":17.03,"close":17.28,"volume":4131575,"rsi_14":16.02,"sma_20":21.4,"sma_60":24.05,"sma_120":20.63},{"date":"2026-03-18","open":17.16,"high":17.6,"low":16.95,"close":17.01,"volume":4349025,"rsi_14":7.2,"sma_20":21.03,"sma_60":24.0,"sma_120":20.66},{"date":"2026-03-19","open":16.88,"high":17.44,"low":16.63,"close":17.25,"volume":5831814,"rsi_14":10.05,"sma_20":20.63,"sma_60":23.95,"sma_120":20.65},{"date":"2026-03-20","open":17.24,"high":17.35,"low":16.81,"close":16.98,"volume":7428214,"rsi_14":12.68,"sma_20":20.25,"sma_60":23.89,"sma_120":20.64},{"date":"2026-03-23","open":17.45,"high":17.5,"low":16.58,"close":16.63,"volume":8308626,"rsi_14":12.5,"sma_20":19.83,"sma_60":23.82,"sma_120":20.63},{"date":"2026-03-24","open":16.32,"high":16.5,"low":15.98,"close":16.09,"volume":5773630,"rsi_14":9.25,"sma_20":19.45,"sma_60":23.69,"sma_120":20.61},{"date":"2026-03-25","open":16.4,"high":16.73,"low":16.11,"close":16.29,"volume":4604785,"rsi_14":19.33,"sma_20":19.08,"sma_60":23.57,"sma_120":20.59},{"date":"2026-03-26","open":16.05,"high":16.48,"low":15.83,"close":15.84,"volume":4977191,"rsi_14":21.41,"sma_20":18.64,"sma_60":23.45,"sma_120":20.56},{"date":"2026-03-27","open":15.71,"high":16.12,"low":15.63,"close":15.9,"volume":6267119,"rsi_14":22.39,"sma_20":18.22,"sma_60":23.34,"sma_120":20.54},{"date":"2026-03-30","open":16.27,"high":16.51,"low":15.54,"close":15.86,"volume":4716074,"rsi_14":16.56,"sma_20":17.9,"sma_60":23.21,"sma_120":20.51},{"date":"2026-03-31","open":16.23,"high":16.74,"low":16.01,"close":16.46,"volume":4774457,"rsi_14":31.62,"sma_20":17.62,"sma_60":23.09,"sma_120":20.49},{"date":"2026-04-01","open":16.59,"high":17.44,"low":16.49,"close":17.08,"volume":4472959,"rsi_14":47.0,"sma_20":17.36,"sma_60":22.96,"sma_120":20.47},{"date":"2026-04-02","open":16.91,"high":17.17,"low":16.51,"close":16.6,"volume":5204184,"rsi_14":41.7,"sma_20":17.24,"sma_60":22.82,"sma_120":20.44},{"date":"2026-04-06","open":16.79,"high":17.25,"low":16.66,"close":17.23,"volume":3665883,"rsi_14":50.71,"sma_20":17.19,"sma_60":22.66,"sma_120":20.43},{"date":"2026-04-07","open":16.98,"high":17.35,"low":16.81,"close":17.12,"volume":5198376,"rsi_14":48.28,"sma_20":17.13,"sma_60":22.49,"sma_120":20.43},{"date":"2026-04-08","open":18.09,"high":18.3,"low":17.57,"close":18.05,"volume":6649083,"rsi_14":59.46,"sma_20":17.11,"sma_60":22.35,"sma_120":20.43},{"date":"2026-04-09","open":17.92,"high":18.53,"low":17.82,"close":18.28,"volume":3344386,"rsi_14":59.32,"sma_20":17.13,"sma_60":22.2,"sma_120":20.43},{"date":"2026-04-10","open":18.33,"high":18.38,"low":17.96,"close":18.18,"volume":4607537,"rsi_14":59.91,"sma_20":17.17,"sma_60":22.04,"sma_120":20.44},{"date":"2026-04-13","open":17.96,"high":18.07,"low":17.34,"close":17.95,"volume":7341080,"rsi_14":61.18,"sma_20":17.19,"sma_60":21.89,"sma_120":20.44},{"date":"2026-04-14","open":18.07,"high":18.25,"low":17.57,"close":17.64,"volume":4146692,"rsi_14":64.02,"sma_20":17.21,"sma_60":21.74,"sma_120":20.44},{"date":"2026-04-15","open":18.39,"high":19.3,"low":18.23,"close":19.28,"volume":10774407,"rsi_14":71.9,"sma_20":17.31,"sma_60":21.62,"sma_120":20.46},{"date":"2026-04-16","open":19.18,"high":19.5,"low":18.8,"close":19.03,"volume":5513946,"rsi_14":74.03,"sma_20":17.4,"sma_60":21.5,"sma_120":20.48},{"date":"2026-04-17","open":19.44,"high":19.75,"low":19.21,"close":19.28,"volume":4021654,"rsi_14":74.85,"sma_20":17.5,"sma_60":21.37,"sma_120":20.5},{"date":"2026-04-20","open":19.34,"high":19.94,"low":19.12,"close":19.73,"volume":4605444,"rsi_14":76.92,"sma_20":17.63,"sma_60":21.26,"sma_120":20.53},{"date":"2026-04-21","open":19.75,"high":20.34,"low":19.08,"close":19.17,"volume":4968139,"rsi_14":68.62,"sma_20":17.75,"sma_60":21.14,"sma_120":20.56},{"date":"2026-04-22","open":19.17,"high":19.57,"low":18.49,"close":18.57,"volume":4450556,"rsi_14":59.93,"sma_20":17.87,"sma_60":21.01,"sma_120":20.58},{"date":"2026-04-23","open":18.49,"high":18.64,"low":17.77,"close":18.06,"volume":3860187,"rsi_14":59.67,"sma_20":17.96,"sma_60":20.87,"sma_120":20.6},{"date":"2026-04-24","open":18.0,"high":18.04,"low":17.66,"close":17.78,"volume":2725396,"rsi_14":53.15,"sma_20":18.05,"sma_60":20.7,"sma_120":20.63},{"date":"2026-04-27","open":17.77,"high":17.9,"low":17.54,"close":17.76,"volume":4085798,"rsi_14":54.09,"sma_20":18.14,"sma_60":20.54,"sma_120":20.66},{"date":"2026-04-28","open":17.76,"high":18.0,"low":17.07,"close":17.24,"volume":3915714,"rsi_14":42.29,"sma_20":18.2,"sma_60":20.37,"sma_120":20.68},{"date":"2026-04-29","open":17.05,"high":17.19,"low":16.8,"close":16.99,"volume":3899643,"rsi_14":38.44,"sma_20":18.22,"sma_60":20.21,"sma_120":20.69},{"date":"2026-04-30","open":17.05,"high":17.35,"low":17.02,"close":17.29,"volume":3862417,"rsi_14":42.58,"sma_20":18.22,"sma_60":20.07,"sma_120":20.7},{"date":"2026-05-01","open":17.29,"high":17.37,"low":16.67,"close":16.81,"volume":5013768,"rsi_14":41.05,"sma_20":18.23,"sma_60":19.91,"sma_120":20.72},{"date":"2026-05-04","open":16.56,"high":16.77,"low":16.2,"close":16.28,"volume":4518479,"rsi_14":39.7,"sma_20":18.18,"sma_60":19.75,"sma_120":20.73},{"date":"2026-05-05","open":16.37,"high":16.75,"low":16.29,"close":16.54,"volume":3647991,"rsi_14":24.03,"sma_20":18.14,"sma_60":19.6,"sma_120":20.74},{"date":"2026-05-06","open":17.08,"high":17.53,"low":16.77,"close":16.79,"volume":4206215,"rsi_14":28.61,"sma_20":18.07,"sma_60":19.46,"sma_120":20.75},{"date":"2026-05-07","open":16.86,"high":17.06,"low":16.29,"close":16.52,"volume":2985675,"rsi_14":23.87,"sma_20":17.98,"sma_60":19.31,"sma_120":20.76},{"date":"2026-05-08","open":16.57,"high":16.86,"low":16.33,"close":16.56,"volume":2572318,"rsi_14":17.26,"sma_20":17.89,"sma_60":19.15,"sma_120":20.76},{"date":"2026-05-11","open":16.58,"high":16.61,"low":15.38,"close":15.41,"volume":4548197,"rsi_14":15.47,"sma_20":17.77,"sma_60":18.99,"sma_120":20.75},{"date":"2026-05-12","open":15.25,"high":15.7,"low":14.87,"close":15.54,"volume":6491172,"rsi_14":19.68,"sma_20":17.66,"sma_60":18.86,"sma_120":20.74},{"date":"2026-05-13","open":15.32,"high":15.4,"low":14.92,"close":15.31,"volume":5008277,"rsi_14":20.82,"sma_20":17.46,"sma_60":18.72,"sma_120":20.73},{"date":"2026-05-14","open":15.57,"high":15.84,"low":15.32,"close":15.42,"volume":3471396,"rsi_14":23.85,"sma_20":17.28,"sma_60":18.57,"sma_120":20.72},{"date":"2026-05-15","open":15.33,"high":15.49,"low":15.14,"close":15.18,"volume":3718662,"rsi_14":22.94,"sma_20":17.07,"sma_60":18.4,"sma_120":20.71},{"date":"2026-05-18","open":15.26,"high":15.38,"low":14.66,"close":14.75,"volume":5026060,"rsi_14":23.38,"sma_20":16.82,"sma_60":18.23,"sma_120":20.69},{"date":"2026-05-19","open":14.95,"high":15.49,"low":14.58,"close":15.25,"volume":6323462,"rsi_14":32.39,"sma_20":16.62,"sma_60":18.07,"sma_120":20.68},{"date":"2026-05-20","open":15.32,"high":16.29,"low":15.09,"close":16.28,"volume":5869855,"rsi_14":41.05,"sma_20":16.51,"sma_60":17.95,"sma_120":20.69},{"date":"2026-05-21","open":16.03,"high":16.64,"low":15.7,"close":16.43,"volume":5808257,"rsi_14":46.32,"sma_20":16.43,"sma_60":17.82,"sma_120":20.68},{"date":"2026-05-22","open":16.51,"high":16.58,"low":16.24,"close":16.41,"volume":3580031,"rsi_14":51.29,"sma_20":16.36,"sma_60":17.68,"sma_120":20.68},{"date":"2026-05-26","open":16.72,"high":17.1,"low":16.66,"close":17.0,"volume":5394237,"rsi_14":54.48,"sma_20":16.32,"sma_60":17.56,"sma_120":20.68},{"date":"2026-05-27","open":17.27,"high":17.85,"low":17.16,"close":17.43,"volume":5580744,"rsi_14":56.01,"sma_20":16.33,"sma_60":17.47,"sma_120":20.68},{"date":"2026-05-28","open":17.26,"high":18.32,"low":17.22,"close":17.79,"volume":13381111,"rsi_14":61.76,"sma_20":16.37,"sma_60":17.4,"sma_120":20.68},{"date":"2026-05-29","open":14.54,"high":15.73,"low":14.43,"close":15.68,"volume":18504505,"rsi_14":44.22,"sma_20":16.29,"sma_60":17.29,"sma_120":20.67},{"date":"2026-06-01","open":15.68,"high":16.19,"low":15.27,"close":16.02,"volume":9423829,"rsi_14":54.55,"sma_20":16.25,"sma_60":17.24,"sma_120":20.65},{"date":"2026-06-02","open":15.85,"high":16.11,"low":15.67,"close":15.92,"volume":4446624,"rsi_14":52.69,"sma_20":16.23,"sma_60":17.2,"sma_120":20.64},{"date":"2026-06-03","open":15.68,"high":16.25,"low":15.51,"close":16.22,"volume":5086070,"rsi_14":56.76,"sma_20":16.21,"sma_60":17.16,"sma_120":20.63},{"date":"2026-06-04","open":16.23,"high":16.6,"low":16.0,"close":16.54,"volume":5908639,"rsi_14":58.01,"sma_20":16.2,"sma_60":17.13,"sma_120":20.62},{"date":"2026-06-05","open":16.29,"high":16.56,"low":16.1,"close":16.32,"volume":4522650,"rsi_14":58.21,"sma_20":16.19,"sma_60":17.1,"sma_120":20.62},{"date":"2026-06-08","open":16.37,"high":17.38,"low":16.3,"close":17.16,"volume":5428428,"rsi_14":66.53,"sma_20":16.22,"sma_60":17.09,"sma_120":20.61},{"date":"2026-06-09","open":17.43,"high":17.99,"low":17.0,"close":17.44,"volume":4722099,"rsi_14":65.55,"sma_20":16.32,"sma_60":17.09,"sma_120":20.61},{"date":"2026-06-10","open":17.37,"high":18.21,"low":17.22,"close":17.4,"volume":5021299,"rsi_14":59.27,"sma_20":16.42,"sma_60":17.1,"sma_120":20.59},{"date":"2026-06-11","open":17.71,"high":18.17,"low":17.43,"close":18.15,"volume":5060713,"rsi_14":62.88,"sma_20":16.56,"sma_60":17.11,"sma_120":20.58},{"date":"2026-06-12","open":18.28,"high":19.03,"low":18.23,"close":18.65,"volume":7043300,"rsi_14":65.67,"sma_20":16.72,"sma_60":17.14,"sma_120":20.57},{"date":"2026-06-15","open":18.72,"high":19.14,"low":18.19,"close":18.32,"volume":5969918,"rsi_14":59.53,"sma_20":16.88,"sma_60":17.15,"sma_120":20.55},{"date":"2026-06-16","open":18.22,"high":18.53,"low":17.36,"close":17.41,"volume":4976532,"rsi_14":49.9,"sma_20":17.02,"sma_60":17.16,"sma_120":20.52},{"date":"2026-06-17","open":17.55,"high":18.24,"low":16.92,"close":16.97,"volume":5019256,"rsi_14":44.61,"sma_20":17.1,"sma_60":17.16,"sma_120":20.49},{"date":"2026-06-18","open":17.24,"high":18.08,"low":17.12,"close":17.68,"volume":6205497,"rsi_14":66.48,"sma_20":17.17,"sma_60":17.19,"sma_120":20.44},{"date":"2026-06-22","open":17.61,"high":17.72,"low":17.4,"close":17.66,"volume":3941543,"rsi_14":64.25,"sma_20":17.24,"sma_60":17.21,"sma_120":20.39},{"date":"2026-06-23","open":17.36,"high":17.81,"low":17.34,"close":17.6,"volume":3745700,"rsi_14":64.58,"sma_20":17.3,"sma_60":17.23,"sma_120":20.34},{"date":"2026-06-24","open":17.74,"high":18.65,"low":17.64,"close":18.36,"volume":5318822,"rsi_14":67.34,"sma_20":17.36,"sma_60":17.27,"sma_120":20.31},{"date":"2026-06-25","open":18.4,"high":18.4,"low":17.89,"close":17.92,"volume":4013363,"rsi_14":60.94,"sma_20":17.39,"sma_60":17.31,"sma_120":20.26},{"date":"2026-06-26","open":17.6,"high":18.1,"low":17.47,"close":17.75,"volume":7111869,"rsi_14":61.28,"sma_20":17.39,"sma_60":17.33,"sma_120":20.21},{"date":"2026-06-29","open":17.47,"high":17.47,"low":16.73,"close":16.94,"volume":5160580,"rsi_14":48.24,"sma_20":17.45,"sma_60":17.32,"sma_120":20.14},{"date":"2026-06-30","open":16.97,"high":17.09,"low":16.44,"close":17.07,"volume":3519071,"rsi_14":47.02,"sma_20":17.5,"sma_60":17.33,"sma_120":20.07},{"date":"2026-07-01","open":16.94,"high":17.22,"low":16.74,"close":17.16,"volume":3467345,"rsi_14":48.09,"sma_20":17.57,"sma_60":17.32,"sma_120":19.99},{"date":"2026-07-02","open":17.07,"high":17.07,"low":16.19,"close":16.34,"volume":6774079,"rsi_14":35.28,"sma_20":17.57,"sma_60":17.31,"sma_120":19.9},{"date":"2026-07-06","open":16.27,"high":16.58,"low":15.95,"close":16.38,"volume":4156999,"rsi_14":30.16,"sma_20":17.56,"sma_60":17.28,"sma_120":19.81},{"date":"2026-07-07","open":16.44,"high":16.83,"low":16.21,"close":16.4,"volume":5072130,"rsi_14":32.3,"sma_20":17.57,"sma_60":17.25,"sma_120":19.72},{"date":"2026-07-08","open":16.37,"high":16.41,"low":15.73,"close":16.2,"volume":4144551,"rsi_14":37.17,"sma_20":17.52,"sma_60":17.21,"sma_120":19.63},{"date":"2026-07-09","open":16.28,"high":16.67,"low":16.11,"close":16.56,"volume":3871512,"rsi_14":45.38,"sma_20":17.48,"sma_60":17.19,"sma_120":19.54},{"date":"2026-07-10","open":16.55,"high":16.86,"low":16.32,"close":16.81,"volume":2666507,"rsi_14":37.36,"sma_20":17.44,"sma_60":17.17,"sma_120":19.46},{"date":"2026-07-13","open":16.68,"high":16.95,"low":15.91,"close":16.03,"volume":5934915,"rsi_14":31.75,"sma_20":17.33,"sma_60":17.12,"sma_120":19.37},{"date":"2026-07-14","open":16.21,"high":16.23,"low":15.74,"close":16.15,"volume":4696300,"rsi_14":34.01,"sma_20":17.2,"sma_60":17.07,"sma_120":19.28},{"date":"2026-07-15","open":16.32,"high":17.52,"low":16.21,"close":17.41,"volume":7390883,"rsi_14":40.06,"sma_20":17.14,"sma_60":17.03,"sma_120":19.2},{"date":"2026-07-16","open":17.29,"high":17.93,"low":17.24,"close":17.49,"volume":4949790,"rsi_14":44.53,"sma_20":17.14,"sma_60":16.99,"sma_120":19.13},{"date":"2026-07-17","open":17.23,"high":17.88,"low":16.86,"close":17.03,"volume":3697881,"rsi_14":41.96,"sma_20":17.14,"sma_60":16.95,"sma_120":19.05},{"date":"2026-07-20","open":17.49,"high":17.87,"low":17.11,"close":17.54,"volume":4718678,"rsi_14":54.74,"sma_20":17.12,"sma_60":16.94,"sma_120":18.98},{"date":"2026-07-21","open":17.29,"high":17.52,"low":16.98,"close":17.36,"volume":3633835,"rsi_14":51.48,"sma_20":17.1,"sma_60":16.92,"sma_120":18.9},{"date":"2026-07-22","open":17.42,"high":17.93,"low":17.3,"close":17.82,"volume":3415891,"rsi_14":54.76,"sma_20":17.1,"sma_60":16.92,"sma_120":18.81},{"date":"2026-07-23","open":17.44,"high":17.63,"low":16.98,"close":17.08,"volume":3197433,"rsi_14":55.86,"sma_20":17.03,"sma_60":16.91,"sma_120":18.73},{"date":"2026-07-24","open":16.85,"high":17.32,"low":16.69,"close":17.0,"volume":3768357,"rsi_14":54.65,"sma_20":16.98,"sma_60":16.9,"sma_120":18.64},{"date":"2026-07-27","open":17.51,"high":17.8,"low":17.34,"close":17.77,"volume":3977520,"rsi_14":60.16,"sma_20":16.98,"sma_60":16.91,"sma_120":18.56},{"date":"2026-07-28","open":17.94,"high":18.29,"low":17.86,"close":18.14,"volume":4569163,"rsi_14":64.39,"sma_20":17.03,"sma_60":16.92,"sma_120":18.5},{"date":"2026-07-29","open":17.73,"high":17.94,"low":17.23,"close":17.54,"volume":3819612,"rsi_14":56.62,"sma_20":17.05,"sma_60":16.93,"sma_120":18.42},{"date":"2026-07-30","open":17.5,"high":17.5,"low":17.08,"close":17.31,"volume":2385918,"rsi_14":53.85,"sma_20":17.05,"sma_60":16.95,"sma_120":18.35},{"date":"2026-07-31","open":17.1,"high":17.42,"low":16.93,"close":17.18,"volume":4468967,"rsi_14":59.6,"sma_20":17.08,"sma_60":16.96,"sma_120":18.28},{"date":"2026-08-03","open":17.33,"high":17.88,"low":17.31,"close":17.87,"volume":4596125,"rsi_14":63.11,"sma_20":17.15,"sma_60":16.97,"sma_120":18.19},{"date":"2026-08-04","open":17.68,"high":18.23,"low":17.6,"close":18.08,"volume":4435732,"rsi_14":56.12,"sma_20":17.23,"sma_60":17.0,"sma_120":18.14},{"date":"2026-08-05","open":18.08,"high":18.43,"low":17.79,"close":17.82,"volume":3093983,"rsi_14":52.85,"sma_20":17.31,"sma_60":17.02,"sma_120":18.09},{"date":"2026-08-06","open":17.74,"high":18.11,"low":17.6,"close":17.72,"volume":4971942,"rsi_14":56.58,"sma_20":17.36,"sma_60":17.05,"sma_120":18.04},{"date":"2026-08-07","open":17.75,"high":18.05,"low":17.44,"close":17.97,"volume":2756818,"rsi_14":54.24,"sma_20":17.42,"sma_60":17.09,"sma_120":17.97},{"date":"2026-08-10","open":18.1,"high":18.46,"low":17.75,"close":18.32,"volume":3972556,"rsi_14":59.16,"sma_20":17.53,"sma_60":17.14,"sma_120":17.92},{"date":"2026-08-11","open":17.97,"high":18.1,"low":17.32,"close":17.36,"volume":4091422,"rsi_14":45.99,"sma_20":17.59,"sma_60":17.17,"sma_120":17.85},{"date":"2026-08-12","open":17.23,"high":17.25,"low":16.2,"close":16.24,"volume":8729955,"rsi_14":43.14,"sma_20":17.53,"sma_60":17.19,"sma_120":17.78},{"date":"2026-08-13","open":16.39,"high":16.41,"low":15.81,"close":16.3,"volume":5984098,"rsi_14":44.26,"sma_20":17.47,"sma_60":17.21,"sma_120":17.71},{"date":"2026-08-14","open":16.3,"high":16.38,"low":16.09,"close":16.17,"volume":3278612,"rsi_14":35.41,"sma_20":17.43,"sma_60":17.22,"sma_120":17.65},{"date":"2026-08-17","open":16.0,"high":16.49,"low":15.95,"close":16.35,"volume":4253997,"rsi_14":33.02,"sma_20":17.37,"sma_60":17.22,"sma_120":17.58},{"date":"2026-08-18","open":16.55,"high":16.67,"low":16.25,"close":16.35,"volume":3184772,"rsi_14":37.26,"sma_20":17.32,"sma_60":17.22,"sma_120":17.52},{"date":"2026-08-19","open":16.62,"high":17.0,"low":16.59,"close":16.67,"volume":4230912},{"date":"2026-08-20","open":16.43,"high":16.44,"low":15.85,"close":16.0,"volume":4147657,"rsi_14":38.83,"sma_20":17.21,"sma_60":17.2,"sma_120":17.38},{"date":"2026-08-21","open":16.24,"high":16.39,"low":16.1,"close":16.17,"volume":3143581,"rsi_14":32.22,"sma_20":17.17,"sma_60":17.18,"sma_120":17.33},{"date":"2026-08-24","open":16.37,"high":16.95,"low":16.34,"close":16.87,"volume":4394511},{"date":"2026-08-25","open":16.88,"high":16.88,"low":16.43,"close":16.73,"volume":4658027,"rsi_14":39.42,"sma_20":17.05,"sma_60":17.18,"sma_120":17.23},{"date":"2026-08-26","open":17.23,"high":17.8,"low":17.14,"close":17.59,"volume":7608541,"rsi_14":48.9,"sma_20":17.05,"sma_60":17.2,"sma_120":17.22},{"date":"2026-08-27","open":17.27,"high":17.41,"low":16.61,"close":16.69,"volume":4277543,"rsi_14":40.24,"sma_20":17.02,"sma_60":17.21,"sma_120":17.21},{"date":"2026-08-28","open":17.06,"high":17.35,"low":16.84,"close":16.87,"volume":4748853,"rsi_14":38.65,"sma_20":17.01,"sma_60":17.22,"sma_120":17.19},{"date":"2026-08-31","open":16.5,"high":16.77,"low":16.44,"close":16.63,"volume":4995463,"rsi_14":43.64,"sma_20":16.95,"sma_60":17.22,"sma_120":17.17},{"date":"2026-09-01","open":16.4,"high":16.93,"low":16.17,"close":16.58,"volume":4929399,"rsi_14":53.7,"sma_20":16.87,"sma_60":17.22,"sma_120":17.16},{"date":"2026-09-02","open":16.65,"high":16.95,"low":16.46,"close":16.66,"volume":4388605},{"date":"2026-09-03","open":16.8,"high":17.16,"low":16.44,"close":17.01,"volume":5192371,"rsi_14":58.68,"sma_20":16.78,"sma_60":17.2,"sma_120":17.15},{"date":"2026-09-04","open":16.72,"high":17.39,"low":16.59,"close":17.39,"volume":5381004,"rsi_14":60.32,"sma_20":16.75,"sma_60":17.2,"sma_120":17.15},{"date":"2026-09-08","open":17.39,"high":17.5,"low":16.97,"close":17.22,"volume":10932694,"rsi_14":58.35,"sma_20":16.69,"sma_60":17.18,"sma_120":17.15},{"date":"2026-09-09","open":17.11,"high":17.41,"low":16.76,"close":16.89,"volume":18260616,"rsi_14":52.11,"sma_20":16.67,"sma_60":17.15,"sma_120":17.14},{"date":"2026-09-10","open":14.69,"high":15.12,"low":14.1,"close":14.53,"volume":28415891},{"date":"2026-09-11","open":14.71,"high":15.1,"low":14.48,"close":15.02,"volume":11382407,"rsi_14":42.05,"sma_20":16.52,"sma_60":17.04,"sma_120":17.1},{"date":"2026-09-14","open":14.85,"high":15.66,"low":14.61,"close":15.43,"volume":7607985,"rsi_14":39.63,"sma_20":16.48,"sma_60":17.02,"sma_120":17.09},{"date":"2026-09-15","open":15.34,"high":15.45,"low":14.61,"close":14.81,"volume":7408230,"rsi_14":37.06,"sma_20":16.41,"sma_60":16.97,"sma_120":17.08},{"date":"2026-09-16","open":14.82,"high":15.21,"low":14.63,"close":14.81,"volume":5330357},{"date":"2026-09-17","open":15.04,"high":15.07,"low":14.81,"close":14.91,"volume":3653083,"rsi_14":34.55,"sma_20":16.24,"sma_60":16.87,"sma_120":17.05},{"date":"2026-09-18","open":14.89,"high":15.2,"low":14.88,"close":15.06,"volume":6939268,"rsi_14":34.21,"sma_20":16.19,"sma_60":16.81,"sma_120":17.04},{"date":"2026-09-21","open":15.2,"high":15.53,"low":15.04,"close":15.46,"volume":5754284,"rsi_14":40.07,"sma_20":16.16,"sma_60":16.77,"sma_120":17.04},{"date":"2026-09-22","open":15.72,"high":16.07,"low":15.64,"close":15.92,"volume":5410484,"rsi_14":44.76,"sma_20":16.11,"sma_60":16.74,"sma_120":17.03},{"date":"2026-09-23","open":15.92,"high":16.04,"low":15.7,"close":15.92,"volume":5781530},{"date":"2026-09-24","open":15.98,"high":16.2,"low":15.62,"close":16.08,"volume":3817625,"rsi_14":42.24,"sma_20":15.99,"sma_60":16.7,"sma_120":17.01},{"date":"2026-09-25","open":16.24,"high":16.59,"low":16.01,"close":16.58,"volume":4465532,"rsi_14":43.41,"sma_20":15.99,"sma_60":16.69,"sma_120":17.01},{"date":"2026-09-28","open":16.49,"high":17.49,"low":16.2,"close":17.19,"volume":9196105,"rsi_14":50.67,"sma_20":16.01,"sma_60":16.7,"sma_120":17.0},{"date":"2026-09-29","open":17.24,"high":18.09,"low":17.08,"close":18.02,"volume":7041152,"rsi_14":58.73,"sma_20":16.09,"sma_60":16.73,"sma_120":17.0},{"date":"2026-09-30","open":18.03,"high":18.55,"low":17.54,"close":17.66,"volume":5736657,"rsi_14":81.03,"sma_20":16.15,"sma_60":16.75,"sma_120":17.0},{"date":"2026-10-01","open":17.7,"high":18.05,"low":17.53,"close":17.85,"volume":7046978},{"date":"2026-10-02","open":17.89,"high":17.92,"low":17.5,"close":17.59,"volume":5532793,"rsi_14":73.95,"sma_20":16.25,"sma_60":16.79,"sma_120":16.99},{"date":"2026-10-05","open":17.62,"high":18.03,"low":17.25,"close":17.99,"volume":4913212},{"date":"2026-10-06","open":18.01,"high":18.16,"low":17.65,"close":17.77,"volume":5003963,"rsi_14":82.35,"sma_20":16.32,"sma_60":16.85,"sma_120":16.98},{"date":"2026-10-07","open":17.5,"high":17.75,"low":17.31,"close":17.54,"volume":3870399},{"date":"2026-10-08","open":17.29,"high":17.95,"low":17.19,"close":17.85,"volume":4100089,"rsi_14":78.83,"sma_20":16.53,"sma_60":16.88,"sma_120":16.96},{"date":"2026-10-09","open":17.86,"high":18.41,"low":17.61,"close":18.17,"volume":4401072,"rsi_14":77.94,"sma_20":16.68,"sma_60":16.89,"sma_120":16.94},{"date":"2026-10-12","open":18.08,"high":18.41,"low":17.95,"close":18.07,"volume":5640844,"rsi_14":73.78,"sma_20":16.82,"sma_60":16.91,"sma_120":16.93},{"date":"2026-10-13","open":18.14,"high":18.52,"low":17.72,"close":17.78,"volume":3832385,"rsi_14":69.38,"sma_20":16.96,"sma_60":16.91,"sma_120":16.92},{"date":"2026-10-14","open":17.57,"high":17.71,"low":17.3,"close":17.6,"volume":3674233,"rsi_14":65.76,"sma_20":17.1,"sma_60":16.92,"sma_120":16.92},{"date":"2026-10-15","open":17.74,"high":18.16,"low":17.6,"close":18.05,"volume":4122266,"rsi_14":65.51,"sma_20":17.26,"sma_60":16.92,"sma_120":16.92},{"date":"2026-10-16","open":18.19,"high":18.41,"low":17.84,"close":17.98,"volume":3731641,"rsi_14":58.19,"sma_20":17.41,"sma_60":16.94,"sma_120":16.92},{"date":"2026-10-19","open":17.92,"high":18.16,"low":17.67,"close":17.93,"volume":3920812,"rsi_14":46.76,"sma_20":17.53,"sma_60":16.95,"sma_120":16.93},{"date":"2026-10-20","open":17.96,"high":18.11,"low":17.73,"close":17.81,"volume":5338609,"rsi_14":50.65,"sma_20":17.63,"sma_60":16.95,"sma_120":16.93},{"date":"2026-10-21","open":17.81,"high":17.98,"low":17.34,"close":17.38,"volume":4612083,"rsi_14":41.15,"sma_20":17.7,"sma_60":16.94,"sma_120":16.93},{"date":"2026-10-22","open":17.29,"high":17.93,"low":17.17,"close":17.89,"volume":3653528,"rsi_14":52.39,"sma_20":17.79,"sma_60":16.95,"sma_120":16.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.6373042465681995,"pbr":1.8,"per":10.93,"roa":0.58,"roe":1.43,"grade":"C","comment":"PER 10.92배, ROE 1.43%","revenue":5340608000.0,"analysis":"PER 10.9배입니다. ROE 1.4%입니다. 시가총액 29.96억. 매출 53.41억, 영업이익 2.90억.","eps_basis":"TTM","debt_ratio":1.1398593149859515,"market_cap":2997880970,"net_income":208424000.0,"total_debt":1874689000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":33.86,"total_assets":4080870000.0,"total_equity":1644667000.0,"profit_margin":3.9,"revenue_basis":"TTM","dividend_yield":2.92,"net_income_basis":"TTM","operating_income":289867000.0,"operating_margin":5.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":17.89,"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":16.8},{"date":"2016-10-25","close":16.87},{"date":"2016-10-26","close":17.07},{"date":"2016-10-27","close":16.93},{"date":"2016-10-28","close":16.89},{"date":"2016-10-31","close":17.04},{"date":"2016-11-01","close":16.75},{"date":"2016-11-02","close":16.67},{"date":"2016-11-03","close":16.38},{"date":"2016-11-04","close":16.26},{"date":"2016-11-07","close":16.4},{"date":"2016-11-08","close":16.49},{"date":"2016-11-09","close":16.93},{"date":"2016-11-10","close":17.72},{"date":"2016-11-11","close":18.29},{"date":"2016-11-14","close":18.36},{"date":"2016-11-15","close":18.14},{"date":"2016-11-16","close":17.98},{"date":"2016-11-17","close":18.34},{"date":"2016-11-18","close":18.08},{"date":"2016-11-21","close":18.04},{"date":"2016-11-22","close":18.82},{"date":"2016-11-23","close":18.47},{"date":"2016-11-25","close":18.34},{"date":"2016-11-28","close":18.4},{"date":"2016-11-29","close":18.91},{"date":"2016-11-30","close":16.56},{"date":"2016-12-01","close":16.74},{"date":"2016-12-02","close":16.17},{"date":"2016-12-05","close":16.92},{"date":"2016-12-06","close":17.05},{"date":"2016-12-07","close":17.72},{"date":"2016-12-08","close":18.13},{"date":"2016-12-09","close":17.97},{"date":"2016-12-12","close":17.5},{"date":"2016-12-13","close":17.26},{"date":"2016-12-14","close":16.79},{"date":"2016-12-15","close":16.59},{"date":"2016-12-16","close":16.35},{"date":"2016-12-19","close":16.24},{"date":"2016-12-20","close":16.3},{"date":"2016-12-21","close":16.11},{"date":"2016-12-22","close":15.09},{"date":"2016-12-23","close":15.03},{"date":"2016-12-27","close":15.1},{"date":"2016-12-28","close":15.28},{"date":"2016-12-29","close":15.27},{"date":"2016-12-30","close":15.17},{"date":"2017-01-03","close":15.46},{"date":"2017-01-04","close":15.64},{"date":"2017-01-05","close":15.2},{"date":"2017-01-06","close":14.45},{"date":"2017-01-09","close":14.97},{"date":"2017-01-10","close":15.24},{"date":"2017-01-11","close":15.11},{"date":"2017-01-12","close":15.14},{"date":"2017-01-13","close":15.21},{"date":"2017-01-17","close":15.29},{"date":"2017-01-18","close":15.3},{"date":"2017-01-19","close":14.88},{"date":"2017-01-20","close":14.96},{"date":"2017-01-23","close":14.74},{"date":"2017-01-24","close":14.98},{"date":"2017-01-25","close":15.36},{"date":"2017-01-26","close":15.13},{"date":"2017-01-27","close":14.67},{"date":"2017-01-30","close":14.76},{"date":"2017-01-31","close":15.11},{"date":"2017-02-01","close":15.02},{"date":"2017-02-02","close":15.04},{"date":"2017-02-03","close":14.99},{"date":"2017-02-06","close":15.19},{"date":"2017-02-07","close":14.81},{"date":"2017-02-08","close":15.05},{"date":"2017-02-09","close":15.48},{"date":"2017-02-10","close":15.7},{"date":"2017-02-13","close":15.31},{"date":"2017-02-14","close":15.48},{"date":"2017-02-15","close":15.48},{"date":"2017-02-16","close":15.07},{"date":"2017-02-17","close":15.29},{"date":"2017-02-21","close":15.57},{"date":"2017-02-22","close":15.44},{"date":"2017-02-23","close":14.76},{"date":"2017-02-24","close":15.25},{"date":"2017-02-27","close":15.8},{"date":"2017-02-28","close":15.85},{"date":"2017-03-01","close":14.34},{"date":"2017-03-02","close":15.06},{"date":"2017-03-03","close":14.95},{"date":"2017-03-06","close":14.54},{"date":"2017-03-07","close":14.45},{"date":"2017-03-08","close":14.59},{"date":"2017-03-09","close":14.48},{"date":"2017-03-10","close":14.56},{"date":"2017-03-13","close":14.48},{"date":"2017-03-14","close":14.53},{"date":"2017-03-15","close":14.56},{"date":"2017-03-16","close":14.5},{"date":"2017-03-17","close":14.29},{"date":"2017-03-20","close":14.0},{"date":"2017-03-21","close":13.64},{"date":"2017-03-22","close":13.87},{"date":"2017-03-23","close":13.85},{"date":"2017-03-24","close":13.85},{"date":"2017-03-27","close":13.99},{"date":"2017-03-28","close":13.99},{"date":"2017-03-29","close":14.33},{"date":"2017-03-30","close":14.33},{"date":"2017-03-31","close":14.03},{"date":"2017-04-03","close":13.81},{"date":"2017-04-04","close":13.21},{"date":"2017-04-05","close":13.08},{"date":"2017-04-06","close":13.3},{"date":"2017-04-07","close":13.58},{"date":"2017-04-10","close":13.57},{"date":"2017-04-11","close":13.74},{"date":"2017-04-12","close":13.63},{"date":"2017-04-13","close":13.3},{"date":"2017-04-17","close":13.42},{"date":"2017-04-18","close":13.17},{"date":"2017-04-19","close":13.16},{"date":"2017-04-20","close":13.8},{"date":"2017-04-21","close":14.05},{"date":"2017-04-24","close":14.22},{"date":"2017-04-25","close":13.96},{"date":"2017-04-26","close":14.2},{"date":"2017-04-27","close":13.91},{"date":"2017-04-28","close":14.09},{"date":"2017-05-01","close":13.96},{"date":"2017-05-02","close":14.15},{"date":"2017-05-03","close":14.06},{"date":"2017-05-04","close":13.86},{"date":"2017-05-05","close":14.2},{"date":"2017-05-08","close":14.22},{"date":"2017-05-09","close":13.94},{"date":"2017-05-10","close":14.41},{"date":"2017-05-11","close":13.7},{"date":"2017-05-12","close":13.53},{"date":"2017-05-15","close":13.17},{"date":"2017-05-16","close":12.96},{"date":"2017-05-17","close":11.05},{"date":"2017-05-18","close":10.88},{"date":"2017-05-19","close":10.85},{"date":"2017-05-22","close":11.14},{"date":"2017-05-23","close":11.07},{"date":"2017-05-24","close":11.32},{"date":"2017-05-25","close":11.42},{"date":"2017-05-26","close":11.5},{"date":"2017-05-30","close":11.57},{"date":"2017-05-31","close":11.5},{"date":"2017-06-01","close":11.62},{"date":"2017-06-02","close":11.23},{"date":"2017-06-05","close":11.24},{"date":"2017-06-06","close":11.08},{"date":"2017-06-07","close":11.11},{"date":"2017-06-08","close":11.27},{"date":"2017-06-09","close":11.58},{"date":"2017-06-12","close":11.64},{"date":"2017-06-13","close":11.59},{"date":"2017-06-14","close":11.62},{"date":"2017-06-15","close":11.48},{"date":"2017-06-16","close":11.58},{"date":"2017-06-19","close":11.59},{"date":"2017-06-20","close":11.1},{"date":"2017-06-21","close":11.09},{"date":"2017-06-22","close":11.21},{"date":"2017-06-23","close":11.53},{"date":"2017-06-26","close":11.61},{"date":"2017-06-27","close":11.71},{"date":"2017-06-28","close":11.77},{"date":"2017-06-29","close":11.96},{"date":"2017-06-30","close":12.05},{"date":"2017-07-03","close":12.3},{"date":"2017-07-05","close":12.04},{"date":"2017-07-06","close":11.7},{"date":"2017-07-07","close":11.69},{"date":"2017-07-10","close":11.25},{"date":"2017-07-11","close":11.16},{"date":"2017-07-12","close":11.24},{"date":"2017-07-13","close":11.76},{"date":"2017-07-14","close":11.74},{"date":"2017-07-17","close":11.97},{"date":"2017-07-18","close":11.84},{"date":"2017-07-19","close":12.11},{"date":"2017-07-20","close":12.07},{"date":"2017-07-21","close":11.84},{"date":"2017-07-24","close":11.51},{"date":"2017-07-25","close":11.93},{"date":"2017-07-26","close":11.52},{"date":"2017-07-27","close":11.99},{"date":"2017-07-28","close":11.85},{"date":"2017-07-31","close":11.84},{"date":"2017-08-01","close":11.85},{"date":"2017-08-02","close":11.6},{"date":"2017-08-03","close":11.65},{"date":"2017-08-04","close":11.79},{"date":"2017-08-07","close":11.99},{"date":"2017-08-08","close":12.13},{"date":"2017-08-09","close":12.04},{"date":"2017-08-10","close":11.21},{"date":"2017-08-11","close":11.22},{"date":"2017-08-14","close":10.96},{"date":"2017-08-15","close":10.92},{"date":"2017-08-16","close":11.45},{"date":"2017-08-17","close":11.26},{"date":"2017-08-18","close":11.11},{"date":"2017-08-21","close":10.62},{"date":"2017-08-22","close":11.21},{"date":"2017-08-23","close":12.08},{"date":"2017-08-24","close":12.2},{"date":"2017-08-25","close":12.73},{"date":"2017-08-28","close":12.51},{"date":"2017-08-29","close":12.45},{"date":"2017-08-30","close":12.17},{"date":"2017-08-31","close":11.95},{"date":"2017-09-01","close":12.29},{"date":"2017-09-05","close":12.39},{"date":"2017-09-06","close":12.74},{"date":"2017-09-07","close":12.48},{"date":"2017-09-08","close":12.23},{"date":"2017-09-11","close":12.27},{"date":"2017-09-12","close":12.94},{"date":"2017-09-13","close":13.38},{"date":"2017-09-14","close":13.34},{"date":"2017-09-15","close":13.33},{"date":"2017-09-18","close":13.45},{"date":"2017-09-19","close":13.63},{"date":"2017-09-20","close":13.82},{"date":"2017-09-21","close":13.67},{"date":"2017-09-22","close":13.85},{"date":"2017-09-25","close":14.06},{"date":"2017-09-26","close":14.26},{"date":"2017-09-27","close":14.46},{"date":"2017-09-28","close":14.21},{"date":"2017-09-29","close":14.3},{"date":"2017-10-02","close":14.3},{"date":"2017-10-03","close":13.92},{"date":"2017-10-04","close":13.58},{"date":"2017-10-05","close":13.85},{"date":"2017-10-06","close":13.65},{"date":"2017-10-09","close":13.39},{"date":"2017-10-10","close":13.61},{"date":"2017-10-11","close":13.14},{"date":"2017-10-12","close":13.03},{"date":"2017-10-13","close":12.99},{"date":"2017-10-16","close":12.93},{"date":"2017-10-17","close":12.81},{"date":"2017-10-18","close":12.97},{"date":"2017-10-19","close":12.97},{"date":"2017-10-20","close":13.5},{"date":"2017-10-23","close":13.8},{"date":"2017-10-24","close":13.93},{"date":"2017-10-25","close":13.86},{"date":"2017-10-26","close":14.01},{"date":"2017-10-27","close":13.76},{"date":"2017-10-30","close":13.11},{"date":"2017-10-31","close":13.02},{"date":"2017-11-01","close":12.94},{"date":"2017-11-02","close":13.29},{"date":"2017-11-03","close":12.99},{"date":"2017-11-06","close":13.02},{"date":"2017-11-07","close":12.77},{"date":"2017-11-08","close":12.79},{"date":"2017-11-09","close":13.39},{"date":"2017-11-10","close":13.98},{"date":"2017-11-13","close":13.85},{"date":"2017-11-14","close":13.62},{"date":"2017-11-15","close":13.87},{"date":"2017-11-16","close":13.97},{"date":"2017-11-17","close":14.93},{"date":"2017-11-20","close":15.24},{"date":"2017-11-21","close":14.85},{"date":"2017-11-22","close":14.64},{"date":"2017-11-24","close":14.83},{"date":"2017-11-27","close":15.09},{"date":"2017-11-28","close":15.94},{"date":"2017-11-29","close":16.44},{"date":"2017-11-30","close":16.08},{"date":"2017-12-01","close":15.66},{"date":"2017-12-04","close":16.3},{"date":"2017-12-05","close":16.11},{"date":"2017-12-06","close":16.5},{"date":"2017-12-07","close":16.74},{"date":"2017-12-08","close":17.23},{"date":"2017-12-11","close":17.63},{"date":"2017-12-12","close":17.19},{"date":"2017-12-13","close":17.62},{"date":"2017-12-14","close":17.23},{"date":"2017-12-15","close":17.43},{"date":"2017-12-18","close":18.27},{"date":"2017-12-19","close":18.09},{"date":"2017-12-20","close":18.53},{"date":"2017-12-21","close":18.93},{"date":"2017-12-22","close":18.85},{"date":"2017-12-26","close":19.37},{"date":"2017-12-27","close":19.13},{"date":"2017-12-28","close":19.03},{"date":"2017-12-29","close":18.8},{"date":"2018-01-02","close":15.3857},{"date":"2018-01-03","close":14.7035},{"date":"2018-01-04","close":14.6473},{"date":"2018-01-05","close":14.4948},{"date":"2018-01-08","close":14.4065},{"date":"2018-01-09","close":13.9491},{"date":"2018-01-10","close":14.0534},{"date":"2018-01-11","close":14.5911},{"date":"2018-01-12","close":14.7196},{"date":"2018-01-16","close":13.9972},{"date":"2018-01-17","close":14.238},{"date":"2018-01-18","close":14.4467},{"date":"2018-01-19","close":14.7838},{"date":"2018-01-22","close":15.0807},{"date":"2018-01-23","close":15.0647},{"date":"2018-01-24","close":14.6875},{"date":"2018-01-25","close":14.7115},{"date":"2018-01-26","close":14.8801},{"date":"2018-01-29","close":14.8319},{"date":"2018-01-30","close":14.7517},{"date":"2018-01-31","close":14.4467},{"date":"2018-02-01","close":14.4868},{"date":"2018-02-02","close":14.0935},{"date":"2018-02-05","close":13.7243},{"date":"2018-02-06","close":13.9972},{"date":"2018-02-07","close":14.2942},{"date":"2018-02-08","close":14.0133},{"date":"2018-02-09","close":14.1898},{"date":"2018-02-12","close":13.9651},{"date":"2018-02-13","close":14.1658},{"date":"2018-02-14","close":14.6634},{"date":"2018-02-15","close":14.5911},{"date":"2018-02-16","close":14.7998},{"date":"2018-02-20","close":14.7436},{"date":"2018-02-21","close":15.0968},{"date":"2018-02-22","close":15.1369},{"date":"2018-02-23","close":15.3857},{"date":"2018-02-26","close":15.8753},{"date":"2018-02-27","close":15.4258},{"date":"2018-02-28","close":15.466},{"date":"2018-03-01","close":15.4579},{"date":"2018-03-02","close":16.2686},{"date":"2018-03-05","close":15.9796},{"date":"2018-03-06","close":16.4371},{"date":"2018-03-07","close":16.5093},{"date":"2018-03-08","close":14.9523},{"date":"2018-03-09","close":15.6827},{"date":"2018-03-12","close":15.7549},{"date":"2018-03-13","close":15.6265},{"date":"2018-03-14","close":15.7308},{"date":"2018-03-15","close":15.7228},{"date":"2018-03-16","close":15.6666},{"date":"2018-03-19","close":15.7308},{"date":"2018-03-20","close":15.9234},{"date":"2018-03-21","close":16.1161},{"date":"2018-03-22","close":15.7067},{"date":"2018-03-23","close":15.779},{"date":"2018-03-26","close":16.0679},{"date":"2018-03-27","close":15.6746},{"date":"2018-03-28","close":15.779},{"date":"2018-03-29","close":15.9957},{"date":"2018-04-02","close":15.8512},{"date":"2018-04-03","close":16.3408},{"date":"2018-04-04","close":16.8143},{"date":"2018-04-05","close":17.0551},{"date":"2018-04-06","close":16.8866},{"date":"2018-04-09","close":16.9187},{"date":"2018-04-10","close":17.1996},{"date":"2018-04-11","close":17.1996},{"date":"2018-04-12","close":17.3272},{"date":"2018-04-13","close":17.5857},{"date":"2018-04-16","close":17.4726},{"date":"2018-04-17","close":17.5776},{"date":"2018-04-18","close":17.408},{"date":"2018-04-19","close":17.198},{"date":"2018-04-20","close":16.7052},{"date":"2018-04-23","close":16.7052},{"date":"2018-04-24","close":16.9072},{"date":"2018-04-25","close":17.0202},{"date":"2018-04-26","close":17.4888},{"date":"2018-04-27","close":17.1172},{"date":"2018-04-30","close":16.7052},{"date":"2018-05-01","close":16.4386},{"date":"2018-05-02","close":16.4306},{"date":"2018-05-03","close":16.6002},{"date":"2018-05-04","close":16.2448},{"date":"2018-05-07","close":15.9378},{"date":"2018-05-08","close":16.059},{"date":"2018-05-09","close":16.3982},{"date":"2018-05-10","close":16.2448},{"date":"2018-05-11","close":16.6729},{"date":"2018-05-14","close":16.9395},{"date":"2018-05-15","close":17.4807},{"date":"2018-05-16","close":18.2077},{"date":"2018-05-17","close":18.5227},{"date":"2018-05-18","close":18.6601},{"date":"2018-05-21","close":18.3935},{"date":"2018-05-22","close":17.9007},{"date":"2018-05-23","close":18.1188},{"date":"2018-05-24","close":18.4339},{"date":"2018-05-25","close":18.5551},{"date":"2018-05-29","close":18.2804},{"date":"2018-05-30","close":18.2642},{"date":"2018-05-31","close":17.9331},{"date":"2018-06-01","close":18.2239},{"date":"2018-06-04","close":19.0236},{"date":"2018-06-05","close":19.3871},{"date":"2018-06-06","close":19.5244},{"date":"2018-06-07","close":19.4517},{"date":"2018-06-08","close":19.4032},{"date":"2018-06-11","close":19.8314},{"date":"2018-06-12","close":19.7991},{"date":"2018-06-13","close":19.5567},{"date":"2018-06-14","close":19.2255},{"date":"2018-06-15","close":19.2578},{"date":"2018-06-18","close":19.1528},{"date":"2018-06-19","close":18.9993},{"date":"2018-06-20","close":19.9041},{"date":"2018-06-21","close":20.4049},{"date":"2018-06-22","close":19.694},{"date":"2018-06-25","close":19.1932},{"date":"2018-06-26","close":19.0317},{"date":"2018-06-27","close":18.6601},{"date":"2018-06-28","close":19.3548},{"date":"2018-06-29","close":18.7812},{"date":"2018-07-02","close":19.2982},{"date":"2018-07-03","close":19.3709},{"date":"2018-07-05","close":19.0236},{"date":"2018-07-06","close":19.5971},{"date":"2018-07-09","close":19.5729},{"date":"2018-07-10","close":19.8152},{"date":"2018-07-11","close":19.4032},{"date":"2018-07-12","close":18.6948},{"date":"2018-07-13","close":18.6948},{"date":"2018-07-16","close":18.8898},{"date":"2018-07-17","close":19.3772},{"date":"2018-07-18","close":19.7835},{"date":"2018-07-19","close":19.8972},{"date":"2018-07-20","close":19.3691},{"date":"2018-07-23","close":20.1735},{"date":"2018-07-24","close":19.9216},{"date":"2018-07-25","close":20.7422},{"date":"2018-07-26","close":20.8884},{"date":"2018-07-27","close":20.2059},{"date":"2018-07-30","close":20.3116},{"date":"2018-07-31","close":20.4578},{"date":"2018-08-01","close":19.9947},{"date":"2018-08-02","close":20.5391},{"date":"2018-08-03","close":20.7584},{"date":"2018-08-06","close":21.1403},{"date":"2018-08-07","close":21.3028},{"date":"2018-08-08","close":21.4815},{"date":"2018-08-09","close":21.644},{"date":"2018-08-10","close":22.2777},{"date":"2018-08-13","close":22.2046},{"date":"2018-08-14","close":22.7652},{"date":"2018-08-15","close":21.7659},{"date":"2018-08-16","close":21.9527},{"date":"2018-08-17","close":22.6677},{"date":"2018-08-20","close":23.3583},{"date":"2018-08-21","close":23.5533},{"date":"2018-08-22","close":23.3583},{"date":"2018-08-23","close":23.3421},{"date":"2018-08-24","close":23.0821},{"date":"2018-08-27","close":22.034},{"date":"2018-08-28","close":22.164},{"date":"2018-08-29","close":20.7178},{"date":"2018-08-30","close":19.9541},{"date":"2018-08-31","close":21.0915},{"date":"2018-09-04","close":21.5546},{"date":"2018-09-05","close":21.1809},{"date":"2018-09-06","close":20.2466},{"date":"2018-09-07","close":19.9378},{"date":"2018-09-10","close":20.4659},{"date":"2018-09-11","close":20.2791},{"date":"2018-09-12","close":20.1897},{"date":"2018-09-13","close":20.1328},{"date":"2018-09-14","close":20.0435},{"date":"2018-09-17","close":19.0523},{"date":"2018-09-18","close":19.0523},{"date":"2018-09-19","close":19.3041},{"date":"2018-09-20","close":19.3366},{"date":"2018-09-21","close":19.3447},{"date":"2018-09-24","close":19.101},{"date":"2018-09-25","close":19.361},{"date":"2018-09-26","close":19.8241},{"date":"2018-09-27","close":20.0516},{"date":"2018-09-28","close":20.1735},{"date":"2018-10-01","close":19.7672},{"date":"2018-10-02","close":18.6054},{"date":"2018-10-03","close":18.4348},{"date":"2018-10-04","close":18.1098},{"date":"2018-10-05","close":18.1504},{"date":"2018-10-08","close":17.6467},{"date":"2018-10-09","close":17.6061},{"date":"2018-10-10","close":17.2405},{"date":"2018-10-11","close":16.9853},{"date":"2018-10-12","close":17.3942},{"date":"2018-10-15","close":17.6723},{"date":"2018-10-16","close":17.6886},{"date":"2018-10-17","close":17.5578},{"date":"2018-10-18","close":17.1243},{"date":"2018-10-19","close":17.1734},{"date":"2018-10-22","close":17.9748},{"date":"2018-10-23","close":18.0484},{"date":"2018-10-24","close":18.0893},{"date":"2018-10-25","close":18.4573},{"date":"2018-10-26","close":18.8662},{"date":"2018-10-29","close":19.0216},{"date":"2018-10-30","close":19.5041},{"date":"2018-10-31","close":18.858},{"date":"2018-11-01","close":18.0075},{"date":"2018-11-02","close":18.1956},{"date":"2018-11-05","close":18.3674},{"date":"2018-11-06","close":18.4573},{"date":"2018-11-07","close":18.4982},{"date":"2018-11-08","close":18.6618},{"date":"2018-11-09","close":17.8031},{"date":"2018-11-12","close":17.3288},{"date":"2018-11-13","close":17.3778},{"date":"2018-11-14","close":17.2306},{"date":"2018-11-15","close":17.1162},{"date":"2018-11-16","close":16.5601},{"date":"2018-11-19","close":16.004},{"date":"2018-11-20","close":15.8241},{"date":"2018-11-21","close":15.775},{"date":"2018-11-23","close":15.9794},{"date":"2018-11-26","close":16.8626},{"date":"2018-11-27","close":16.9526},{"date":"2018-11-28","close":17.3778},{"date":"2018-11-29","close":16.8708},{"date":"2018-11-30","close":17.1162},{"date":"2018-12-03","close":17.4514},{"date":"2018-12-04","close":16.2657},{"date":"2018-12-06","close":16.1757},{"date":"2018-12-07","close":15.5051},{"date":"2018-12-10","close":15.9631},{"date":"2018-12-11","close":15.5624},{"date":"2018-12-12","close":16.0203},{"date":"2018-12-13","close":15.2775},{"date":"2018-12-14","close":14.9727},{"date":"2018-12-17","close":14.6515},{"date":"2018-12-18","close":15.1704},{"date":"2018-12-19","close":14.9151},{"date":"2018-12-20","close":14.8245},{"date":"2018-12-21","close":14.0997},{"date":"2018-12-24","close":14.4127},{"date":"2018-12-26","close":15.9528},{"date":"2018-12-27","close":15.9528},{"date":"2018-12-28","close":15.6316},{"date":"2018-12-31","close":15.9199},{"date":"2019-01-02","close":16.0187},{"date":"2019-01-03","close":15.7304},{"date":"2019-01-04","close":15.7881},{"date":"2019-01-07","close":16.3152},{"date":"2019-01-08","close":16.2658},{"date":"2019-01-09","close":16.2905},{"date":"2019-01-10","close":15.7881},{"date":"2019-01-11","close":16.2246},{"date":"2019-01-14","close":16.3316},{"date":"2019-01-15","close":16.2575},{"date":"2019-01-16","close":16.3893},{"date":"2019-01-17","close":16.5128},{"date":"2019-01-18","close":17.0152},{"date":"2019-01-22","close":16.7434},{"date":"2019-01-23","close":16.6446},{"date":"2019-01-24","close":16.6528},{"date":"2019-01-25","close":17.3776},{"date":"2019-01-28","close":17.3529},{"date":"2019-01-29","close":17.287},{"date":"2019-01-30","close":17.4682},{"date":"2019-01-31","close":17.3941},{"date":"2019-02-01","close":17.2376},{"date":"2019-02-04","close":17.5423},{"date":"2019-02-05","close":17.8306},{"date":"2019-02-06","close":17.8223},{"date":"2019-02-07","close":17.707},{"date":"2019-02-08","close":17.5258},{"date":"2019-02-11","close":17.6164},{"date":"2019-02-12","close":17.1799},{"date":"2019-02-13","close":16.9329},{"date":"2019-02-14","close":16.554},{"date":"2019-02-15","close":16.5293},{"date":"2019-02-19","close":16.3481},{"date":"2019-02-20","close":16.4058},{"date":"2019-02-21","close":16.1916},{"date":"2019-02-22","close":16.4387},{"date":"2019-02-25","close":16.3811},{"date":"2019-02-26","close":16.2411},{"date":"2019-02-27","close":16.6364},{"date":"2019-02-28","close":16.8011},{"date":"2019-03-01","close":17.0152},{"date":"2019-03-04","close":16.7681},{"date":"2019-03-05","close":16.8258},{"date":"2019-03-06","close":17.5588},{"date":"2019-03-07","close":17.4929},{"date":"2019-03-08","close":16.6199},{"date":"2019-03-11","close":17.3447},{"date":"2019-03-12","close":17.5917},{"date":"2019-03-13","close":17.4188},{"date":"2019-03-14","close":17.2952},{"date":"2019-03-15","close":17.114},{"date":"2019-03-18","close":17.0893},{"date":"2019-03-19","close":17.0646},{"date":"2019-03-20","close":16.834},{"date":"2019-03-21","close":16.7434},{"date":"2019-03-22","close":16.4717},{"date":"2019-03-25","close":17.2541},{"date":"2019-03-26","close":17.6329},{"date":"2019-03-27","close":18.1929},{"date":"2019-03-28","close":18.0447},{"date":"2019-03-29","close":18.2588},{"date":"2019-04-01","close":18.2094},{"date":"2019-04-02","close":17.8882},{"date":"2019-04-03","close":17.987},{"date":"2019-04-04","close":18.753},{"date":"2019-04-05","close":18.7942},{"date":"2019-04-08","close":18.3165},{"date":"2019-04-09","close":17.847},{"date":"2019-04-10","close":18.1682},{"date":"2019-04-11","close":17.8931},{"date":"2019-04-12","close":17.6196},{"date":"2019-04-15","close":18.0506},{"date":"2019-04-16","close":18.2495},{"date":"2019-04-17","close":18.8876},{"date":"2019-04-18","close":18.6141},{"date":"2019-04-22","close":18.4069},{"date":"2019-04-23","close":18.6804},{"date":"2019-04-24","close":19.3683},{"date":"2019-04-25","close":19.1362},{"date":"2019-04-26","close":19.2771},{"date":"2019-04-29","close":19.8655},{"date":"2019-04-30","close":19.7081},{"date":"2019-05-01","close":19.7412},{"date":"2019-05-02","close":19.9236},{"date":"2019-05-03","close":19.9899},{"date":"2019-05-06","close":19.4926},{"date":"2019-05-07","close":18.8213},{"date":"2019-05-08","close":18.9953},{"date":"2019-05-09","close":18.6058},{"date":"2019-05-10","close":18.0588},{"date":"2019-05-13","close":16.94},{"date":"2019-05-14","close":17.0146},{"date":"2019-05-15","close":16.5588},{"date":"2019-05-16","close":16.6168},{"date":"2019-05-17","close":16.5753},{"date":"2019-05-20","close":16.5422},{"date":"2019-05-21","close":16.5671},{"date":"2019-05-22","close":15.5145},{"date":"2019-05-23","close":15.299},{"date":"2019-05-24","close":15.498},{"date":"2019-05-28","close":15.6554},{"date":"2019-05-29","close":14.6692},{"date":"2019-05-30","close":14.6858},{"date":"2019-05-31","close":14.4205},{"date":"2019-06-03","close":14.8515},{"date":"2019-06-04","close":15.3488},{"date":"2019-06-05","close":15.3653},{"date":"2019-06-06","close":14.5697},{"date":"2019-06-07","close":14.5034},{"date":"2019-06-10","close":13.8901},{"date":"2019-06-11","close":13.9813},{"date":"2019-06-12","close":13.7575},{"date":"2019-06-13","close":14.1471},{"date":"2019-06-14","close":14.5614},{"date":"2019-06-17","close":14.8847},{"date":"2019-06-18","close":14.6443},{"date":"2019-06-19","close":14.7686},{"date":"2019-06-20","close":14.9592},{"date":"2019-06-21","close":15.0007},{"date":"2019-06-24","close":14.6692},{"date":"2019-06-25","close":14.2299},{"date":"2019-06-26","close":14.0725},{"date":"2019-06-27","close":14.089},{"date":"2019-06-28","close":14.0062},{"date":"2019-07-01","close":14.1056},{"date":"2019-07-02","close":13.6829},{"date":"2019-07-03","close":13.9399},{"date":"2019-07-05","close":14.2051},{"date":"2019-07-08","close":14.1885},{"date":"2019-07-09","close":13.9647},{"date":"2019-07-10","close":13.8404},{"date":"2019-07-11","close":13.8972},{"date":"2019-07-12","close":14.0309},{"date":"2019-07-15","close":14.5491},{"date":"2019-07-16","close":15.3012},{"date":"2019-07-17","close":15.1257},{"date":"2019-07-18","close":14.9585},{"date":"2019-07-19","close":15.226},{"date":"2019-07-22","close":14.7413},{"date":"2019-07-23","close":14.6995},{"date":"2019-07-24","close":14.9753},{"date":"2019-07-25","close":14.5156},{"date":"2019-07-26","close":14.6493},{"date":"2019-07-29","close":14.8248},{"date":"2019-07-30","close":14.7998},{"date":"2019-07-31","close":14.7831},{"date":"2019-08-01","close":13.6215},{"date":"2019-08-02","close":13.6716},{"date":"2019-08-05","close":13.2454},{"date":"2019-08-06","close":13.6215},{"date":"2019-08-07","close":13.7886},{"date":"2019-08-08","close":13.9975},{"date":"2019-08-09","close":13.4293},{"date":"2019-08-12","close":12.9864},{"date":"2019-08-13","close":13.6883},{"date":"2019-08-14","close":12.5769},{"date":"2019-08-15","close":12.3596},{"date":"2019-08-16","close":12.8694},{"date":"2019-08-19","close":13.2872},{"date":"2019-08-20","close":13.2371},{"date":"2019-08-21","close":13.5295},{"date":"2019-08-22","close":14.1145},{"date":"2019-08-23","close":13.446},{"date":"2019-08-26","close":13.563},{"date":"2019-08-27","close":13.5295},{"date":"2019-08-28","close":14.1396},{"date":"2019-08-29","close":14.1647},{"date":"2019-08-30","close":14.056},{"date":"2019-09-03","close":13.5964},{"date":"2019-09-04","close":12.017},{"date":"2019-09-05","close":13.6048},{"date":"2019-09-06","close":13.3708},{"date":"2019-09-09","close":14.1396},{"date":"2019-09-10","close":14.4739},{"date":"2019-09-11","close":14.6326},{"date":"2019-09-12","close":14.7078},{"date":"2019-09-13","close":14.9669},{"date":"2019-09-16","close":14.2064},{"date":"2019-09-17","close":13.8304},{"date":"2019-09-18","close":13.9474},{"date":"2019-09-19","close":13.8889},{"date":"2019-09-20","close":13.5713},{"date":"2019-09-23","close":13.5379},{"date":"2019-09-24","close":13.4961},{"date":"2019-09-25","close":13.6716},{"date":"2019-09-26","close":13.4543},{"date":"2019-09-27","close":13.354},{"date":"2019-09-30","close":13.5546},{"date":"2019-10-01","close":13.0616},{"date":"2019-10-02","close":12.8025},{"date":"2019-10-03","close":12.8443},{"date":"2019-10-04","close":12.4348},{"date":"2019-10-07","close":12.2008},{"date":"2019-10-08","close":12.0337},{"date":"2019-10-09","close":12.1005},{"date":"2019-10-10","close":12.1832},{"date":"2019-10-11","close":12.6895},{"date":"2019-10-14","close":12.3688},{"date":"2019-10-15","close":12.622},{"date":"2019-10-16","close":12.6641},{"date":"2019-10-17","close":13.0523},{"date":"2019-10-18","close":12.757},{"date":"2019-10-21","close":13.3138},{"date":"2019-10-22","close":13.896},{"date":"2019-10-23","close":13.7947},{"date":"2019-10-24","close":13.8116},{"date":"2019-10-25","close":14.0563},{"date":"2019-10-28","close":13.7103},{"date":"2019-10-29","close":13.6513},{"date":"2019-10-30","close":13.3222},{"date":"2019-10-31","close":12.9763},{"date":"2019-11-01","close":13.2463},{"date":"2019-11-04","close":13.6766},{"date":"2019-11-05","close":13.955},{"date":"2019-11-06","close":13.8116},{"date":"2019-11-07","close":14.0056},{"date":"2019-11-08","close":13.7441},{"date":"2019-11-11","close":13.6175},{"date":"2019-11-12","close":13.4994},{"date":"2019-11-13","close":13.4994},{"date":"2019-11-14","close":13.6344},{"date":"2019-11-15","close":13.9719},{"date":"2019-11-18","close":13.2969},{"date":"2019-11-19","close":12.8582},{"date":"2019-11-20","close":12.1917},{"date":"2019-11-21","close":12.1157},{"date":"2019-11-22","close":12.352},{"date":"2019-11-25","close":12.5207},{"date":"2019-11-26","close":12.5038},{"date":"2019-11-27","close":12.6557},{"date":"2019-11-29","close":12.6304},{"date":"2019-12-02","close":12.6641},{"date":"2019-12-03","close":12.5629},{"date":"2019-12-04","close":12.7148},{"date":"2019-12-05","close":12.7316},{"date":"2019-12-06","close":12.8244},{"date":"2019-12-09","close":12.9426},{"date":"2019-12-10","close":12.757},{"date":"2019-12-11","close":11.9217},{"date":"2019-12-12","close":12.5207},{"date":"2019-12-13","close":12.2001},{"date":"2019-12-16","close":12.3435},{"date":"2019-12-17","close":12.352},{"date":"2019-12-18","close":12.4701},{"date":"2019-12-19","close":12.487},{"date":"2019-12-20","close":12.3267},{"date":"2019-12-23","close":11.9892},{"date":"2019-12-24","close":12.1073},{"date":"2019-12-26","close":12.3351},{"date":"2019-12-27","close":12.217},{"date":"2019-12-30","close":12.3182},{"date":"2019-12-31","close":12.4026},{"date":"2020-01-02","close":12.1369},{"date":"2020-01-03","close":12.2561},{"date":"2020-01-06","close":12.2902},{"date":"2020-01-07","close":12.1624},{"date":"2020-01-08","close":12.2646},{"date":"2020-01-09","close":12.2135},{"date":"2020-01-10","close":12.0517},{"date":"2020-01-13","close":12.435},{"date":"2020-01-14","close":12.5457},{"date":"2020-01-15","close":12.1539},{"date":"2020-01-16","close":12.5286},{"date":"2020-01-17","close":12.5201},{"date":"2020-01-21","close":12.2561},{"date":"2020-01-22","close":12.4861},{"date":"2020-01-23","close":12.5116},{"date":"2020-01-24","close":12.3668},{"date":"2020-01-27","close":12.3583},{"date":"2020-01-28","close":12.5457},{"date":"2020-01-29","close":12.5712},{"date":"2020-01-30","close":12.6734},{"date":"2020-01-31","close":12.2646},{"date":"2020-02-03","close":12.2561},{"date":"2020-02-04","close":12.3157},{"date":"2020-02-05","close":12.699},{"date":"2020-02-06","close":12.5031},{"date":"2020-02-07","close":12.1369},{"date":"2020-02-10","close":12.1794},{"date":"2020-02-11","close":12.4009},{"date":"2020-02-12","close":12.7416},{"date":"2020-02-13","close":12.5712},{"date":"2020-02-14","close":12.6223},{"date":"2020-02-18","close":12.2135},{"date":"2020-02-19","close":11.9324},{"date":"2020-02-20","close":12.5712},{"date":"2020-02-21","close":12.6053},{"date":"2020-02-24","close":12.0091},{"date":"2020-02-25","close":11.447},{"date":"2020-02-26","close":11.0467},{"date":"2020-02-27","close":10.9104},{"date":"2020-02-28","close":10.97},{"date":"2020-03-02","close":11.1318},{"date":"2020-03-03","close":10.7145},{"date":"2020-03-04","close":10.9615},{"date":"2020-03-05","close":10.1013},{"date":"2020-03-06","close":10.1694},{"date":"2020-03-09","close":9.3007},{"date":"2020-03-10","close":9.0026},{"date":"2020-03-11","close":8.2275},{"date":"2020-03-12","close":7.6143},{"date":"2020-03-13","close":8.6023},{"date":"2020-03-16","close":7.2736},{"date":"2020-03-17","close":7.495},{"date":"2020-03-18","close":6.6689},{"date":"2020-03-19","close":7.8102},{"date":"2020-03-20","close":7.4439},{"date":"2020-03-23","close":6.6007},{"date":"2020-03-24","close":6.9329},{"date":"2020-03-25","close":7.2906},{"date":"2020-03-26","close":7.3417},{"date":"2020-03-27","close":6.9329},{"date":"2020-03-30","close":6.9414},{"date":"2020-03-31","close":6.7711},{"date":"2020-04-01","close":5.979},{"date":"2020-04-02","close":5.7831},{"date":"2020-04-03","close":5.749},{"date":"2020-04-06","close":6.967},{"date":"2020-04-07","close":7.6313},{"date":"2020-04-08","close":7.9805},{"date":"2020-04-09","close":8.202},{"date":"2020-04-13","close":7.5802},{"date":"2020-04-14","close":8.1083},{"date":"2020-04-15","close":7.2821},{"date":"2020-04-16","close":7.5461},{"date":"2020-04-17","close":7.8698},{"date":"2020-04-20","close":7.2395},{"date":"2020-04-21","close":7.1033},{"date":"2020-04-22","close":5.732},{"date":"2020-04-23","close":5.9534},{"date":"2020-04-24","close":5.8172},{"date":"2020-04-27","close":6.6348},{"date":"2020-04-28","close":6.9159},{"date":"2020-04-29","close":7.1629},{"date":"2020-04-30","close":6.7711},{"date":"2020-05-01","close":6.6007},{"date":"2020-05-04","close":6.3452},{"date":"2020-05-05","close":6.1664},{"date":"2020-05-06","close":6.3282},{"date":"2020-05-07","close":6.4304},{"date":"2020-05-08","close":6.8903},{"date":"2020-05-11","close":6.7711},{"date":"2020-05-12","close":6.5156},{"date":"2020-05-13","close":6.4815},{"date":"2020-05-14","close":6.4474},{"date":"2020-05-15","close":6.8477},{"date":"2020-05-18","close":7.461},{"date":"2020-05-19","close":7.3758},{"date":"2020-05-20","close":7.2055},{"date":"2020-05-21","close":7.6398},{"date":"2020-05-22","close":7.6398},{"date":"2020-05-26","close":8.1168},{"date":"2020-05-27","close":8.7726},{"date":"2020-05-28","close":8.1253},{"date":"2020-05-29","close":7.8017},{"date":"2020-06-01","close":8.4234},{"date":"2020-06-02","close":8.7641},{"date":"2020-06-03","close":10.0502},{"date":"2020-06-04","close":10.5016},{"date":"2020-06-05","close":11.0552},{"date":"2020-06-08","close":11.1233},{"date":"2020-06-09","close":10.8252},{"date":"2020-06-10","close":10.2205},{"date":"2020-06-11","close":9.7521},{"date":"2020-06-12","close":10.195},{"date":"2020-06-15","close":10.212},{"date":"2020-06-16","close":10.5782},{"date":"2020-06-17","close":10.1864},{"date":"2020-06-18","close":10.5101},{"date":"2020-06-19","close":9.8287},{"date":"2020-06-22","close":10.1439},{"date":"2020-06-23","close":10.2801},{"date":"2020-06-24","close":9.6158},{"date":"2020-06-25","close":9.4369},{"date":"2020-06-26","close":8.977},{"date":"2020-06-29","close":9.4199},{"date":"2020-06-30","close":9.2836},{"date":"2020-07-01","close":9.2155},{"date":"2020-07-02","close":9.3858},{"date":"2020-07-06","close":9.6414},{"date":"2020-07-07","close":9.1303},{"date":"2020-07-08","close":9.241},{"date":"2020-07-09","close":8.7641},{"date":"2020-07-10","close":9.0792},{"date":"2020-07-13","close":8.8663},{"date":"2020-07-14","close":8.9855},{"date":"2020-07-15","close":9.454},{"date":"2020-07-16","close":9.718},{"date":"2020-07-17","close":9.2666},{"date":"2020-07-20","close":8.5171},{"date":"2020-07-21","close":8.8152},{"date":"2020-07-22","close":8.5937},{"date":"2020-07-23","close":8.6193},{"date":"2020-07-24","close":8.2275},{"date":"2020-07-27","close":8.1594},{"date":"2020-07-28","close":8.3468},{"date":"2020-07-29","close":9.0707},{"date":"2020-07-30","close":8.696},{"date":"2020-07-31","close":8.5171},{"date":"2020-08-03","close":8.7045},{"date":"2020-08-04","close":9.3092},{"date":"2020-08-05","close":9.3262},{"date":"2020-08-06","close":9.0281},{"date":"2020-08-07","close":9.2751},{"date":"2020-08-10","close":9.5732},{"date":"2020-08-11","close":9.8458},{"date":"2020-08-12","close":10.3994},{"date":"2020-08-13","close":10.0331},{"date":"2020-08-14","close":9.948},{"date":"2020-08-17","close":10.1864},{"date":"2020-08-18","close":9.6499},{"date":"2020-08-19","close":9.7606},{"date":"2020-08-20","close":9.5391},{"date":"2020-08-21","close":9.1474},{"date":"2020-08-24","close":9.5051},{"date":"2020-08-25","close":9.4114},{"date":"2020-08-26","close":9.7095},{"date":"2020-08-27","close":10.2205},{"date":"2020-08-28","close":10.5101},{"date":"2020-08-31","close":10.7401},{"date":"2020-09-01","close":10.8848},{"date":"2020-09-02","close":11.0807},{"date":"2020-09-03","close":10.7401},{"date":"2020-09-04","close":10.953},{"date":"2020-09-08","close":11.2426},{"date":"2020-09-09","close":11.4214},{"date":"2020-09-10","close":11.2255},{"date":"2020-09-11","close":11.7451},{"date":"2020-09-14","close":12.6308},{"date":"2020-09-15","close":12.3498},{"date":"2020-09-16","close":13.1078},{"date":"2020-09-17","close":12.682},{"date":"2020-09-18","close":12.469},{"date":"2020-09-21","close":12.0432},{"date":"2020-09-22","close":11.9069},{"date":"2020-09-23","close":12.0432},{"date":"2020-09-24","close":11.958},{"date":"2020-09-25","close":12.2135},{"date":"2020-09-28","close":12.6394},{"date":"2020-09-29","close":11.9154},{"date":"2020-09-30","close":12.6138},{"date":"2020-10-01","close":12.7075},{"date":"2020-10-02","close":13.0993},{"date":"2020-10-05","close":13.1674},{"date":"2020-10-06","close":12.6564},{"date":"2020-10-07","close":13.4229},{"date":"2020-10-08","close":13.1674},{"date":"2020-10-09","close":13.0397},{"date":"2020-10-12","close":12.7842},{"date":"2020-10-13","close":12.5968},{"date":"2020-10-14","close":12.7671},{"date":"2020-10-15","close":13.0908},{"date":"2020-10-16","close":12.7756},{"date":"2020-10-19","close":12.1198},{"date":"2020-10-20","close":11.975},{"date":"2020-10-21","close":11.7536},{"date":"2020-10-22","close":12.3242},{"date":"2020-10-23","close":12.5031},{"date":"2020-10-26","close":12.0006},{"date":"2020-10-27","close":11.8558},{"date":"2020-10-28","close":11.5918},{"date":"2020-10-29","close":11.6855},{"date":"2020-10-30","close":11.6769},{"date":"2020-11-02","close":12.2816},{"date":"2020-11-03","close":12.6564},{"date":"2020-11-04","close":12.1113},{"date":"2020-11-05","close":12.4946},{"date":"2020-11-06","close":12.3668},{"date":"2020-11-09","close":13.8573},{"date":"2020-11-10","close":13.5422},{"date":"2020-11-11","close":13.0823},{"date":"2020-11-12","close":12.682},{"date":"2020-11-13","close":12.8693},{"date":"2020-11-16","close":13.687},{"date":"2020-11-17","close":14.0958},{"date":"2020-11-18","close":14.2832},{"date":"2020-11-19","close":14.5302},{"date":"2020-11-20","close":14.428},{"date":"2020-11-23","close":15.4841},{"date":"2020-11-24","close":15.1519},{"date":"2020-11-25","close":15.7481},{"date":"2020-11-27","close":15.7566},{"date":"2020-11-30","close":15.3222},{"date":"2020-12-01","close":15.2456},{"date":"2020-12-02","close":15.6289},{"date":"2020-12-03","close":16.0888},{"date":"2020-12-04","close":16.3102},{"date":"2020-12-07","close":16.5998},{"date":"2020-12-08","close":16.6168},{"date":"2020-12-09","close":16.7105},{"date":"2020-12-10","close":16.8979},{"date":"2020-12-11","close":16.6168},{"date":"2020-12-14","close":16.3017},{"date":"2020-12-15","close":16.5745},{"date":"2020-12-16","close":16.3429},{"date":"2020-12-17","close":16.8662},{"date":"2020-12-18","close":16.4458},{"date":"2020-12-21","close":16.6346},{"date":"2020-12-22","close":16.6861},{"date":"2020-12-23","close":17.3381},{"date":"2020-12-24","close":17.0121},{"date":"2020-12-28","close":17.3295},{"date":"2020-12-29","close":17.4153},{"date":"2020-12-30","close":17.2523},{"date":"2020-12-31","close":17.2179},{"date":"2021-01-04","close":17.0464},{"date":"2021-01-05","close":17.7498},{"date":"2021-01-06","close":18.7622},{"date":"2021-01-07","close":19.0281},{"date":"2021-01-08","close":19.0882},{"date":"2021-01-11","close":19.6458},{"date":"2021-01-12","close":19.9975},{"date":"2021-01-13","close":19.723},{"date":"2021-01-14","close":19.9032},{"date":"2021-01-15","close":19.5514},{"date":"2021-01-19","close":19.6201},{"date":"2021-01-20","close":19.4914},{"date":"2021-01-21","close":20.5294},{"date":"2021-01-22","close":20.8297},{"date":"2021-01-25","close":20.4436},{"date":"2021-01-26","close":20.375},{"date":"2021-01-27","close":19.3026},{"date":"2021-01-28","close":19.7316},{"date":"2021-01-29","close":19.4656},{"date":"2021-02-01","close":19.397},{"date":"2021-02-02","close":19.8517},{"date":"2021-02-03","close":20.5208},{"date":"2021-02-04","close":21.3015},{"date":"2021-02-05","close":21.6962},{"date":"2021-02-08","close":21.5846},{"date":"2021-02-09","close":21.2844},{"date":"2021-02-10","close":21.2929},{"date":"2021-02-11","close":21.3358},{"date":"2021-02-12","close":21.1214},{"date":"2021-02-16","close":21.7047},{"date":"2021-02-17","close":21.4216},{"date":"2021-02-18","close":21.0956},{"date":"2021-02-19","close":21.413},{"date":"2021-02-22","close":21.6447},{"date":"2021-02-23","close":21.9278},{"date":"2021-02-24","close":22.9144},{"date":"2021-02-25","close":22.1337},{"date":"2021-02-26","close":22.0479},{"date":"2021-03-01","close":22.4768},{"date":"2021-03-02","close":21.5417},{"date":"2021-03-03","close":21.8163},{"date":"2021-03-04","close":23.7551},{"date":"2021-03-05","close":24.4843},{"date":"2021-03-08","close":25.368},{"date":"2021-03-09","close":24.8103},{"date":"2021-03-10","close":25.6768},{"date":"2021-03-11","close":25.3476},{"date":"2021-03-12","close":25.6923},{"date":"2021-03-15","close":26.3904},{"date":"2021-03-16","close":26.1405},{"date":"2021-03-17","close":26.1663},{"date":"2021-03-18","close":25.632},{"date":"2021-03-19","close":25.6234},{"date":"2021-03-22","close":24.8304},{"date":"2021-03-23","close":23.3739},{"date":"2021-03-24","close":22.9429},{"date":"2021-03-25","close":24.2444},{"date":"2021-03-26","close":25.1579},{"date":"2021-03-29","close":23.8824},{"date":"2021-03-30","close":25.1321},{"date":"2021-03-31","close":25.201},{"date":"2021-04-01","close":25.0545},{"date":"2021-04-05","close":25.7613},{"date":"2021-04-06","close":25.9853},{"date":"2021-04-07","close":26.83},{"date":"2021-04-08","close":27.1402},{"date":"2021-04-09","close":28.0797},{"date":"2021-04-12","close":28.5968},{"date":"2021-04-13","close":28.0452},{"date":"2021-04-14","close":28.4244},{"date":"2021-04-15","close":29.5879},{"date":"2021-04-16","close":29.7172},{"date":"2021-04-19","close":30.3033},{"date":"2021-04-20","close":30.0016},{"date":"2021-04-21","close":31.2858},{"date":"2021-04-22","close":31.7254},{"date":"2021-04-23","close":32.639},{"date":"2021-04-26","close":30.6222},{"date":"2021-04-27","close":31.2255},{"date":"2021-04-28","close":30.6567},{"date":"2021-04-29","close":30.4671},{"date":"2021-04-30","close":29.7948},{"date":"2021-05-03","close":31.2858},{"date":"2021-05-04","close":31.0359},{"date":"2021-05-05","close":30.898},{"date":"2021-05-06","close":31.1824},{"date":"2021-05-07","close":31.7168},{"date":"2021-05-10","close":31.6392},{"date":"2021-05-11","close":30.7256},{"date":"2021-05-12","close":29.2346},{"date":"2021-05-13","close":29.7862},{"date":"2021-05-14","close":31.5099},{"date":"2021-05-17","close":32.0788},{"date":"2021-05-18","close":30.8204},{"date":"2021-05-19","close":29.9327},{"date":"2021-05-20","close":28.2521},{"date":"2021-05-21","close":28.2262},{"date":"2021-05-24","close":28.1831},{"date":"2021-05-25","close":28.6657},{"date":"2021-05-26","close":30.3119},{"date":"2021-05-27","close":31.0014},{"date":"2021-05-28","close":30.536},{"date":"2021-06-01","close":29.6741},{"date":"2021-06-02","close":29.0191},{"date":"2021-06-03","close":28.7864},{"date":"2021-06-04","close":28.9416},{"date":"2021-06-07","close":28.5709},{"date":"2021-06-08","close":29.3983},{"date":"2021-06-09","close":29.0277},{"date":"2021-06-10","close":28.7002},{"date":"2021-06-11","close":29.5793},{"date":"2021-06-14","close":29.9585},{"date":"2021-06-15","close":29.4845},{"date":"2021-06-16","close":29.9413},{"date":"2021-06-17","close":29.3897},{"date":"2021-06-18","close":28.5365},{"date":"2021-06-21","close":29.6828},{"date":"2021-06-22","close":30.9497},{"date":"2021-06-23","close":31.734},{"date":"2021-06-24","close":32.5269},{"date":"2021-06-25","close":32.3976},{"date":"2021-06-28","close":31.6047},{"date":"2021-06-29","close":32.0098},{"date":"2021-06-30","close":32.3459},{"date":"2021-07-01","close":32.4149},{"date":"2021-07-02","close":32.2684},{"date":"2021-07-06","close":31.9408},{"date":"2021-07-07","close":30.3809},{"date":"2021-07-08","close":30.2683},{"date":"2021-07-09","close":31.5937},{"date":"2021-07-12","close":32.1654},{"date":"2021-07-13","close":31.533},{"date":"2021-07-14","close":31.5244},{"date":"2021-07-15","close":29.7918},{"date":"2021-07-16","close":29.0728},{"date":"2021-07-19","close":28.9775},{"date":"2021-07-20","close":29.965},{"date":"2021-07-21","close":30.5195},{"date":"2021-07-22","close":30.0344},{"date":"2021-07-23","close":29.9477},{"date":"2021-07-26","close":30.5195},{"date":"2021-07-27","close":30.173},{"date":"2021-07-28","close":29.7485},{"date":"2021-07-29","close":29.8004},{"date":"2021-07-30","close":29.8611},{"date":"2021-08-02","close":30.0777},{"date":"2021-08-03","close":29.7745},{"date":"2021-08-04","close":28.2931},{"date":"2021-08-05","close":29.0728},{"date":"2021-08-06","close":29.8957},{"date":"2021-08-09","close":29.2027},{"date":"2021-08-10","close":30.4935},{"date":"2021-08-11","close":30.762},{"date":"2021-08-12","close":29.2893},{"date":"2021-08-13","close":28.8042},{"date":"2021-08-16","close":27.8513},{"date":"2021-08-17","close":26.7684},{"date":"2021-08-18","close":27.0976},{"date":"2021-08-19","close":27.5568},{"date":"2021-08-20","close":28.0419},{"date":"2021-08-23","close":28.3711},{"date":"2021-08-24","close":29.298},{"date":"2021-08-25","close":27.5048},{"date":"2021-08-26","close":26.9417},{"date":"2021-08-27","close":28.1978},{"date":"2021-08-30","close":27.4095},{"date":"2021-08-31","close":26.4392},{"date":"2021-09-01","close":26.0321},{"date":"2021-09-02","close":23.3899},{"date":"2021-09-03","close":23.3033},{"date":"2021-09-07","close":22.9394},{"date":"2021-09-08","close":22.9308},{"date":"2021-09-09","close":23.3033},{"date":"2021-09-10","close":23.4159},{"date":"2021-09-13","close":23.3986},{"date":"2021-09-14","close":22.6449},{"date":"2021-09-15","close":22.7662},{"date":"2021-09-16","close":23.208},{"date":"2021-09-17","close":23.13},{"date":"2021-09-20","close":22.7142},{"date":"2021-09-21","close":22.8614},{"date":"2021-09-22","close":23.1387},{"date":"2021-09-23","close":23.9183},{"date":"2021-09-24","close":24.2562},{"date":"2021-09-27","close":24.0916},{"date":"2021-09-28","close":24.0743},{"date":"2021-09-29","close":23.7711},{"date":"2021-09-30","close":22.3503},{"date":"2021-10-01","close":22.6449},{"date":"2021-10-04","close":22.2984},{"date":"2021-10-05","close":21.3974},{"date":"2021-10-06","close":20.921},{"date":"2021-10-07","close":21.9247},{"date":"2021-10-08","close":21.7239},{"date":"2021-10-11","close":20.921},{"date":"2021-10-12","close":21.305},{"date":"2021-10-13","close":21.0693},{"date":"2021-10-14","close":21.2177},{"date":"2021-10-15","close":21.3661},{"date":"2021-10-18","close":22.2476},{"date":"2021-10-19","close":22.0905},{"date":"2021-10-20","close":21.8287},{"date":"2021-10-21","close":21.5843},{"date":"2021-10-22","close":21.2875},{"date":"2021-10-25","close":21.497},{"date":"2021-10-26","close":21.4883},{"date":"2021-10-27","close":20.9908},{"date":"2021-10-28","close":21.1217},{"date":"2021-10-29","close":20.7202},{"date":"2021-11-01","close":22.0992},{"date":"2021-11-02","close":21.8723},{"date":"2021-11-03","close":23.1466},{"date":"2021-11-04","close":23.1204},{"date":"2021-11-05","close":23.199},{"date":"2021-11-08","close":22.9284},{"date":"2021-11-09","close":23.4346},{"date":"2021-11-10","close":22.6666},{"date":"2021-11-11","close":23.068},{"date":"2021-11-12","close":23.4695},{"date":"2021-11-15","close":23.7139},{"date":"2021-11-16","close":24.1852},{"date":"2021-11-17","close":23.3212},{"date":"2021-11-18","close":24.6216},{"date":"2021-11-19","close":23.5044},{"date":"2021-11-22","close":23.967},{"date":"2021-11-23","close":25.1278},{"date":"2021-11-24","close":24.6042},{"date":"2021-11-26","close":23.3997},{"date":"2021-11-29","close":23.5044},{"date":"2021-11-30","close":22.5967},{"date":"2021-12-01","close":22.5444},{"date":"2021-12-02","close":22.9197},{"date":"2021-12-03","close":22.972},{"date":"2021-12-06","close":23.8099},{"date":"2021-12-07","close":24.3074},{"date":"2021-12-08","close":24.1765},{"date":"2021-12-09","close":23.6933},{"date":"2021-12-10","close":22.9202},{"date":"2021-12-13","close":20.6976},{"date":"2021-12-14","close":20.926},{"date":"2021-12-15","close":20.9699},{"date":"2021-12-16","close":19.9597},{"date":"2021-12-17","close":20.2496},{"date":"2021-12-20","close":19.4326},{"date":"2021-12-21","close":20.2584},{"date":"2021-12-22","close":20.2408},{"date":"2021-12-23","close":20.4253},{"date":"2021-12-27","close":21.1369},{"date":"2021-12-28","close":21.3916},{"date":"2021-12-29","close":22.6742},{"date":"2021-12-30","close":22.6391},{"date":"2021-12-31","close":22.2438},{"date":"2022-01-03","close":22.1999},{"date":"2022-01-04","close":22.3843},{"date":"2022-01-05","close":21.541},{"date":"2022-01-06","close":21.4092},{"date":"2022-01-07","close":21.0402},{"date":"2022-01-10","close":20.6537},{"date":"2022-01-11","close":21.1896},{"date":"2022-01-12","close":20.5307},{"date":"2022-01-13","close":21.0402},{"date":"2022-01-14","close":20.8645},{"date":"2022-01-18","close":20.355},{"date":"2022-01-19","close":20.1354},{"date":"2022-01-20","close":18.7473},{"date":"2022-01-21","close":18.6507},{"date":"2022-01-24","close":20.3638},{"date":"2022-01-25","close":20.7767},{"date":"2022-01-26","close":19.8806},{"date":"2022-01-27","close":20.0387},{"date":"2022-01-28","close":19.6785},{"date":"2022-01-31","close":20.0563},{"date":"2022-02-01","close":20.4253},{"date":"2022-02-02","close":20.1617},{"date":"2022-02-03","close":19.6522},{"date":"2022-02-04","close":19.7312},{"date":"2022-02-07","close":19.9157},{"date":"2022-02-08","close":20.6537},{"date":"2022-02-09","close":20.803},{"date":"2022-02-10","close":20.8382},{"date":"2022-02-11","close":19.907},{"date":"2022-02-14","close":19.9157},{"date":"2022-02-15","close":20.0651},{"date":"2022-02-16","close":19.9684},{"date":"2022-02-17","close":18.9406},{"date":"2022-02-18","close":18.7034},{"date":"2022-02-22","close":18.2554},{"date":"2022-02-23","close":17.5877},{"date":"2022-02-24","close":18.3784},{"date":"2022-02-25","close":18.7649},{"date":"2022-02-28","close":18.5189},{"date":"2022-03-01","close":18.0006},{"date":"2022-03-02","close":18.7385},{"date":"2022-03-03","close":16.9903},{"date":"2022-03-04","close":15.8834},{"date":"2022-03-07","close":14.5041},{"date":"2022-03-08","close":15.4354},{"date":"2022-03-09","close":15.9976},{"date":"2022-03-10","close":16.0775},{"date":"2022-03-11","close":15.4919},{"date":"2022-03-14","close":15.8024},{"date":"2022-03-15","close":16.0242},{"date":"2022-03-16","close":16.6364},{"date":"2022-03-17","close":16.9292},{"date":"2022-03-18","close":17.2398},{"date":"2022-03-21","close":16.1041},{"date":"2022-03-22","close":16.2815},{"date":"2022-03-23","close":15.5362},{"date":"2022-03-24","close":15.5806},{"date":"2022-03-25","close":15.483},{"date":"2022-03-28","close":15.5451},{"date":"2022-03-29","close":16.2993},{"date":"2022-03-30","close":15.2966},{"date":"2022-03-31","close":14.9062},{"date":"2022-04-01","close":14.2408},{"date":"2022-04-04","close":14.5247},{"date":"2022-04-05","close":14.1698},{"date":"2022-04-06","close":13.948},{"date":"2022-04-07","close":14.0722},{"date":"2022-04-08","close":14.3828},{"date":"2022-04-11","close":14.6489},{"date":"2022-04-12","close":14.7554},{"date":"2022-04-13","close":15.5007},{"date":"2022-04-14","close":15.5273},{"date":"2022-04-18","close":15.6693},{"date":"2022-04-19","close":15.7758},{"date":"2022-04-20","close":15.6959},{"date":"2022-04-21","close":15.0837},{"date":"2022-04-22","close":13.7084},{"date":"2022-04-25","close":14.0012},{"date":"2022-04-26","close":13.4334},{"date":"2022-04-27","close":13.1938},{"date":"2022-04-28","close":13.7705},{"date":"2022-04-29","close":13.4068},{"date":"2022-05-02","close":13.8681},{"date":"2022-05-03","close":13.5665},{"date":"2022-05-04","close":14.0722},{"date":"2022-05-05","close":13.389},{"date":"2022-05-06","close":12.8034},{"date":"2022-05-09","close":12.4485},{"date":"2022-05-10","close":12.5905},{"date":"2022-05-11","close":11.9782},{"date":"2022-05-12","close":12.6171},{"date":"2022-05-13","close":12.7324},{"date":"2022-05-16","close":12.5195},{"date":"2022-05-17","close":13.0075},{"date":"2022-05-18","close":11.9605},{"date":"2022-05-19","close":11.9161},{"date":"2022-05-20","close":11.8185},{"date":"2022-05-23","close":11.4725},{"date":"2022-05-24","close":10.7449},{"date":"2022-05-25","close":12.0315},{"date":"2022-05-26","close":12.4396},{"date":"2022-05-27","close":11.6145},{"date":"2022-05-31","close":10.7449},{"date":"2022-06-01","close":10.736},{"date":"2022-06-02","close":10.6296},{"date":"2022-06-03","close":11.3483},{"date":"2022-06-06","close":11.0289},{"date":"2022-06-07","close":11.1619},{"date":"2022-06-08","close":11.4281},{"date":"2022-06-09","close":11.0466},{"date":"2022-06-10","close":10.5763},{"date":"2022-06-13","close":10.532},{"date":"2022-06-14","close":10.2747},{"date":"2022-06-15","close":10.7094},{"date":"2022-06-16","close":10.5231},{"date":"2022-06-17","close":10.5054},{"date":"2022-06-21","close":10.4344},{"date":"2022-06-22","close":10.5675},{"date":"2022-06-23","close":10.5497},{"date":"2022-06-24","close":11.4636},{"date":"2022-06-27","close":11.3039},{"date":"2022-06-28","close":10.8691},{"date":"2022-06-29","close":10.4078},{"date":"2022-06-30","close":9.9198},{"date":"2022-07-01","close":10.1416},{"date":"2022-07-05","close":10.3279},{"date":"2022-07-06","close":10.3013},{"date":"2022-07-07","close":10.5897},{"date":"2022-07-08","close":10.5717},{"date":"2022-07-11","close":10.6888},{"date":"2022-07-12","close":10.6347},{"date":"2022-07-13","close":10.7519},{"date":"2022-07-14","close":10.4455},{"date":"2022-07-15","close":10.6167},{"date":"2022-07-18","close":10.5446},{"date":"2022-07-19","close":10.806},{"date":"2022-07-20","close":11.0223},{"date":"2022-07-21","close":10.9231},{"date":"2022-07-22","close":11.0223},{"date":"2022-07-25","close":10.842},{"date":"2022-07-26","close":9.9047},{"date":"2022-07-27","close":10.4815},{"date":"2022-07-28","close":10.806},{"date":"2022-07-29","close":10.851},{"date":"2022-08-01","close":10.9141},{"date":"2022-08-02","close":10.5536},{"date":"2022-08-03","close":11.0944},{"date":"2022-08-04","close":10.9592},{"date":"2022-08-05","close":10.8691},{"date":"2022-08-08","close":11.3828},{"date":"2022-08-09","close":10.3554},{"date":"2022-08-10","close":10.7789},{"date":"2022-08-11","close":11.2296},{"date":"2022-08-12","close":11.5811},{"date":"2022-08-15","close":11.6171},{"date":"2022-08-16","close":12.4372},{"date":"2022-08-17","close":11.8514},{"date":"2022-08-18","close":12.2209},{"date":"2022-08-19","close":11.7883},{"date":"2022-08-22","close":11.2927},{"date":"2022-08-23","close":11.3017},{"date":"2022-08-24","close":10.9231},{"date":"2022-08-25","close":11.0403},{"date":"2022-08-26","close":10.6347},{"date":"2022-08-29","close":10.4905},{"date":"2022-08-30","close":10.6077},{"date":"2022-08-31","close":10.1481},{"date":"2022-09-01","close":10.094},{"date":"2022-09-02","close":10.0489},{"date":"2022-09-06","close":10.1661},{"date":"2022-09-07","close":10.4455},{"date":"2022-09-08","close":9.5352},{"date":"2022-09-09","close":9.6344},{"date":"2022-09-12","close":10.0219},{"date":"2022-09-13","close":9.5172},{"date":"2022-09-14","close":9.7245},{"date":"2022-09-15","close":9.7065},{"date":"2022-09-16","close":9.8687},{"date":"2022-09-19","close":9.9768},{"date":"2022-09-20","close":9.7065},{"date":"2022-09-21","close":9.7515},{"date":"2022-09-22","close":9.5713},{"date":"2022-09-23","close":9.2288},{"date":"2022-09-26","close":8.8863},{"date":"2022-09-27","close":9.1026},{"date":"2022-09-28","close":9.364},{"date":"2022-09-29","close":9.0485},{"date":"2022-09-30","close":8.7692},{"date":"2022-10-03","close":9.1297},{"date":"2022-10-04","close":9.4541},{"date":"2022-10-05","close":9.6253},{"date":"2022-10-06","close":9.7245},{"date":"2022-10-07","close":9.4631},{"date":"2022-10-10","close":9.1477},{"date":"2022-10-11","close":9.0576},{"date":"2022-10-12","close":8.9314},{"date":"2022-10-13","close":9.1026},{"date":"2022-10-14","close":8.8953},{"date":"2022-10-17","close":9.0666},{"date":"2022-10-18","close":9.2288},{"date":"2022-10-19","close":9.0576},{"date":"2022-10-20","close":8.9584},{"date":"2022-10-21","close":9.346},{"date":"2022-10-24","close":9.6794},{"date":"2022-10-25","close":9.9768},{"date":"2022-10-26","close":10.0129},{"date":"2022-10-27","close":10.085},{"date":"2022-10-28","close":10.1391},{"date":"2022-10-31","close":10.2382},{"date":"2022-11-01","close":10.1481},{"date":"2022-11-02","close":9.364},{"date":"2022-11-03","close":9.7695},{"date":"2022-11-04","close":10.2112},{"date":"2022-11-07","close":10.3914},{"date":"2022-11-08","close":10.3914},{"date":"2022-11-09","close":9.7786},{"date":"2022-11-10","close":10.6077},{"date":"2022-11-11","close":11.1575},{"date":"2022-11-14","close":11.1394},{"date":"2022-11-15","close":11.7343},{"date":"2022-11-16","close":10.9682},{"date":"2022-11-17","close":11.3197},{"date":"2022-11-18","close":11.6441},{"date":"2022-11-21","close":11.7162},{"date":"2022-11-22","close":13.8432},{"date":"2022-11-23","close":14.2397},{"date":"2022-11-25","close":14.2397},{"date":"2022-11-28","close":14.2488},{"date":"2022-11-29","close":14.1496},{"date":"2022-11-30","close":14.2578},{"date":"2022-12-01","close":13.8432},{"date":"2022-12-02","close":14.411},{"date":"2022-12-05","close":14.4921},{"date":"2022-12-06","close":14.0505},{"date":"2022-12-07","close":14.402},{"date":"2022-12-08","close":14.6543},{"date":"2022-12-09","close":14.2578},{"date":"2022-12-12","close":14.2668},{"date":"2022-12-13","close":13.9423},{"date":"2022-12-14","close":13.7711},{"date":"2022-12-15","close":13.2123},{"date":"2022-12-16","close":13.1402},{"date":"2022-12-19","close":13.0771},{"date":"2022-12-20","close":12.8068},{"date":"2022-12-21","close":12.9239},{"date":"2022-12-22","close":13.005},{"date":"2022-12-23","close":13.1492},{"date":"2022-12-27","close":12.6986},{"date":"2022-12-28","close":12.5995},{"date":"2022-12-29","close":12.6085},{"date":"2022-12-30","close":12.5814},{"date":"2023-01-03","close":13.0231},{"date":"2023-01-04","close":13.7981},{"date":"2023-01-05","close":13.3295},{"date":"2023-01-06","close":13.5187},{"date":"2023-01-09","close":13.4376},{"date":"2023-01-10","close":13.717},{"date":"2023-01-11","close":14.3839},{"date":"2023-01-12","close":14.3118},{"date":"2023-01-13","close":13.8883},{"date":"2023-01-17","close":13.9333},{"date":"2023-01-18","close":13.6269},{"date":"2023-01-19","close":13.2484},{"date":"2023-01-20","close":13.4376},{"date":"2023-01-23","close":14.2488},{"date":"2023-01-24","close":14.1136},{"date":"2023-01-25","close":14.1046},{"date":"2023-01-26","close":14.2938},{"date":"2023-01-27","close":14.1136},{"date":"2023-01-30","close":14.0505},{"date":"2023-01-31","close":14.5462},{"date":"2023-02-01","close":14.8796},{"date":"2023-02-02","close":15.3573},{"date":"2023-02-03","close":14.8706},{"date":"2023-02-06","close":14.429},{"date":"2023-02-07","close":14.6543},{"date":"2023-02-08","close":14.1226},{"date":"2023-02-09","close":14.0054},{"date":"2023-02-10","close":14.0415},{"date":"2023-02-13","close":14.438},{"date":"2023-02-14","close":14.447},{"date":"2023-02-15","close":14.0234},{"date":"2023-02-16","close":13.726},{"date":"2023-02-17","close":14.0415},{"date":"2023-02-21","close":13.1132},{"date":"2023-02-22","close":13.3024},{"date":"2023-02-23","close":13.3385},{"date":"2023-02-24","close":13.1853},{"date":"2023-02-27","close":13.1582},{"date":"2023-02-28","close":12.951},{"date":"2023-03-01","close":12.7347},{"date":"2023-03-02","close":12.8879},{"date":"2023-03-03","close":12.7256},{"date":"2023-03-06","close":12.239},{"date":"2023-03-07","close":12.3291},{"date":"2023-03-08","close":12.6716},{"date":"2023-03-09","close":12.3832},{"date":"2023-03-10","close":12.0046},{"date":"2023-03-13","close":11.518},{"date":"2023-03-14","close":11.9325},{"date":"2023-03-15","close":11.9866},{"date":"2023-03-16","close":12.0677},{"date":"2023-03-17","close":11.536},{"date":"2023-03-20","close":11.7253},{"date":"2023-03-21","close":11.7974},{"date":"2023-03-22","close":11.5901},{"date":"2023-03-23","close":11.4188},{"date":"2023-03-24","close":11.6532},{"date":"2023-03-27","close":11.7072},{"date":"2023-03-28","close":11.8154},{"date":"2023-03-29","close":11.8334},{"date":"2023-03-30","close":11.8695},{"date":"2023-03-31","close":12.1128},{"date":"2023-04-03","close":12.2029},{"date":"2023-04-04","close":12.3381},{"date":"2023-04-05","close":12.4743},{"date":"2023-04-06","close":12.3653},{"date":"2023-04-10","close":12.7194},{"date":"2023-04-11","close":13.0099},{"date":"2023-04-12","close":12.1747},{"date":"2023-04-13","close":11.9931},{"date":"2023-04-14","close":12.3744},{"date":"2023-04-17","close":12.4743},{"date":"2023-04-18","close":12.3109},{"date":"2023-04-19","close":12.4289},{"date":"2023-04-20","close":12.2382},{"date":"2023-04-21","close":12.2382},{"date":"2023-04-24","close":12.4652},{"date":"2023-04-25","close":11.7389},{"date":"2023-04-26","close":11.9659},{"date":"2023-04-27","close":12.2473},{"date":"2023-04-28","close":12.1565},{"date":"2023-05-01","close":12.0022},{"date":"2023-05-02","close":11.5936},{"date":"2023-05-03","close":11.5573},{"date":"2023-05-04","close":11.3939},{"date":"2023-05-05","close":12.0476},{"date":"2023-05-08","close":12.2201},{"date":"2023-05-09","close":11.9023},{"date":"2023-05-10","close":11.748},{"date":"2023-05-11","close":11.8569},{"date":"2023-05-12","close":11.7843},{"date":"2023-05-15","close":11.7298},{"date":"2023-05-16","close":11.5029},{"date":"2023-05-17","close":11.7571},{"date":"2023-05-18","close":12.1565},{"date":"2023-05-19","close":11.0398},{"date":"2023-05-22","close":10.6948},{"date":"2023-05-23","close":10.486},{"date":"2023-05-24","close":10.9581},{"date":"2023-05-25","close":9.6508},{"date":"2023-05-26","close":9.7597},{"date":"2023-05-30","close":9.8324},{"date":"2023-05-31","close":9.2332},{"date":"2023-06-01","close":9.3421},{"date":"2023-06-02","close":10.0321},{"date":"2023-06-05","close":9.9867},{"date":"2023-06-06","close":10.5223},{"date":"2023-06-07","close":10.8038},{"date":"2023-06-08","close":10.6948},{"date":"2023-06-09","close":10.7856},{"date":"2023-06-12","close":10.6494},{"date":"2023-06-13","close":10.7221},{"date":"2023-06-14","close":10.6404},{"date":"2023-06-15","close":10.8219},{"date":"2023-06-16","close":10.6585},{"date":"2023-06-20","close":10.5587},{"date":"2023-06-21","close":10.5768},{"date":"2023-06-22","close":10.6585},{"date":"2023-06-23","close":10.4134},{"date":"2023-06-26","close":10.595},{"date":"2023-06-27","close":10.7766},{"date":"2023-06-28","close":10.4769},{"date":"2023-06-29","close":10.7675},{"date":"2023-06-30","close":10.713},{"date":"2023-07-03","close":11.0762},{"date":"2023-07-05","close":10.9218},{"date":"2023-07-06","close":10.8943},{"date":"2023-07-07","close":10.876},{"date":"2023-07-10","close":10.9584},{"date":"2023-07-11","close":11.2605},{"date":"2023-07-12","close":11.1598},{"date":"2023-07-13","close":11.3521},{"date":"2023-07-14","close":11.3521},{"date":"2023-07-17","close":11.5901},{"date":"2023-07-18","close":11.7641},{"date":"2023-07-19","close":12.1119},{"date":"2023-07-20","close":12.0845},{"date":"2023-07-21","close":11.8007},{"date":"2023-07-24","close":12.2035},{"date":"2023-07-25","close":12.0662},{"date":"2023-07-26","close":12.5056},{"date":"2023-07-27","close":12.5056},{"date":"2023-07-28","close":12.7894},{"date":"2023-07-31","close":12.8627},{"date":"2023-08-01","close":13.4119},{"date":"2023-08-02","close":13.2105},{"date":"2023-08-03","close":13.6042},{"date":"2023-08-04","close":13.9429},{"date":"2023-08-07","close":13.9429},{"date":"2023-08-08","close":14.0894},{"date":"2023-08-09","close":14.1077},{"date":"2023-08-10","close":14.3457},{"date":"2023-08-11","close":14.3915},{"date":"2023-08-14","close":14.5746},{"date":"2023-08-15","close":14.6112},{"date":"2023-08-16","close":14.5105},{"date":"2023-08-17","close":14.2725},{"date":"2023-08-18","close":14.538},{"date":"2023-08-21","close":14.6112},{"date":"2023-08-22","close":14.1443},{"date":"2023-08-23","close":14.4922},{"date":"2023-08-24","close":14.5105},{"date":"2023-08-25","close":14.4739},{"date":"2023-08-28","close":15.0141},{"date":"2023-08-29","close":15.1697},{"date":"2023-08-30","close":15.2704},{"date":"2023-08-31","close":15.5267},{"date":"2023-09-01","close":15.8929},{"date":"2023-09-05","close":15.7098},{"date":"2023-09-06","close":15.7465},{"date":"2023-09-07","close":15.3528},{"date":"2023-09-08","close":14.6387},{"date":"2023-09-11","close":14.5197},{"date":"2023-09-12","close":14.3183},{"date":"2023-09-13","close":13.6408},{"date":"2023-09-14","close":14.007},{"date":"2023-09-15","close":14.1077},{"date":"2023-09-18","close":13.2563},{"date":"2023-09-19","close":13.2563},{"date":"2023-09-20","close":13.3662},{"date":"2023-09-21","close":13.531},{"date":"2023-09-22","close":13.7141},{"date":"2023-09-25","close":13.9796},{"date":"2023-09-26","close":13.9612},{"date":"2023-09-27","close":14.3549},{"date":"2023-09-28","close":15.0141},{"date":"2023-09-29","close":15.2063},{"date":"2023-10-02","close":15.1056},{"date":"2023-10-03","close":15.0141},{"date":"2023-10-04","close":15.069},{"date":"2023-10-05","close":14.831},{"date":"2023-10-06","close":14.8401},{"date":"2023-10-09","close":15.2796},{"date":"2023-10-10","close":15.4443},{"date":"2023-10-11","close":15.8655},{"date":"2023-10-12","close":15.6905},{"date":"2023-10-13","close":15.4879},{"date":"2023-10-16","close":16.3259},{"date":"2023-10-17","close":16.7586},{"date":"2023-10-18","close":16.6297},{"date":"2023-10-19","close":16.3259},{"date":"2023-10-20","close":16.068},{"date":"2023-10-23","close":15.7642},{"date":"2023-10-24","close":16.2246},{"date":"2023-10-25","close":16.6389},{"date":"2023-10-26","close":16.4087},{"date":"2023-10-27","close":16.0128},{"date":"2023-10-30","close":15.9483},{"date":"2023-10-31","close":16.0865},{"date":"2023-11-01","close":16.2338},{"date":"2023-11-02","close":16.8599},{"date":"2023-11-03","close":17.0625},{"date":"2023-11-06","close":16.9336},{"date":"2023-11-07","close":16.9704},{"date":"2023-11-08","close":17.1638},{"date":"2023-11-09","close":16.952},{"date":"2023-11-10","close":17.1086},{"date":"2023-11-13","close":16.6297},{"date":"2023-11-14","close":17.1638},{"date":"2023-11-15","close":18.0294},{"date":"2023-11-16","close":17.6518},{"date":"2023-11-17","close":18.057},{"date":"2023-11-20","close":18.1859},{"date":"2023-11-21","close":15.313},{"date":"2023-11-22","close":15.4603},{"date":"2023-11-24","close":15.3314},{"date":"2023-11-27","close":15.8655},{"date":"2023-11-28","close":16.5561},{"date":"2023-11-29","close":17.5874},{"date":"2023-11-30","close":17.5229},{"date":"2023-12-01","close":17.9649},{"date":"2023-12-04","close":18.0754},{"date":"2023-12-05","close":17.8268},{"date":"2023-12-06","close":18.3701},{"date":"2023-12-07","close":18.5634},{"date":"2023-12-08","close":18.5726},{"date":"2023-12-11","close":19.1159},{"date":"2023-12-12","close":18.987},{"date":"2023-12-13","close":19.1435},{"date":"2023-12-14","close":18.9778},{"date":"2023-12-15","close":18.4437},{"date":"2023-12-18","close":18.5174},{"date":"2023-12-19","close":19.2356},{"date":"2023-12-20","close":18.9686},{"date":"2023-12-21","close":19.3369},{"date":"2023-12-22","close":19.5026},{"date":"2023-12-26","close":19.5119},{"date":"2023-12-27","close":19.6223},{"date":"2023-12-28","close":19.6408},{"date":"2023-12-29","close":19.4842},{"date":"2024-01-02","close":19.5119},{"date":"2024-01-03","close":18.5634},{"date":"2024-01-04","close":18.9294},{"date":"2024-01-05","close":18.3827},{"date":"2024-01-08","close":19.5131},{"date":"2024-01-09","close":19.7077},{"date":"2024-01-10","close":19.9023},{"date":"2024-01-11","close":19.8745},{"date":"2024-01-12","close":19.3556},{"date":"2024-01-16","close":19.0406},{"date":"2024-01-17","close":19.0962},{"date":"2024-01-18","close":18.7719},{"date":"2024-01-19","close":18.7348},{"date":"2024-01-22","close":18.8368},{"date":"2024-01-23","close":18.6051},{"date":"2024-01-24","close":18.6051},{"date":"2024-01-25","close":18.7812},{"date":"2024-01-26","close":19.1518},{"date":"2024-01-29","close":18.9943},{"date":"2024-01-30","close":18.7256},{"date":"2024-01-31","close":18.3642},{"date":"2024-02-01","close":18.7719},{"date":"2024-02-02","close":19.2444},{"date":"2024-02-05","close":19.0221},{"date":"2024-02-06","close":19.3556},{"date":"2024-02-07","close":19.3556},{"date":"2024-02-08","close":20.032},{"date":"2024-02-09","close":20.8288},{"date":"2024-02-12","close":20.8381},{"date":"2024-02-13","close":20.4212},{"date":"2024-02-14","close":20.6065},{"date":"2024-02-15","close":20.8103},{"date":"2024-02-16","close":20.5972},{"date":"2024-02-20","close":20.2914},{"date":"2024-02-21","close":20.801},{"date":"2024-02-22","close":21.2828},{"date":"2024-02-23","close":21.6071},{"date":"2024-02-26","close":22.0519},{"date":"2024-02-27","close":22.1631},{"date":"2024-02-28","close":21.8017},{"date":"2024-02-29","close":22.0056},{"date":"2024-03-01","close":22.3669},{"date":"2024-03-04","close":22.3484},{"date":"2024-03-05","close":22.441},{"date":"2024-03-06","close":21.7276},{"date":"2024-03-07","close":21.3106},{"date":"2024-03-08","close":20.6528},{"date":"2024-03-11","close":20.8659},{"date":"2024-03-12","close":20.7177},{"date":"2024-03-13","close":21.5052},{"date":"2024-03-14","close":21.3848},{"date":"2024-03-15","close":21.4589},{"date":"2024-03-18","close":21.8017},{"date":"2024-03-19","close":21.9222},{"date":"2024-03-20","close":23.0155},{"date":"2024-03-21","close":23.9791},{"date":"2024-03-22","close":23.5622},{"date":"2024-03-25","close":22.6819},{"date":"2024-03-26","close":22.9321},{"date":"2024-03-27","close":23.2935},{"date":"2024-03-28","close":23.8957},{"date":"2024-04-01","close":24.2756},{"date":"2024-04-02","close":23.7753},{"date":"2024-04-03","close":23.2564},{"date":"2024-04-04","close":22.58},{"date":"2024-04-05","close":22.7005},{"date":"2024-04-08","close":22.6263},{"date":"2024-04-09","close":22.6078},{"date":"2024-04-10","close":21.7832},{"date":"2024-04-11","close":21.9835},{"date":"2024-04-12","close":21.4898},{"date":"2024-04-15","close":21.0985},{"date":"2024-04-16","close":20.7725},{"date":"2024-04-17","close":20.8377},{"date":"2024-04-18","close":20.8098},{"date":"2024-04-19","close":20.847},{"date":"2024-04-22","close":20.9774},{"date":"2024-04-23","close":21.555},{"date":"2024-04-24","close":21.0799},{"date":"2024-04-25","close":21.3687},{"date":"2024-04-26","close":22.7193},{"date":"2024-04-29","close":23.1292},{"date":"2024-04-30","close":22.5982},{"date":"2024-05-01","close":22.0766},{"date":"2024-05-02","close":22.7939},{"date":"2024-05-03","close":22.6355},{"date":"2024-05-06","close":22.9429},{"date":"2024-05-07","close":22.5982},{"date":"2024-05-08","close":22.2443},{"date":"2024-05-09","close":22.8498},{"date":"2024-05-10","close":22.7845},{"date":"2024-05-13","close":22.5796},{"date":"2024-05-14","close":22.9708},{"date":"2024-05-15","close":22.5237},{"date":"2024-05-16","close":22.0021},{"date":"2024-05-17","close":21.9183},{"date":"2024-05-20","close":22.0766},{"date":"2024-05-21","close":21.9928},{"date":"2024-05-22","close":21.0706},{"date":"2024-05-23","close":21.3594},{"date":"2024-05-24","close":21.5736},{"date":"2024-05-28","close":22.2722},{"date":"2024-05-29","close":22.4026},{"date":"2024-05-30","close":20.7073},{"date":"2024-05-31","close":20.4651},{"date":"2024-06-03","close":20.6887},{"date":"2024-06-04","close":20.1205},{"date":"2024-06-05","close":20.2043},{"date":"2024-06-06","close":20.0646},{"date":"2024-06-07","close":19.9248},{"date":"2024-06-10","close":19.3287},{"date":"2024-06-11","close":19.3752},{"date":"2024-06-12","close":19.487},{"date":"2024-06-13","close":19.4591},{"date":"2024-06-14","close":19.1424},{"date":"2024-06-17","close":19.4405},{"date":"2024-06-18","close":19.2821},{"date":"2024-06-20","close":18.4624},{"date":"2024-06-21","close":18.8816},{"date":"2024-06-24","close":19.2542},{"date":"2024-06-25","close":19.2821},{"date":"2024-06-26","close":19.1889},{"date":"2024-06-27","close":18.7232},{"date":"2024-06-28","close":18.5928},{"date":"2024-07-01","close":18.0711},{"date":"2024-07-02","close":18.0339},{"date":"2024-07-03","close":17.978},{"date":"2024-07-05","close":17.8942},{"date":"2024-07-08","close":18.4624},{"date":"2024-07-09","close":18.7884},{"date":"2024-07-10","close":18.7884},{"date":"2024-07-11","close":19.7572},{"date":"2024-07-12","close":19.8368},{"date":"2024-07-15","close":19.1153},{"date":"2024-07-16","close":20.0336},{"date":"2024-07-17","close":19.209},{"date":"2024-07-18","close":18.6749},{"date":"2024-07-19","close":18.5812},{"date":"2024-07-22","close":19.4901},{"date":"2024-07-23","close":20.1929},{"date":"2024-07-24","close":19.537},{"date":"2024-07-25","close":19.8743},{"date":"2024-07-26","close":20.3709},{"date":"2024-07-29","close":20.905},{"date":"2024-07-30","close":20.8301},{"date":"2024-07-31","close":20.6614},{"date":"2024-08-01","close":19.6494},{"date":"2024-08-02","close":18.8155},{"date":"2024-08-05","close":18.5343},{"date":"2024-08-06","close":19.0778},{"date":"2024-08-07","close":18.8061},{"date":"2024-08-08","close":19.5276},{"date":"2024-08-09","close":19.8649},{"date":"2024-08-12","close":19.6494},{"date":"2024-08-13","close":20.0992},{"date":"2024-08-14","close":19.3308},{"date":"2024-08-15","close":19.8556},{"date":"2024-08-16","close":20.2585},{"date":"2024-08-19","close":20.0055},{"date":"2024-08-20","close":20.0804},{"date":"2024-08-21","close":20.4084},{"date":"2024-08-22","close":19.9867},{"date":"2024-08-23","close":20.7738},{"date":"2024-08-26","close":21.0643},{"date":"2024-08-27","close":21.2705},{"date":"2024-08-28","close":20.3334},{"date":"2024-08-29","close":19.4714},{"date":"2024-08-30","close":19.284},{"date":"2024-09-03","close":18.3563},{"date":"2024-09-04","close":18.8998},{"date":"2024-09-05","close":18.0377},{"date":"2024-09-06","close":17.691},{"date":"2024-09-09","close":17.8035},{"date":"2024-09-10","close":17.841},{"date":"2024-09-11","close":17.9065},{"date":"2024-09-12","close":18.1127},{"date":"2024-09-13","close":18.5343},{"date":"2024-09-16","close":18.1221},{"date":"2024-09-17","close":18.1689},{"date":"2024-09-18","close":18.6374},{"date":"2024-09-19","close":18.7873},{"date":"2024-09-20","close":19.0778},{"date":"2024-09-23","close":18.9841},{"date":"2024-09-24","close":19.1996},{"date":"2024-09-25","close":19.387},{"date":"2024-09-26","close":19.7525},{"date":"2024-09-27","close":20.5771},{"date":"2024-09-30","close":20.98},{"date":"2024-10-01","close":20.5208},{"date":"2024-10-02","close":20.7176},{"date":"2024-10-03","close":20.2866},{"date":"2024-10-04","close":20.7645},{"date":"2024-10-07","close":19.6307},{"date":"2024-10-08","close":19.7244},{"date":"2024-10-09","close":19.2933},{"date":"2024-10-10","close":19.0685},{"date":"2024-10-11","close":19.3749},{"date":"2024-10-14","close":19.5257},{"date":"2024-10-15","close":19.8557},{"date":"2024-10-16","close":20.2234},{"date":"2024-10-17","close":20.2705},{"date":"2024-10-18","close":19.9971},{"date":"2024-10-21","close":19.422},{"date":"2024-10-22","close":18.6112},{"date":"2024-10-23","close":18.4603},{"date":"2024-10-24","close":18.564},{"date":"2024-10-25","close":18.7243},{"date":"2024-10-28","close":19.1674},{"date":"2024-10-29","close":18.9035},{"date":"2024-10-30","close":18.7526},{"date":"2024-10-31","close":18.4698},{"date":"2024-11-01","close":18.3472},{"date":"2024-11-04","close":18.0455},{"date":"2024-11-05","close":17.9889},{"date":"2024-11-06","close":17.9701},{"date":"2024-11-07","close":17.9984},{"date":"2024-11-08","close":17.6589},{"date":"2024-11-11","close":17.1687},{"date":"2024-11-12","close":16.9141},{"date":"2024-11-13","close":17.2724},{"date":"2024-11-14","close":17.1593},{"date":"2024-11-15","close":17.3855},{"date":"2024-11-18","close":16.8293},{"date":"2024-11-19","close":16.4333},{"date":"2024-11-20","close":16.2824},{"date":"2024-11-21","close":16.2353},{"date":"2024-11-22","close":16.603},{"date":"2024-11-25","close":17.6118},{"date":"2024-11-26","close":16.867},{"date":"2024-11-27","close":17.5175},{"date":"2024-11-29","close":18.1398},{"date":"2024-12-02","close":18.7903},{"date":"2024-12-03","close":18.7903},{"date":"2024-12-04","close":19.3654},{"date":"2024-12-05","close":16.603},{"date":"2024-12-06","close":16.9613},{"date":"2024-12-09","close":16.6878},{"date":"2024-12-10","close":16.6878},{"date":"2024-12-11","close":16.6407},{"date":"2024-12-12","close":16.3579},{"date":"2024-12-13","close":16.2164},{"date":"2024-12-16","close":16.1127},{"date":"2024-12-17","close":16.2164},{"date":"2024-12-18","close":15.4622},{"date":"2024-12-19","close":15.4245},{"date":"2024-12-20","close":15.7356},{"date":"2024-12-23","close":15.811},{"date":"2024-12-24","close":15.5659},{"date":"2024-12-26","close":15.6036},{"date":"2024-12-27","close":15.5188},{"date":"2024-12-30","close":15.4622},{"date":"2024-12-31","close":15.7167},{"date":"2025-01-02","close":16.1504},{"date":"2025-01-03","close":16.1976},{"date":"2025-01-06","close":16.2353},{"date":"2025-01-07","close":15.7639},{"date":"2025-01-08","close":15.5753},{"date":"2025-01-10","close":15.4186},{"date":"2025-01-13","close":14.7156},{"date":"2025-01-14","close":15.1241},{"date":"2025-01-15","close":15.3046},{"date":"2025-01-16","close":14.8011},{"date":"2025-01-17","close":15.2286},{"date":"2025-01-21","close":16.3781},{"date":"2025-01-22","close":16.3211},{"date":"2025-01-23","close":16.4731},{"date":"2025-01-24","close":16.4256},{"date":"2025-01-27","close":15.9411},{"date":"2025-01-28","close":15.8081},{"date":"2025-01-29","close":15.5801},{"date":"2025-01-30","close":15.7226},{"date":"2025-01-31","close":15.3331},{"date":"2025-02-03","close":14.7251},{"date":"2025-02-04","close":14.9911},{"date":"2025-02-05","close":15.0291},{"date":"2025-02-06","close":15.2476},{"date":"2025-02-07","close":14.8201},{"date":"2025-02-10","close":14.2026},{"date":"2025-02-11","close":13.7561},{"date":"2025-02-12","close":13.4901},{"date":"2025-02-13","close":13.6041},{"date":"2025-02-14","close":13.6421},{"date":"2025-02-18","close":13.9841},{"date":"2025-02-19","close":13.7181},{"date":"2025-02-20","close":13.6706},{"date":"2025-02-21","close":13.0816},{"date":"2025-02-24","close":13.2051},{"date":"2025-02-25","close":12.6921},{"date":"2025-02-26","close":12.7681},{"date":"2025-02-27","close":12.4356},{"date":"2025-02-28","close":12.4356},{"date":"2025-03-03","close":11.6756},{"date":"2025-03-04","close":11.3906},{"date":"2025-03-05","close":11.5141},{"date":"2025-03-06","close":11.6946},{"date":"2025-03-07","close":12.1886},{"date":"2025-03-10","close":11.4951},{"date":"2025-03-11","close":10.9155},{"date":"2025-03-12","close":10.8775},{"date":"2025-03-13","close":10.431},{"date":"2025-03-14","close":10.507},{"date":"2025-03-17","close":11.4286},{"date":"2025-03-18","close":11.5046},{"date":"2025-03-19","close":11.3146},{"date":"2025-03-20","close":11.248},{"date":"2025-03-21","close":11.5141},{"date":"2025-03-24","close":12.0841},{"date":"2025-03-25","close":11.6281},{"date":"2025-03-26","close":11.381},{"date":"2025-03-27","close":11.3146},{"date":"2025-03-28","close":10.849},{"date":"2025-03-31","close":11.039},{"date":"2025-04-01","close":11.5996},{"date":"2025-04-02","close":12.0176},{"date":"2025-04-03","close":9.918},{"date":"2025-04-04","close":10.393},{"date":"2025-04-07","close":9.8325},{"date":"2025-04-08","close":9.1675},{"date":"2025-04-09","close":10.7065},{"date":"2025-04-10","close":10.146},{"date":"2025-04-11","close":10.2278},{"date":"2025-04-14","close":10.2374},{"date":"2025-04-15","close":9.949},{"date":"2025-04-16","close":9.8817},{"date":"2025-04-17","close":10.3239},{"date":"2025-04-21","close":10.3143},{"date":"2025-04-22","close":10.6026},{"date":"2025-04-23","close":10.545},{"date":"2025-04-24","close":10.7949},{"date":"2025-04-25","close":10.7661},{"date":"2025-04-28","close":10.6123},{"date":"2025-04-29","close":10.3527},{"date":"2025-04-30","close":10.122},{"date":"2025-05-01","close":10.2758},{"date":"2025-05-02","close":10.6699},{"date":"2025-05-05","close":10.6795},{"date":"2025-05-06","close":10.6026},{"date":"2025-05-07","close":10.7372},{"date":"2025-05-08","close":10.9102},{"date":"2025-05-09","close":10.7084},{"date":"2025-05-12","close":11.6023},{"date":"2025-05-13","close":12.2272},{"date":"2025-05-14","close":11.4389},{"date":"2025-05-15","close":11.5158},{"date":"2025-05-16","close":11.8811},{"date":"2025-05-19","close":11.4197},{"date":"2025-05-20","close":11.0256},{"date":"2025-05-21","close":10.2278},{"date":"2025-05-22","close":10.4296},{"date":"2025-05-23","close":10.2854},{"date":"2025-05-27","close":10.6699},{"date":"2025-05-28","close":10.6603},{"date":"2025-05-29","close":10.7468},{"date":"2025-05-30","close":10.5354},{"date":"2025-06-02","close":10.0163},{"date":"2025-06-03","close":9.9971},{"date":"2025-06-04","close":9.8625},{"date":"2025-06-05","close":9.7471},{"date":"2025-06-06","close":9.7663},{"date":"2025-06-09","close":9.9586},{"date":"2025-06-10","close":9.9874},{"date":"2025-06-11","close":9.7183},{"date":"2025-06-12","close":9.6798},{"date":"2025-06-13","close":8.9493},{"date":"2025-06-16","close":9.3242},{"date":"2025-06-17","close":9.4203},{"date":"2025-06-18","close":9.2088},{"date":"2025-06-20","close":9.3722},{"date":"2025-06-23","close":9.3242},{"date":"2025-06-24","close":9.4011},{"date":"2025-06-25","close":9.3146},{"date":"2025-06-26","close":9.2473},{"date":"2025-06-27","close":9.4972},{"date":"2025-06-30","close":9.2473},{"date":"2025-07-01","close":9.7952},{"date":"2025-07-02","close":9.9105},{"date":"2025-07-03","close":9.8817},{"date":"2025-07-07","close":9.526},{"date":"2025-07-08","close":9.6414},{"date":"2025-07-09","close":9.6414},{"date":"2025-07-10","close":9.7279},{"date":"2025-07-11","close":9.6354},{"date":"2025-07-14","close":9.8788},{"date":"2025-07-15","close":9.7814},{"date":"2025-07-16","close":9.5673},{"date":"2025-07-17","close":9.7912},{"date":"2025-07-18","close":9.6744},{"date":"2025-07-21","close":9.6549},{"date":"2025-07-22","close":9.9177},{"date":"2025-07-23","close":10.5309},{"date":"2025-07-24","close":10.9786},{"date":"2025-07-25","close":11.4263},{"date":"2025-07-28","close":11.7085},{"date":"2025-07-29","close":11.2166},{"date":"2025-07-30","close":10.9637},{"date":"2025-07-31","close":10.5065},{"date":"2025-08-01","close":10.4481},{"date":"2025-08-04","close":12.9191},{"date":"2025-08-05","close":11.6933},{"date":"2025-08-06","close":12.4716},{"date":"2025-08-07","close":12.2575},{"date":"2025-08-08","close":12.1019},{"date":"2025-08-11","close":12.2381},{"date":"2025-08-12","close":12.1992},{"date":"2025-08-13","close":13.1525},{"date":"2025-08-14","close":12.2965},{"date":"2025-08-15","close":12.6369},{"date":"2025-08-18","close":12.5105},{"date":"2025-08-19","close":12.2867},{"date":"2025-08-20","close":11.9754},{"date":"2025-08-21","close":11.9268},{"date":"2025-08-22","close":12.5007},{"date":"2025-08-25","close":12.1603},{"date":"2025-08-26","close":11.849},{"date":"2025-08-27","close":12.8607},{"date":"2025-08-28","close":12.812},{"date":"2025-08-29","close":12.5883},{"date":"2025-09-02","close":13.1428},{"date":"2025-09-03","close":13.2498},{"date":"2025-09-04","close":18.2793},{"date":"2025-09-05","close":18.2988},{"date":"2025-09-08","close":17.8221},{"date":"2025-09-09","close":17.5108},{"date":"2025-09-10","close":18.7268},{"date":"2025-09-11","close":19.077},{"date":"2025-09-12","close":17.8415},{"date":"2025-09-15","close":19.0965},{"date":"2025-09-16","close":19.3299},{"date":"2025-09-17","close":19.3397},{"date":"2025-09-18","close":19.184},{"date":"2025-09-19","close":18.3571},{"date":"2025-09-22","close":17.4621},{"date":"2025-09-23","close":17.4816},{"date":"2025-09-24","close":17.4135},{"date":"2025-09-25","close":17.3162},{"date":"2025-09-26","close":17.4621},{"date":"2025-09-29","close":16.7714},{"date":"2025-09-30","close":16.645},{"date":"2025-10-01","close":16.5185},{"date":"2025-10-02","close":16.4893},{"date":"2025-10-03","close":16.4796},{"date":"2025-10-06","close":15.3317},{"date":"2025-10-07","close":15.0593},{"date":"2025-10-08","close":15.1468},{"date":"2025-10-09","close":14.7382},{"date":"2025-10-10","close":14.0427},{"date":"2025-10-13","close":15.0044},{"date":"2025-10-14","close":15.5539},{"date":"2025-10-15","close":14.9455},{"date":"2025-10-16","close":14.6216},{"date":"2025-10-17","close":14.6707},{"date":"2025-10-20","close":15.1908},{"date":"2025-10-21","close":15.4165},{"date":"2025-10-22","close":15.4361},{"date":"2025-10-23","close":16.2506},{"date":"2025-10-24","close":16.2604},{"date":"2025-10-27","close":16.5647},{"date":"2025-10-28","close":16.4763},{"date":"2025-10-29","close":16.6628},{"date":"2025-10-30","close":16.231},{"date":"2025-10-31","close":16.3978},{"date":"2025-11-03","close":16.2212},{"date":"2025-11-04","close":15.8777},{"date":"2025-11-05","close":16.653},{"date":"2025-11-06","close":16.2899},{"date":"2025-11-07","close":16.7805},{"date":"2025-11-10","close":17.4478},{"date":"2025-11-11","close":17.1534},{"date":"2025-11-12","close":17.4773},{"date":"2025-11-13","close":17.2123},{"date":"2025-11-14","close":17.2319},{"date":"2025-11-17","close":17.3301},{"date":"2025-11-18","close":17.1731},{"date":"2025-11-19","close":17.1633},{"date":"2025-11-20","close":17.2123},{"date":"2025-11-21","close":18.2035},{"date":"2025-11-24","close":18.7432},{"date":"2025-11-25","close":19.2927},{"date":"2025-11-26","close":19.8815},{"date":"2025-11-28","close":20.0189},{"date":"2025-12-01","close":20.853},{"date":"2025-12-02","close":20.4409},{"date":"2025-12-03","close":23.5222},{"date":"2025-12-04","close":23.7283},{"date":"2025-12-05","close":22.6586},{"date":"2025-12-08","close":22.0012},{"date":"2025-12-09","close":23.4633},{"date":"2025-12-10","close":23.7087},{"date":"2025-12-11","close":24.6017},{"date":"2025-12-12","close":24.9844},{"date":"2025-12-15","close":26.5054},{"date":"2025-12-16","close":26.8489},{"date":"2025-12-17","close":26.4171},{"date":"2025-12-18","close":27.0255},{"date":"2025-12-19","close":27.3199},{"date":"2025-12-22","close":26.6919},{"date":"2025-12-23","close":26.1031},{"date":"2025-12-24","close":26.1521},{"date":"2025-12-26","close":25.8676},{"date":"2025-12-29","close":26.4269},{"date":"2025-12-30","close":26.1914},{"date":"2025-12-31","close":25.8774},{"date":"2026-01-02","close":25.8676},{"date":"2026-01-05","close":26.3484},{"date":"2026-01-06","close":27.6634},{"date":"2026-01-07","close":26.6624},{"date":"2026-01-08","close":27.2316},{"date":"2026-01-09","close":26.4416},{"date":"2026-01-12","close":25.505},{"date":"2026-01-13","close":26.3135},{"date":"2026-01-14","close":25.3177},{"date":"2026-01-15","close":25.4459},{"date":"2026-01-16","close":25.0811},{"date":"2026-01-20","close":25.1501},{"date":"2026-01-21","close":25.6332},{"date":"2026-01-22","close":24.7853},{"date":"2026-01-23","close":23.7994},{"date":"2026-01-26","close":23.6318},{"date":"2026-01-27","close":23.1093},{"date":"2026-01-28","close":22.8037},{"date":"2026-01-29","close":22.9811},{"date":"2026-01-30","close":22.9811},{"date":"2026-02-02","close":24.3022},{"date":"2026-02-03","close":23.6811},{"date":"2026-02-04","close":23.8389},{"date":"2026-02-05","close":22.7642},{"date":"2026-02-06","close":23.4248},{"date":"2026-02-09","close":23.2276},{"date":"2026-02-10","close":23.2966},{"date":"2026-02-11","close":23.5037},{"date":"2026-02-12","close":24.1938},{"date":"2026-02-13","close":25.1205},{"date":"2026-02-17","close":24.5783},{"date":"2026-02-18","close":24.7163},{"date":"2026-02-19","close":24.598},{"date":"2026-02-20","close":24.9036},{"date":"2026-02-23","close":23.3163},{"date":"2026-02-24","close":23.4248},{"date":"2026-02-25","close":23.7008},{"date":"2026-02-26","close":24.5586},{"date":"2026-02-27","close":24.2234},{"date":"2026-03-02","close":22.1826},{"date":"2026-03-03","close":21.9262},{"date":"2026-03-04","close":22.1333},{"date":"2026-03-05","close":19.0573},{"date":"2026-03-06","close":18.1996},{"date":"2026-03-09","close":18.2094},{"date":"2026-03-10","close":18.4953},{"date":"2026-03-11","close":17.9137},{"date":"2026-03-12","close":17.3123},{"date":"2026-03-13","close":17.332},{"date":"2026-03-16","close":17.1644},{"date":"2026-03-17","close":17.2827},{"date":"2026-03-18","close":17.0066},{"date":"2026-03-19","close":17.2531},{"date":"2026-03-20","close":16.9771},{"date":"2026-03-23","close":16.632},{"date":"2026-03-24","close":16.0898},{"date":"2026-03-25","close":16.2869},{"date":"2026-03-26","close":15.8433},{"date":"2026-03-27","close":15.9024},{"date":"2026-03-30","close":15.863},{"date":"2026-03-31","close":16.4644},{"date":"2026-04-01","close":17.0756},{"date":"2026-04-02","close":16.6024},{"date":"2026-04-06","close":17.2334},{"date":"2026-04-07","close":17.1151},{"date":"2026-04-08","close":18.0517},{"date":"2026-04-09","close":18.2784},{"date":"2026-04-10","close":18.1848},{"date":"2026-04-13","close":17.9465},{"date":"2026-04-14","close":17.6388},{"date":"2026-04-15","close":19.2767},{"date":"2026-04-16","close":19.0285},{"date":"2026-04-17","close":19.2767},{"date":"2026-04-20","close":19.7333},{"date":"2026-04-21","close":19.1675},{"date":"2026-04-22","close":18.5719},{"date":"2026-04-23","close":18.0557},{"date":"2026-04-24","close":17.7778},{"date":"2026-04-27","close":17.758},{"date":"2026-04-28","close":17.2418},{"date":"2026-04-29","close":16.9936},{"date":"2026-04-30","close":17.2914},{"date":"2026-05-01","close":16.815},{"date":"2026-05-04","close":16.2789},{"date":"2026-05-05","close":16.537},{"date":"2026-05-06","close":16.7852},{"date":"2026-05-07","close":16.5172},{"date":"2026-05-08","close":16.5569},{"date":"2026-05-11","close":15.4054},{"date":"2026-05-12","close":15.5444},{"date":"2026-05-13","close":15.3062},{"date":"2026-05-14","close":15.4154},{"date":"2026-05-15","close":15.1771},{"date":"2026-05-18","close":14.7503},{"date":"2026-05-19","close":15.2466},{"date":"2026-05-20","close":16.2789},{"date":"2026-05-21","close":16.4278},{"date":"2026-05-22","close":16.408},{"date":"2026-05-26","close":17.0036},{"date":"2026-05-27","close":17.4304},{"date":"2026-05-28","close":17.7877},{"date":"2026-05-29","close":15.6834},{"date":"2026-06-01","close":16.0209},{"date":"2026-06-02","close":15.9216},{"date":"2026-06-03","close":16.2194},{"date":"2026-06-04","close":16.537},{"date":"2026-06-05","close":16.3187},{"date":"2026-06-08","close":17.1624},{"date":"2026-06-09","close":17.4403},{"date":"2026-06-10","close":17.4006},{"date":"2026-06-11","close":18.155},{"date":"2026-06-12","close":18.6513},{"date":"2026-06-15","close":18.3237},{"date":"2026-06-16","close":17.4105},{"date":"2026-06-17","close":16.9738},{"date":"2026-06-18","close":17.6785},{"date":"2026-06-22","close":17.6587},{"date":"2026-06-23","close":17.5991},{"date":"2026-06-24","close":18.3634},{"date":"2026-06-25","close":17.9168},{"date":"2026-06-26","close":17.748},{"date":"2026-06-29","close":16.944},{"date":"2026-06-30","close":17.073},{"date":"2026-07-01","close":17.1624},{"date":"2026-07-02","close":16.3385},{"date":"2026-07-06","close":16.3782},{"date":"2026-07-07","close":16.3981},{"date":"2026-07-08","close":16.1995},{"date":"2026-07-09","close":16.5569},{"date":"2026-07-10","close":16.81},{"date":"2026-07-13","close":16.03},{"date":"2026-07-14","close":16.15},{"date":"2026-07-15","close":17.41},{"date":"2026-07-16","close":17.49},{"date":"2026-07-17","close":17.03},{"date":"2026-07-20","close":17.54},{"date":"2026-07-21","close":17.36},{"date":"2026-07-22","close":17.82},{"date":"2026-07-23","close":17.08},{"date":"2026-07-24","close":17.0},{"date":"2026-07-27","close":17.77},{"date":"2026-07-28","close":18.14},{"date":"2026-07-29","close":17.54},{"date":"2026-07-30","close":17.31},{"date":"2026-07-31","close":17.18},{"date":"2026-08-03","close":17.87},{"date":"2026-08-04","close":18.08},{"date":"2026-08-05","close":17.82},{"date":"2026-08-06","close":17.72},{"date":"2026-08-07","close":17.97},{"date":"2026-08-10","close":18.32},{"date":"2026-08-11","close":17.36},{"date":"2026-08-12","close":16.24},{"date":"2026-08-13","close":16.3},{"date":"2026-08-14","close":16.17},{"date":"2026-08-17","close":16.35},{"date":"2026-08-18","close":16.35},{"date":"2026-08-19","close":16.67},{"date":"2026-08-20","close":16.0},{"date":"2026-08-21","close":16.17},{"date":"2026-08-24","close":16.87},{"date":"2026-08-25","close":16.73},{"date":"2026-08-26","close":17.59},{"date":"2026-08-27","close":16.69},{"date":"2026-08-28","close":16.87},{"date":"2026-08-31","close":16.63},{"date":"2026-09-01","close":16.58},{"date":"2026-09-02","close":16.66},{"date":"2026-09-03","close":17.01},{"date":"2026-09-04","close":17.39},{"date":"2026-09-08","close":17.22},{"date":"2026-09-09","close":16.89},{"date":"2026-09-10","close":14.53},{"date":"2026-09-11","close":15.02},{"date":"2026-09-14","close":15.43},{"date":"2026-09-15","close":14.81},{"date":"2026-09-16","close":14.81},{"date":"2026-09-17","close":14.91},{"date":"2026-09-18","close":15.06},{"date":"2026-09-21","close":15.46},{"date":"2026-09-22","close":15.92},{"date":"2026-09-23","close":15.92},{"date":"2026-09-24","close":16.08},{"date":"2026-09-25","close":16.58},{"date":"2026-09-28","close":17.1917},{"date":"2026-09-29","close":18.0161},{"date":"2026-09-30","close":17.6585},{"date":"2026-10-01","close":17.8472},{"date":"2026-10-02","close":17.589},{"date":"2026-10-05","close":17.9863},{"date":"2026-10-06","close":17.7678},{"date":"2026-10-07","close":17.5393},{"date":"2026-10-08","close":17.8472},{"date":"2026-10-09","close":18.17},{"date":"2026-10-12","close":18.07},{"date":"2026-10-13","close":17.78},{"date":"2026-10-14","close":17.6},{"date":"2026-10-15","close":18.05},{"date":"2026-10-16","close":17.98},{"date":"2026-10-19","close":17.93},{"date":"2026-10-20","close":17.81},{"date":"2026-10-21","close":17.38},{"date":"2026-10-22","close":17.88}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":17.89,"low_30d":14.48,"support":14.9,"high_30d":18.68,"change_1d":2.9,"change_7d":-0.6,"change_30d":19.0,"resistance":18.26,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.22,"per":10.32,"quarter":"2024-Q2"},{"pbr":1.57,"per":11.41,"quarter":"2024-Q3"},{"pbr":1.74,"per":13.97,"quarter":"2024-Q4"},{"pbr":2.12,"per":12.07,"quarter":"2025-Q1"},{"pbr":2.32,"per":18.48,"quarter":"2025-Q2"},{"pbr":1.98,"per":16.49,"quarter":"2025-Q3"},{"pbr":1.56,"per":12.95,"quarter":"2025-Q4"},{"pbr":2.25,"per":20.42,"quarter":"2026-Q4"},{"pbr":1.74,"per":10.56,"quarter":"2027-Q1"},{"pbr":1.8,"per":10.93,"quarter":"현재"}],"timeline":[{"close":12.8627,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16.0865,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18.3642,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22.5982,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20.6614,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18.4698,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15.3331,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22.9811,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":17.2914,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.83,"pbr_5y_low":1.22,"per_5y_avg":14.07,"per_5y_low":10.32,"current_pbr":1.8,"current_per":10.93,"pbr_5y_high":2.32,"per_5y_high":20.42,"pbr_5y_median":1.74,"per_5y_median":12.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL RETAIL"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -32.1%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 10.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"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":0.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":0.05,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.22,"per":10.32,"close":12.8627,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.57,"per":11.41,"close":16.0865,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.74,"per":13.97,"close":18.3642,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.12,"per":12.07,"close":22.5982,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.32,"per":18.48,"close":20.6614,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.98,"per":16.49,"close":18.4698,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":12.95,"close":15.3331,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.25,"per":20.42,"close":22.9811,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":10.56,"close":17.2914,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.14297005647562014,"pbr":1.78,"per":15.2,"roa":0.005764702134593849,"roe":0.014303807396877302,"revenue":1195285000.0,"market_cap":2961809000.0,"net_income":23525000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.3385953977503273,"total_assets":4080870000.0,"total_equity":1644667000.0,"profit_margin":0.01968149855473799,"dividend_yield":2.92,"fiscal_quarter":"Q1","operating_income":28226000.0,"operating_margin":0.023614451783465867},{"eps":0.5342309379166583,"pbr":1.78,"per":16.3,"roa":0.021745309378077473,"roe":0.0519706946886488,"revenue":1760834000.0,"market_cap":2961809000.0,"net_income":87905000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.3398537284036996,"total_assets":4042481000.0,"total_equity":1691434000.0,"profit_margin":0.049922366333226185,"dividend_yield":2.77,"fiscal_quarter":"Q4","operating_income":180228000.0,"operating_margin":0.10235377099715248},{"eps":0.519003600885075,"pbr":null,"per":null,"roa":0.02180121617486798,"roe":0.056199933552364426,"revenue":1362701000.0,"market_cap":null,"net_income":91344000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.3661214015400297,"total_assets":4189858000.0,"total_equity":1625340000.0,"profit_margin":0.06703157919455552,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":112574000.0,"operating_margin":0.08261093225880072},{"eps":0.44109965129084594,"pbr":null,"per":null,"roa":0.019116569384333836,"roe":0.050260583577731596,"revenue":1283675000.0,"market_cap":null,"net_income":77633000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.3468915418622315,"total_assets":4061032000.0,"total_equity":1544610000.0,"profit_margin":0.06047714569497731,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":103085000.0,"operating_margin":0.08030459423140593},{"eps":-0.3687468765747119,"pbr":null,"per":null,"roa":-0.017226679520958212,"roe":-0.044022721229453485,"revenue":1089599000.0,"market_cap":null,"net_income":-64899000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.24846204888220344,"total_assets":3767354000.0,"total_equity":1474216000.0,"profit_margin":-0.0595622793339568,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-68062000.0,"operating_margin":-0.06246518214499096},{"eps":0.5928791134388032,"pbr":null,"per":null,"roa":0.027238874640249034,"roe":0.059057310709394066,"revenue":1604633000.0,"market_cap":null,"net_income":104346000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.3389547641111706,"total_assets":3830775000.0,"total_equity":1766860000.0,"profit_margin":0.06502795343234247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":142270000.0,"operating_margin":0.08866201804400134},{"eps":0.45465656353151623,"pbr":null,"per":null,"roa":0.021417605159560742,"roe":0.04581420567297111,"revenue":1289094000.0,"market_cap":null,"net_income":80019000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.36849911643371236,"total_assets":3736132000.0,"total_equity":1746598000.0,"profit_margin":0.062073828595897586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":123650000.0,"operating_margin":0.09592008030446189},{"eps":0.4390030458353525,"pbr":null,"per":null,"roa":0.02182404056587039,"roe":0.04560053731012072,"revenue":1291058000.0,"market_cap":null,"net_income":77264000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.345779972704557,"total_assets":3540316000.0,"total_equity":1694366000.0,"profit_margin":0.059845491062369,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":101109000.0,"operating_margin":0.07831483945725135},{"eps":0.3849572163159661,"pbr":null,"per":null,"roa":0.019046349997765107,"roe":0.03866337661981926,"revenue":1143867000.0,"market_cap":null,"net_income":67752000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.3595951277552373,"total_assets":3557217000.0,"total_equity":1752356000.0,"profit_margin":0.059230662306019845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77836000.0,"operating_margin":0.06804637252407841},{"eps":0.03588661262031588,"pbr":null,"per":null,"roa":0.0017751999840355669,"roe":0.0036366588571010716,"revenue":1678910000.0,"market_cap":null,"net_income":6316000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.33816345128684683,"total_assets":3557909000.0,"total_equity":1736759000.0,"profit_margin":0.0037619646079897076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":129656000.0,"operating_margin":0.07722629563228524},{"eps":0.5494356302065462,"pbr":null,"per":null,"roa":0.027465457997163132,"roe":0.0556294149016648,"revenue":1301055000.0,"market_cap":null,"net_income":96700000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.3745829346184443,"total_assets":3520786000.0,"total_equity":1738289000.0,"profit_margin":0.07432429835787112,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":125361000.0,"operating_margin":0.09635334401697085},{"eps":0.275967823775925,"pbr":null,"per":null,"roa":0.014152481404653448,"roe":0.02903169697053017,"revenue":1200879000.0,"market_cap":null,"net_income":48570000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.33072607648231006,"total_assets":3431907000.0,"total_equity":1672999000.0,"profit_margin":0.040445373763718075,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65290000.0,"operating_margin":0.054368508400929653}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.4093,"per":12.43,"date":"2023-11","close":17.52,"source":"reported"},{"eps":1.4093,"per":13.83,"date":"2023-12","close":19.48,"source":"reported"},{"eps":1.3145,"per":13.97,"date":"2024-01","close":18.36,"source":"reported"},{"eps":1.3145,"per":16.74,"date":"2024-02","close":22.01,"source":"reported"},{"eps":1.3145,"per":18.18,"date":"2024-03","close":23.9,"source":"reported"},{"eps":1.8715,"per":12.07,"date":"2024-04","close":22.6,"source":"reported"},{"eps":1.8715,"per":10.94,"date":"2024-05","close":20.47,"source":"reported"},{"eps":1.8715,"per":9.93,"date":"2024-06","close":18.59,"source":"reported"},{"eps":1.1178,"per":18.48,"date":"2024-07","close":20.66,"source":"reported"},{"eps":1.1178,"per":17.25,"date":"2024-08","close":19.28,"source":"reported"},{"eps":1.1178,"per":18.77,"date":"2024-09","close":20.98,"source":"reported"},{"eps":1.1199,"per":16.49,"date":"2024-10","close":18.47,"source":"reported"},{"eps":1.1199,"per":16.2,"date":"2024-11","close":18.14,"source":"reported"},{"eps":1.1199,"per":14.03,"date":"2024-12","close":15.72,"source":"reported"},{"eps":1.1842,"per":12.95,"date":"2025-01","close":15.33,"source":"reported"},{"eps":1.1842,"per":10.5,"date":"2025-02","close":12.44,"source":"reported"},{"eps":1.1842,"per":9.32,"date":"2025-03","close":11.04,"source":"reported"},{"eps":1.1842,"per":8.55,"date":"2025-04","close":10.12,"source":"reported"},{"eps":1.1842,"per":8.9,"date":"2025-05","close":10.54,"source":"reported"},{"eps":1.1842,"per":7.81,"date":"2025-06","close":9.25,"source":"reported"},{"eps":1.1842,"per":8.87,"date":"2025-07","close":10.51,"source":"reported"},{"eps":1.1842,"per":10.63,"date":"2025-08","close":12.59,"source":"reported"},{"eps":1.1842,"per":14.06,"date":"2025-09","close":16.64,"source":"reported"},{"eps":1.1842,"per":13.85,"date":"2025-10","close":16.4,"source":"reported"},{"eps":1.1842,"per":16.9,"date":"2025-11","close":20.02,"source":"reported"},{"eps":1.1842,"per":21.85,"date":"2025-12","close":25.88,"source":"reported"},{"eps":1.1256,"per":20.42,"date":"2026-01","close":22.98,"source":"reported"},{"eps":1.1256,"per":21.52,"date":"2026-02","close":24.22,"source":"reported"},{"eps":1.1256,"per":14.63,"date":"2026-03","close":16.46,"source":"reported"},{"eps":1.6373,"per":10.56,"date":"2026-04","close":17.29,"source":"reported"},{"eps":1.6373,"per":9.58,"date":"2026-05","close":15.68,"source":"reported"},{"eps":1.6373,"per":10.43,"date":"2026-06","close":17.07,"source":"reported"},{"eps":1.6373,"per":10.49,"date":"2026-07","close":17.18,"source":"reported"},{"eps":1.6373,"per":10.16,"date":"2026-08","close":16.63,"source":"reported"},{"eps":1.6373,"per":10.79,"date":"2026-09","close":17.66,"source":"reported"},{"eps":1.6373,"per":10.92,"date":"2026-10","close":17.88,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.42,"std":3.86,"count":36,"current":10.92,"lower_1sd":9.56,"upper_1sd":17.27},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"American Eagle Outfitters Inc","phase":"above-fold","symbol_resolved":true}