{"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":"2026-10-23T09:56:50.077067+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.0,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":-4.8,"direction":"higher_better","percentile":43}],"summary":"매출 +11.0%","percentile":53},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.9,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.2,"direction":"higher_better","percentile":25}],"summary":"RSI 32","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.74,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":247.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":17.37,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.5x, 순차입금비율 -0.7x","percentile":89}},"signals":[],"summary":"Argan Inc(AGX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 46.28억. 현재가 $330.15, 전일 대비 -4.5%, 30일 -20.2%. PER 29.0배 / ROE 7.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.26,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.26%","value_pct":0.26},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.74,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.26},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-19.53991217698882,"grade":"F","trend":"하락","atr_14":20.67389285714285,"rsi_14":31.886894317721712,"sma_20":373.8945,"sma_60":443.1986666666666,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.9로 약세 구간입니다. MACD(-19.54)가 시그널선(-17.52)을 하회합니다(데드크로스). 현재가가 SMA20(374)과 SMA60(443) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 330~418 (현재 위치 0%).","bb_lower":329.7875207450113,"bb_upper":418.0014792549887,"macd_signal":-17.51861064293464},"change_pct":-4.29,"chart_data":[{"date":"2024-10-23","open":123.37,"high":123.37,"low":118.43,"close":119.15,"volume":413722,"rsi_14":70.34,"sma_20":113.53,"sma_60":91.01,"sma_120":81.62},{"date":"2024-10-24","open":120.75,"high":123.36,"low":119.4,"close":120.63,"volume":248325,"rsi_14":67.84,"sma_20":114.71,"sma_60":91.73,"sma_120":82.13},{"date":"2024-10-25","open":122.46,"high":125.8,"low":121.75,"close":124.67,"volume":226827,"rsi_14":69.97,"sma_20":115.99,"sma_60":92.59,"sma_120":82.65},{"date":"2024-10-28","open":125.68,"high":130.72,"low":123.8,"close":129.7,"volume":352220,"rsi_14":76.29,"sma_20":117.48,"sma_60":93.62,"sma_120":83.2},{"date":"2024-10-29","open":128.42,"high":132.01,"low":127.05,"close":131.55,"volume":245828,"rsi_14":74.99,"sma_20":119.09,"sma_60":94.68,"sma_120":83.76},{"date":"2024-10-30","open":131.2,"high":136.42,"low":131.2,"close":134.58,"volume":382647,"rsi_14":76.14,"sma_20":120.72,"sma_60":95.78,"sma_120":84.33},{"date":"2024-10-31","open":134.04,"high":136.18,"low":127.74,"close":130.53,"volume":349504,"rsi_14":68.29,"sma_20":122.15,"sma_60":96.82,"sma_120":84.87},{"date":"2024-11-01","open":131.28,"high":136.46,"low":130.59,"close":135.31,"volume":325110,"rsi_14":73.15,"sma_20":123.58,"sma_60":97.93,"sma_120":85.45},{"date":"2024-11-04","open":135.98,"high":139.84,"low":131.99,"close":135.08,"volume":393149,"rsi_14":68.63,"sma_20":124.93,"sma_60":99.05,"sma_120":86.03},{"date":"2024-11-05","open":135.91,"high":142.14,"low":135.91,"close":140.03,"volume":328676,"rsi_14":65.63,"sma_20":126.62,"sma_60":100.26,"sma_120":86.65},{"date":"2024-11-06","open":151.12,"high":156.15,"low":148.89,"close":156.03,"volume":386753,"rsi_14":75.85,"sma_20":128.91,"sma_60":101.69,"sma_120":87.41},{"date":"2024-11-07","open":157.18,"high":157.87,"low":151.25,"close":153.25,"volume":414203,"rsi_14":72.59,"sma_20":131.01,"sma_60":103.09,"sma_120":88.15},{"date":"2024-11-08","open":151.84,"high":155.21,"low":149.13,"close":153.51,"volume":278297,"rsi_14":72.47,"sma_20":133.02,"sma_60":104.47,"sma_120":88.9},{"date":"2024-11-11","open":155.78,"high":160.92,"low":154.38,"close":155.35,"volume":232576,"rsi_14":78.79,"sma_20":135.19,"sma_60":105.87,"sma_120":89.65},{"date":"2024-11-12","open":153.96,"high":159.02,"low":149.23,"close":152.37,"volume":241219,"rsi_14":81.16,"sma_20":136.87,"sma_60":107.21,"sma_120":90.37},{"date":"2024-11-13","open":152.99,"high":156.24,"low":146.69,"close":148.72,"volume":219777,"rsi_14":75.31,"sma_20":137.93,"sma_60":108.52,"sma_120":91.05},{"date":"2024-11-14","open":149.77,"high":150.72,"low":147.19,"close":147.52,"volume":162633,"rsi_14":71.7,"sma_20":138.93,"sma_60":109.78,"sma_120":91.71},{"date":"2024-11-15","open":143.04,"high":143.04,"low":125.51,"close":135.07,"volume":713966,"rsi_14":54.47,"sma_20":139.32,"sma_60":110.85,"sma_120":92.27},{"date":"2024-11-18","open":135.87,"high":142.88,"low":134.45,"close":138.04,"volume":279677,"rsi_14":55.31,"sma_20":139.84,"sma_60":111.9,"sma_120":92.86},{"date":"2024-11-19","open":135.08,"high":147.21,"low":133.45,"close":147.14,"volume":246111,"rsi_14":59.33,"sma_20":141.03,"sma_60":113.1,"sma_120":93.52},{"date":"2024-11-20","open":148.82,"high":150.75,"low":141.12,"close":145.19,"volume":193876,"rsi_14":61.25,"sma_20":142.34,"sma_60":114.27,"sma_120":94.16},{"date":"2024-11-21","open":145.92,"high":154.4,"low":145.92,"close":152.32,"volume":253410,"rsi_14":62.6,"sma_20":143.95,"sma_60":115.57,"sma_120":94.85},{"date":"2024-11-22","open":154.34,"high":157.57,"low":153.23,"close":156.81,"volume":209303,"rsi_14":65.15,"sma_20":145.57,"sma_60":116.92,"sma_120":95.6},{"date":"2024-11-25","open":161.23,"high":162.12,"low":153.96,"close":155.22,"volume":307497,"rsi_14":61.11,"sma_20":146.86,"sma_60":118.21,"sma_120":96.33},{"date":"2024-11-26","open":155.09,"high":160.37,"low":154.02,"close":158.97,"volume":219529,"rsi_14":52.61,"sma_20":148.25,"sma_60":119.68,"sma_120":97.1},{"date":"2024-11-27","open":160.3,"high":163.44,"low":152.06,"close":153.27,"volume":221436,"rsi_14":50.02,"sma_20":149.2,"sma_60":121.08,"sma_120":97.75},{"date":"2024-11-29","open":155.23,"high":158.09,"low":153.25,"close":154.15,"volume":122927,"rsi_14":50.54,"sma_20":150.39,"sma_60":122.48,"sma_120":98.41},{"date":"2024-12-02","open":154.55,"high":158.17,"low":151.99,"close":154.36,"volume":248050,"rsi_14":49.15,"sma_20":151.35,"sma_60":123.59,"sma_120":99.07},{"date":"2024-12-03","open":149.62,"high":151.51,"low":144.46,"close":148.19,"volume":458629,"rsi_14":46.59,"sma_20":152.02,"sma_60":124.53,"sma_120":99.68},{"date":"2024-12-04","open":148.27,"high":149.55,"low":144.05,"close":147.27,"volume":302130,"rsi_14":48.77,"sma_20":152.38,"sma_60":125.52,"sma_120":100.28},{"date":"2024-12-05","open":147.25,"high":151.41,"low":146.42,"close":147.12,"volume":386399,"rsi_14":49.65,"sma_20":151.93,"sma_60":126.52,"sma_120":100.88},{"date":"2024-12-06","open":154.46,"high":161.23,"low":134.93,"close":145.44,"volume":814039,"rsi_14":61.11,"sma_20":151.54,"sma_60":127.5,"sma_120":101.45},{"date":"2024-12-09","open":147.18,"high":154.57,"low":143.44,"close":144.68,"volume":511900,"rsi_14":57.47,"sma_20":151.09,"sma_60":128.42,"sma_120":102.03},{"date":"2024-12-10","open":143.95,"high":145.95,"low":137.2,"close":140.82,"volume":311301,"rsi_14":41.95,"sma_20":150.36,"sma_60":129.28,"sma_120":102.59},{"date":"2024-12-11","open":143.46,"high":147.65,"low":141.83,"close":146.46,"volume":301391,"rsi_14":51.49,"sma_20":150.06,"sma_60":130.26,"sma_120":103.19},{"date":"2024-12-12","open":146.5,"high":148.08,"low":140.46,"close":142.62,"volume":253298,"rsi_14":37.77,"sma_20":149.75,"sma_60":131.19,"sma_120":103.76},{"date":"2024-12-13","open":142.35,"high":146.21,"low":140.67,"close":141.32,"volume":193773,"rsi_14":28.75,"sma_20":149.43,"sma_60":131.99,"sma_120":104.31},{"date":"2024-12-16","open":141.36,"high":146.65,"low":141.36,"close":145.05,"volume":172331,"rsi_14":36.82,"sma_20":149.94,"sma_60":132.84,"sma_120":104.91},{"date":"2024-12-17","open":143.3,"high":145.93,"low":138.47,"close":144.98,"volume":310952,"rsi_14":29.96,"sma_20":150.29,"sma_60":133.68,"sma_120":105.52},{"date":"2024-12-18","open":147.48,"high":149.1,"low":135.9,"close":136.92,"volume":280817,"rsi_14":28.06,"sma_20":149.77,"sma_60":134.4,"sma_120":106.06},{"date":"2024-12-19","open":139.63,"high":142.1,"low":137.19,"close":137.88,"volume":243961,"rsi_14":28.22,"sma_20":149.4,"sma_60":135.09,"sma_120":106.63},{"date":"2024-12-20","open":134.15,"high":141.15,"low":131.48,"close":137.73,"volume":478660,"rsi_14":27.7,"sma_20":148.67,"sma_60":135.77,"sma_120":107.19},{"date":"2024-12-23","open":138.05,"high":139.27,"low":135.26,"close":138.67,"volume":216336,"rsi_14":35.15,"sma_20":147.75,"sma_60":136.44,"sma_120":107.76},{"date":"2024-12-24","open":139.81,"high":142.34,"low":138.27,"close":141.93,"volume":80985,"rsi_14":42.22,"sma_20":147.08,"sma_60":137.14,"sma_120":108.37},{"date":"2024-12-26","open":141.96,"high":143.93,"low":139.69,"close":143.73,"volume":148299,"rsi_14":45.29,"sma_20":146.31,"sma_60":137.88,"sma_120":108.98},{"date":"2024-12-27","open":143.34,"high":143.34,"low":138.41,"close":141.31,"volume":178029,"rsi_14":44.39,"sma_20":145.7,"sma_60":138.54,"sma_120":109.58},{"date":"2024-12-30","open":138.39,"high":139.67,"low":135.93,"close":137.33,"volume":203664,"rsi_14":40.81,"sma_20":144.85,"sma_60":139.13,"sma_120":110.16},{"date":"2024-12-31","open":137.68,"high":138.99,"low":134.29,"close":135.47,"volume":272710,"rsi_14":42.96,"sma_20":143.89,"sma_60":139.61,"sma_120":110.7},{"date":"2025-01-02","open":136.95,"high":141.68,"low":136.33,"close":141.68,"volume":223982,"rsi_14":43.79,"sma_20":143.56,"sma_60":140.17,"sma_120":111.27},{"date":"2025-01-03","open":141.91,"high":148.35,"low":141.91,"close":147.31,"volume":267107,"rsi_14":55.82,"sma_20":143.57,"sma_60":140.86,"sma_120":111.87},{"date":"2025-01-06","open":150.26,"high":157.7,"low":148.49,"close":154.4,"volume":423784,"rsi_14":64.17,"sma_20":143.94,"sma_60":141.59,"sma_120":112.51},{"date":"2025-01-07","open":156.92,"high":157.17,"low":139.41,"close":148.41,"volume":356867,"rsi_14":53.47,"sma_20":144.09,"sma_60":142.21,"sma_120":113.12},{"date":"2025-01-08","open":147.5,"high":154.38,"low":143.34,"close":153.89,"volume":494207,"rsi_14":58.28,"sma_20":144.55,"sma_60":142.89,"sma_120":113.78},{"date":"2025-01-10","open":155.73,"high":158.6,"low":151.16,"close":157.59,"volume":479820,"rsi_14":70.9,"sma_20":145.4,"sma_60":143.65,"sma_120":114.48},{"date":"2025-01-13","open":155.89,"high":156.43,"low":149.44,"close":154.26,"volume":378482,"rsi_14":65.8,"sma_20":145.79,"sma_60":144.24,"sma_120":115.13},{"date":"2025-01-14","open":157.54,"high":174.83,"low":157.54,"close":166.12,"volume":760956,"rsi_14":72.34,"sma_20":146.98,"sma_60":144.89,"sma_120":115.88},{"date":"2025-01-15","open":173.74,"high":176.34,"low":169.38,"close":173.52,"volume":512152,"rsi_14":74.89,"sma_20":148.61,"sma_60":145.66,"sma_120":116.7},{"date":"2025-01-16","open":174.42,"high":175.85,"low":170.7,"close":173.34,"volume":291017,"rsi_14":73.47,"sma_20":150.04,"sma_60":146.44,"sma_120":117.53},{"date":"2025-01-17","open":174.96,"high":179.29,"low":173.99,"close":175.85,"volume":360469,"rsi_14":73.75,"sma_20":151.6,"sma_60":147.25,"sma_120":118.37},{"date":"2025-01-21","open":181.89,"high":183.61,"low":171.89,"close":183.23,"volume":478921,"rsi_14":78.87,"sma_20":153.95,"sma_60":148.25,"sma_120":119.27},{"date":"2025-01-22","open":184.91,"high":189.27,"low":180.97,"close":181.91,"volume":448499,"rsi_14":81.88,"sma_20":156.17,"sma_60":149.31,"sma_120":120.16},{"date":"2025-01-23","open":180.27,"high":180.7,"low":170.38,"close":173.27,"volume":607514,"rsi_14":74.29,"sma_20":157.95,"sma_60":150.19,"sma_120":120.96},{"date":"2025-01-24","open":172.36,"high":173.6,"low":160.72,"close":166.95,"volume":682709,"rsi_14":66.15,"sma_20":159.37,"sma_60":150.9,"sma_120":121.74},{"date":"2025-01-27","open":156.35,"high":156.35,"low":133.68,"close":136.06,"volume":1056982,"rsi_14":44.37,"sma_20":159.06,"sma_60":151.0,"sma_120":122.31},{"date":"2025-01-28","open":139.49,"high":139.67,"low":125.5,"close":133.07,"volume":868395,"rsi_14":39.01,"sma_20":158.5,"sma_60":151.02,"sma_120":122.85},{"date":"2025-01-29","open":133.79,"high":135.42,"low":129.22,"close":131.92,"volume":469434,"rsi_14":41.03,"sma_20":158.01,"sma_60":150.97,"sma_120":123.37},{"date":"2025-01-30","open":135.49,"high":138.52,"low":132.76,"close":135.6,"volume":492527,"rsi_14":39.87,"sma_20":157.91,"sma_60":151.05,"sma_120":123.94},{"date":"2025-01-31","open":136.94,"high":136.94,"low":129.48,"close":135.51,"volume":1046620,"rsi_14":37.29,"sma_20":157.9,"sma_60":151.05,"sma_120":124.49},{"date":"2025-02-03","open":129.99,"high":136.09,"low":129.76,"close":132.44,"volume":337057,"rsi_14":37.41,"sma_20":157.42,"sma_60":151.0,"sma_120":125.03},{"date":"2025-02-04","open":132.65,"high":134.37,"low":126.36,"close":129.53,"volume":435889,"rsi_14":26.61,"sma_20":156.51,"sma_60":150.82,"sma_120":125.54},{"date":"2025-02-05","open":131.71,"high":142.86,"low":131.71,"close":141.64,"volume":603116,"rsi_14":30.73,"sma_20":155.85,"sma_60":150.57,"sma_120":126.13},{"date":"2025-02-06","open":146.35,"high":162.28,"low":143.88,"close":160.59,"volume":928362,"rsi_14":43.6,"sma_20":156.45,"sma_60":150.69,"sma_120":126.89},{"date":"2025-02-07","open":162.08,"high":166.67,"low":156.51,"close":160.08,"volume":699556,"rsi_14":41.96,"sma_20":156.74,"sma_60":150.79,"sma_120":127.63},{"date":"2025-02-10","open":160.56,"high":160.93,"low":153.09,"close":157.43,"volume":371918,"rsi_14":36.32,"sma_20":156.72,"sma_60":150.82,"sma_120":128.35},{"date":"2025-02-11","open":154.82,"high":155.52,"low":147.89,"close":149.57,"volume":305474,"rsi_14":33.99,"sma_20":156.46,"sma_60":150.77,"sma_120":128.99},{"date":"2025-02-12","open":144.94,"high":149.08,"low":142.55,"close":147.91,"volume":341820,"rsi_14":36.63,"sma_20":155.53,"sma_60":150.75,"sma_120":129.63},{"date":"2025-02-13","open":149.15,"high":150.92,"low":143.08,"close":146.74,"volume":269334,"rsi_14":38.73,"sma_20":154.16,"sma_60":150.74,"sma_120":130.26},{"date":"2025-02-14","open":147.23,"high":147.79,"low":144.13,"close":147.19,"volume":187110,"rsi_14":59.39,"sma_20":152.82,"sma_60":150.93,"sma_120":130.89},{"date":"2025-02-18","open":147.07,"high":149.41,"low":135.93,"close":143.46,"volume":480681,"rsi_14":58.66,"sma_20":151.17,"sma_60":151.02,"sma_120":131.46},{"date":"2025-02-19","open":142.42,"high":143.98,"low":139.99,"close":143.2,"volume":192599,"rsi_14":59.54,"sma_20":149.13,"sma_60":150.95,"sma_120":132.03},{"date":"2025-02-20","open":143.91,"high":144.28,"low":137.2,"close":141.2,"volume":235171,"rsi_14":54.87,"sma_20":147.06,"sma_60":150.88,"sma_120":132.57},{"date":"2025-02-21","open":143.48,"high":143.63,"low":130.86,"close":132.37,"volume":342935,"rsi_14":47.63,"sma_20":144.99,"sma_60":150.54,"sma_120":133.05},{"date":"2025-02-24","open":132.74,"high":133.46,"low":124.81,"close":125.29,"volume":410957,"rsi_14":44.9,"sma_20":142.89,"sma_60":150.0,"sma_120":133.46},{"date":"2025-02-25","open":125.11,"high":125.66,"low":118.08,"close":124.39,"volume":484532,"rsi_14":46.23,"sma_20":142.3,"sma_60":149.48,"sma_120":133.85},{"date":"2025-02-26","open":127.45,"high":132.29,"low":126.68,"close":130.95,"volume":347489,"rsi_14":41.46,"sma_20":142.19,"sma_60":149.0,"sma_120":134.34},{"date":"2025-02-27","open":131.59,"high":134.08,"low":123.82,"close":124.21,"volume":306670,"rsi_14":13.91,"sma_20":141.8,"sma_60":148.51,"sma_120":134.79},{"date":"2025-02-28","open":123.15,"high":129.15,"low":121.54,"close":129.14,"volume":288670,"rsi_14":21.79,"sma_20":141.48,"sma_60":148.08,"sma_120":135.28},{"date":"2025-03-03","open":131.23,"high":133.17,"low":119.04,"close":120.46,"volume":409595,"rsi_14":19.63,"sma_20":140.72,"sma_60":147.5,"sma_120":135.55},{"date":"2025-03-04","open":115.76,"high":122.87,"low":111.85,"close":119.59,"volume":491663,"rsi_14":22.18,"sma_20":140.07,"sma_60":147.02,"sma_120":135.77},{"date":"2025-03-05","open":120.44,"high":125.41,"low":116.73,"close":124.38,"volume":257636,"rsi_14":29.35,"sma_20":139.81,"sma_60":146.63,"sma_120":136.07},{"date":"2025-03-06","open":119.75,"high":119.75,"low":113.62,"close":115.18,"volume":274312,"rsi_14":25.73,"sma_20":138.47,"sma_60":146.08,"sma_120":136.3},{"date":"2025-03-07","open":115.47,"high":116.19,"low":106.03,"close":112.73,"volume":474193,"rsi_14":24.29,"sma_20":136.06,"sma_60":145.53,"sma_120":136.51},{"date":"2025-03-10","open":107.95,"high":108.96,"low":100.07,"close":103.07,"volume":596343,"rsi_14":22.32,"sma_20":133.18,"sma_60":144.82,"sma_120":136.62},{"date":"2025-03-11","open":103.3,"high":112.14,"low":102.72,"close":109.77,"volume":376995,"rsi_14":28.95,"sma_20":130.77,"sma_60":144.3,"sma_120":136.79},{"date":"2025-03-12","open":115.86,"high":116.72,"low":112.18,"close":113.76,"volume":276181,"rsi_14":33.14,"sma_20":128.97,"sma_60":143.74,"sma_120":137.0},{"date":"2025-03-13","open":113.76,"high":114.23,"low":109.19,"close":112.43,"volume":246126,"rsi_14":36.51,"sma_20":127.17,"sma_60":143.23,"sma_120":137.21},{"date":"2025-03-14","open":115.4,"high":119.92,"low":114.14,"close":118.87,"volume":227751,"rsi_14":45.62,"sma_20":125.77,"sma_60":142.85,"sma_120":137.42},{"date":"2025-03-17","open":117.84,"high":121.53,"low":117.84,"close":119.89,"volume":202636,"rsi_14":46.93,"sma_20":124.39,"sma_60":142.42,"sma_120":137.63},{"date":"2025-03-18","open":117.88,"high":117.94,"low":113.93,"close":116.38,"volume":200247,"rsi_14":39.64,"sma_20":123.02,"sma_60":141.93,"sma_120":137.81},{"date":"2025-03-19","open":116.92,"high":122.15,"low":115.95,"close":120.7,"volume":254971,"rsi_14":47.42,"sma_20":121.89,"sma_60":141.65,"sma_120":138.03},{"date":"2025-03-20","open":118.26,"high":121.39,"low":118.26,"close":119.45,"volume":209602,"rsi_14":42.45,"sma_20":120.79,"sma_60":141.34,"sma_120":138.22},{"date":"2025-03-21","open":116.7,"high":119.97,"low":115.9,"close":119.46,"volume":360299,"rsi_14":49.1,"sma_20":120.14,"sma_60":141.03,"sma_120":138.4},{"date":"2025-03-24","open":122.75,"high":128.14,"low":122.72,"close":128.03,"volume":273971,"rsi_14":56.68,"sma_20":120.28,"sma_60":140.84,"sma_120":138.64},{"date":"2025-03-25","open":127.62,"high":128.14,"low":123.88,"close":125.94,"volume":376516,"rsi_14":51.29,"sma_20":120.35,"sma_60":140.57,"sma_120":138.85},{"date":"2025-03-26","open":125.64,"high":125.64,"low":116.93,"close":118.39,"volume":346807,"rsi_14":52.73,"sma_20":119.72,"sma_60":140.14,"sma_120":139.01},{"date":"2025-03-27","open":116.9,"high":118.44,"low":112.84,"close":114.14,"volume":434149,"rsi_14":51.17,"sma_20":119.21,"sma_60":139.68,"sma_120":139.11},{"date":"2025-03-28","open":136.8,"high":149.42,"low":133.73,"close":136.82,"volume":1399704,"rsi_14":72.9,"sma_20":119.6,"sma_60":139.66,"sma_120":139.4},{"date":"2025-03-31","open":129.87,"high":130.75,"low":122.27,"close":129.93,"volume":735601,"rsi_14":63.64,"sma_20":120.08,"sma_60":139.57,"sma_120":139.59},{"date":"2025-04-01","open":130.52,"high":134.84,"low":125.85,"close":133.16,"volume":427157,"rsi_14":63.27,"sma_20":120.76,"sma_60":139.42,"sma_120":139.79},{"date":"2025-04-02","open":129.71,"high":140.05,"low":128.05,"close":136.72,"volume":315015,"rsi_14":66.12,"sma_20":121.39,"sma_60":139.23,"sma_120":140.05},{"date":"2025-04-03","open":126.03,"high":131.89,"low":123.97,"close":127.54,"volume":402428,"rsi_14":55.55,"sma_20":122.01,"sma_60":138.78,"sma_120":140.18},{"date":"2025-04-04","open":118.32,"high":121.21,"low":110.11,"close":118.95,"volume":486263,"rsi_14":49.45,"sma_20":122.32,"sma_60":138.28,"sma_120":140.24},{"date":"2025-04-07","open":114.2,"high":134.35,"low":112.76,"close":123.06,"volume":644198,"rsi_14":53.87,"sma_20":123.33,"sma_60":137.75,"sma_120":140.32},{"date":"2025-04-08","open":129.98,"high":134.81,"low":123.15,"close":126.28,"volume":529793,"rsi_14":53.27,"sma_20":124.17,"sma_60":137.22,"sma_120":140.43},{"date":"2025-04-09","open":126.07,"high":147.6,"low":125.86,"close":140.64,"volume":774524,"rsi_14":60.78,"sma_20":125.52,"sma_60":136.98,"sma_120":140.61},{"date":"2025-04-10","open":134.15,"high":140.66,"low":132.4,"close":136.7,"volume":436569,"rsi_14":58.43,"sma_20":126.75,"sma_60":136.48,"sma_120":140.68},{"date":"2025-04-11","open":138.39,"high":147.8,"low":136.1,"close":146.77,"volume":421864,"rsi_14":59.04,"sma_20":128.16,"sma_60":136.03,"sma_120":140.84},{"date":"2025-04-14","open":150.88,"high":152.65,"low":143.63,"close":146.22,"volume":428220,"rsi_14":59.92,"sma_20":129.49,"sma_60":135.57,"sma_120":141.0},{"date":"2025-04-15","open":146.41,"high":149.27,"low":142.48,"close":144.49,"volume":300949,"rsi_14":63.54,"sma_20":130.9,"sma_60":135.03,"sma_120":141.14},{"date":"2025-04-16","open":142.64,"high":148.47,"low":142.52,"close":147.32,"volume":438694,"rsi_14":67.47,"sma_20":132.25,"sma_60":134.42,"sma_120":141.34},{"date":"2025-04-17","open":146.18,"high":147.59,"low":142.78,"close":144.62,"volume":686895,"rsi_14":55.21,"sma_20":133.52,"sma_60":133.79,"sma_120":141.55},{"date":"2025-04-21","open":143.67,"high":144.59,"low":124.88,"close":128.68,"volume":608373,"rsi_14":49.26,"sma_20":133.98,"sma_60":133.04,"sma_120":141.61},{"date":"2025-04-22","open":131.16,"high":135.23,"low":129.49,"close":133.13,"volume":281005,"rsi_14":49.75,"sma_20":134.22,"sma_60":132.46,"sma_120":141.68},{"date":"2025-04-23","open":139.86,"high":147.03,"low":139.06,"close":140.43,"volume":360480,"rsi_14":51.87,"sma_20":134.93,"sma_60":132.53,"sma_120":141.76},{"date":"2025-04-24","open":140.57,"high":148.2,"low":140.32,"close":147.68,"volume":211128,"rsi_14":61.39,"sma_20":136.39,"sma_60":132.77,"sma_120":141.89},{"date":"2025-04-25","open":147.29,"high":150.76,"low":145.79,"close":150.57,"volume":243213,"rsi_14":69.28,"sma_20":138.21,"sma_60":133.07,"sma_120":142.02},{"date":"2025-04-28","open":149.43,"high":152.97,"low":147.28,"close":150.88,"volume":287845,"rsi_14":67.76,"sma_20":138.89,"sma_60":133.32,"sma_120":142.19},{"date":"2025-04-29","open":150.15,"high":152.51,"low":147.17,"close":152.4,"volume":156653,"rsi_14":67.03,"sma_20":140.01,"sma_60":133.6,"sma_120":142.32},{"date":"2025-04-30","open":147.54,"high":153.08,"low":142.03,"close":152.12,"volume":288471,"rsi_14":59.01,"sma_20":140.94,"sma_60":133.92,"sma_120":142.46},{"date":"2025-05-01","open":156.75,"high":161.86,"low":154.63,"close":157.76,"volume":376274,"rsi_14":66.36,"sma_20":141.98,"sma_60":134.39,"sma_120":142.61},{"date":"2025-05-02","open":160.31,"high":167.55,"low":159.22,"close":162.69,"volume":397381,"rsi_14":63.36,"sma_20":143.73,"sma_60":134.74,"sma_120":142.65},{"date":"2025-05-05","open":157.95,"high":165.9,"low":156.84,"close":164.29,"volume":265714,"rsi_14":64.95,"sma_20":146.0,"sma_60":134.79,"sma_120":142.74},{"date":"2025-05-06","open":162.02,"high":170.38,"low":161.04,"close":168.36,"volume":329788,"rsi_14":69.1,"sma_20":148.26,"sma_60":134.92,"sma_120":142.86},{"date":"2025-05-07","open":165.7,"high":168.21,"low":162.92,"close":166.8,"volume":335748,"rsi_14":65.85,"sma_20":150.28,"sma_60":135.07,"sma_120":142.95},{"date":"2025-05-08","open":171.6,"high":174.84,"low":164.91,"close":169.99,"volume":311665,"rsi_14":70.59,"sma_20":151.74,"sma_60":135.41,"sma_120":143.09},{"date":"2025-05-09","open":172.25,"high":172.97,"low":167.16,"close":169.16,"volume":226319,"rsi_14":94.14,"sma_20":153.35,"sma_60":135.76,"sma_120":143.26},{"date":"2025-05-12","open":177.82,"high":177.82,"low":168.68,"close":169.49,"volume":292515,"rsi_14":93.61,"sma_20":154.47,"sma_60":136.13,"sma_120":143.43},{"date":"2025-05-13","open":170.46,"high":177.98,"low":170.46,"close":174.37,"volume":274998,"rsi_14":93.22,"sma_20":155.87,"sma_60":136.58,"sma_120":143.76},{"date":"2025-05-14","open":176.84,"high":179.91,"low":175.85,"close":177.96,"volume":350206,"rsi_14":92.52,"sma_20":157.53,"sma_60":137.15,"sma_120":144.09},{"date":"2025-05-15","open":175.81,"high":186.15,"low":175.81,"close":182.12,"volume":343798,"rsi_14":92.78,"sma_20":159.26,"sma_60":137.8,"sma_120":144.37},{"date":"2025-05-16","open":182.54,"high":187.75,"low":179.44,"close":187.26,"volume":432620,"rsi_14":93.62,"sma_20":161.39,"sma_60":138.56,"sma_120":144.72},{"date":"2025-05-19","open":183.83,"high":187.75,"low":182.16,"close":187.74,"volume":282281,"rsi_14":93.45,"sma_20":164.34,"sma_60":139.49,"sma_120":145.01},{"date":"2025-05-20","open":187.76,"high":189.75,"low":186.19,"close":188.45,"volume":267827,"rsi_14":94.2,"sma_20":167.12,"sma_60":140.54,"sma_120":145.27},{"date":"2025-05-21","open":187.23,"high":196.33,"low":187.23,"close":191.86,"volume":501582,"rsi_14":93.87,"sma_20":169.71,"sma_60":141.67,"sma_120":145.57},{"date":"2025-05-22","open":190.2,"high":197.69,"low":183.14,"close":195.68,"volume":415573,"rsi_14":93.68,"sma_20":172.13,"sma_60":142.75,"sma_120":145.87},{"date":"2025-05-23","open":192.14,"high":204.22,"low":191.99,"close":201.93,"volume":369185,"rsi_14":94.38,"sma_20":174.71,"sma_60":144.04,"sma_120":146.27},{"date":"2025-05-27","open":204.73,"high":209.67,"low":201.53,"close":209.14,"volume":469504,"rsi_14":94.77,"sma_20":177.65,"sma_60":145.38,"sma_120":146.73},{"date":"2025-05-28","open":208.21,"high":213.34,"low":205.14,"close":208.31,"volume":456085,"rsi_14":96.32,"sma_20":180.46,"sma_60":146.85,"sma_120":147.18},{"date":"2025-05-29","open":210.41,"high":211.11,"low":203.65,"close":205.65,"volume":413518,"rsi_14":90.26,"sma_20":183.15,"sma_60":148.29,"sma_120":147.65},{"date":"2025-05-30","open":203.65,"high":210.37,"low":200.0,"close":208.92,"volume":467143,"rsi_14":92.54,"sma_20":185.73,"sma_60":149.7,"sma_120":148.16},{"date":"2025-06-02","open":207.76,"high":209.87,"low":200.67,"close":208.58,"volume":410458,"rsi_14":91.82,"sma_20":188.04,"sma_60":151.26,"sma_120":148.67},{"date":"2025-06-03","open":209.61,"high":217.56,"low":207.82,"close":217.28,"volume":492778,"rsi_14":92.44,"sma_20":190.7,"sma_60":153.01,"sma_120":149.27},{"date":"2025-06-04","open":216.84,"high":218.55,"low":213.59,"close":216.37,"volume":544360,"rsi_14":90.1,"sma_20":193.12,"sma_60":154.9,"sma_120":149.86},{"date":"2025-06-05","open":228.32,"high":241.93,"low":219.32,"close":233.71,"volume":1031681,"rsi_14":92.24,"sma_20":196.49,"sma_60":156.98,"sma_120":150.64},{"date":"2025-06-06","open":236.67,"high":244.98,"low":231.74,"close":241.51,"volume":583381,"rsi_14":92.56,"sma_20":200.09,"sma_60":159.12,"sma_120":151.43},{"date":"2025-06-09","open":241.88,"high":244.3,"low":214.79,"close":216.54,"volume":1040812,"rsi_14":66.32,"sma_20":202.47,"sma_60":160.86,"sma_120":152.04},{"date":"2025-06-10","open":216.42,"high":217.07,"low":202.15,"close":208.08,"volume":778319,"rsi_14":60.22,"sma_20":204.41,"sma_60":162.35,"sma_120":152.6},{"date":"2025-06-11","open":211.2,"high":222.89,"low":205.91,"close":222.84,"volume":714320,"rsi_14":64.43,"sma_20":206.85,"sma_60":164.07,"sma_120":153.24},{"date":"2025-06-12","open":220.27,"high":223.55,"low":216.57,"close":220.66,"volume":406666,"rsi_14":61.82,"sma_20":209.0,"sma_60":165.81,"sma_120":153.87},{"date":"2025-06-13","open":216.63,"high":217.56,"low":208.7,"close":216.74,"volume":381831,"rsi_14":57.16,"sma_20":210.75,"sma_60":167.42,"sma_120":154.54},{"date":"2025-06-16","open":221.61,"high":227.25,"low":216.48,"close":217.15,"volume":459188,"rsi_14":54.15,"sma_20":212.25,"sma_60":169.05,"sma_120":155.2},{"date":"2025-06-17","open":215.75,"high":217.63,"low":207.74,"close":211.42,"volume":394157,"rsi_14":51.53,"sma_20":213.44,"sma_60":170.59,"sma_120":155.81},{"date":"2025-06-18","open":211.6,"high":212.59,"low":204.69,"close":204.87,"volume":384209,"rsi_14":49.63,"sma_20":214.27,"sma_60":171.87,"sma_120":156.36},{"date":"2025-06-20","open":204.9,"high":205.62,"low":192.55,"close":202.02,"volume":877520,"rsi_14":46.72,"sma_20":214.78,"sma_60":173.14,"sma_120":156.86},{"date":"2025-06-23","open":201.67,"high":207.97,"low":198.69,"close":207.18,"volume":323294,"rsi_14":49.36,"sma_20":215.36,"sma_60":174.63,"sma_120":157.38},{"date":"2025-06-24","open":211.55,"high":214.29,"low":208.16,"close":213.22,"volume":403208,"rsi_14":48.1,"sma_20":215.93,"sma_60":176.28,"sma_120":157.98},{"date":"2025-06-25","open":215.58,"high":216.36,"low":205.75,"close":207.68,"volume":299303,"rsi_14":46.11,"sma_20":215.85,"sma_60":177.46,"sma_120":158.56},{"date":"2025-06-26","open":210.86,"high":214.93,"low":206.15,"close":214.26,"volume":388141,"rsi_14":40.37,"sma_20":216.15,"sma_60":178.87,"sma_120":159.22},{"date":"2025-06-27","open":213.85,"high":221.2,"low":210.27,"close":218.3,"volume":628541,"rsi_14":38.06,"sma_20":216.79,"sma_60":180.29,"sma_120":159.86},{"date":"2025-06-30","open":220.18,"high":222.03,"low":213.12,"close":219.03,"volume":453361,"rsi_14":51.71,"sma_20":217.3,"sma_60":181.67,"sma_120":160.45},{"date":"2025-07-01","open":214.72,"high":216.05,"low":198.69,"close":202.44,"volume":542515,"rsi_14":46.53,"sma_20":216.99,"sma_60":182.92,"sma_120":160.85},{"date":"2025-07-02","open":200.14,"high":205.43,"low":199.34,"close":204.8,"volume":361938,"rsi_14":36.87,"sma_20":216.36,"sma_60":184.35,"sma_120":161.31},{"date":"2025-07-03","open":205.2,"high":212.21,"low":205.2,"close":209.7,"volume":192314,"rsi_14":42.33,"sma_20":216.03,"sma_60":185.8,"sma_120":161.78},{"date":"2025-07-07","open":208.62,"high":212.6,"low":206.44,"close":208.12,"volume":266463,"rsi_14":43.77,"sma_20":214.74,"sma_60":187.17,"sma_120":162.19},{"date":"2025-07-08","open":208.24,"high":208.37,"low":197.89,"close":201.2,"volume":302813,"rsi_14":39.45,"sma_20":212.71,"sma_60":188.18,"sma_120":162.58},{"date":"2025-07-09","open":204.8,"high":206.9,"low":199.8,"close":205.27,"volume":264992,"rsi_14":45.84,"sma_20":212.14,"sma_60":189.32,"sma_120":162.9},{"date":"2025-07-10","open":205.81,"high":208.3,"low":196.8,"close":207.09,"volume":321829,"rsi_14":51.61,"sma_20":212.09,"sma_60":190.33,"sma_120":163.18},{"date":"2025-07-11","open":206.63,"high":216.33,"low":206.1,"close":210.86,"volume":461648,"rsi_14":56.3,"sma_20":211.49,"sma_60":191.4,"sma_120":163.48},{"date":"2025-07-14","open":210.8,"high":220.23,"low":210.75,"close":219.28,"volume":430890,"rsi_14":58.25,"sma_20":211.42,"sma_60":192.65,"sma_120":163.84},{"date":"2025-07-15","open":220.73,"high":225.21,"low":216.3,"close":220.74,"volume":503257,"rsi_14":55.47,"sma_20":211.62,"sma_60":193.88,"sma_120":164.15},{"date":"2025-07-16","open":225.15,"high":226.54,"low":211.66,"close":211.85,"volume":501259,"rsi_14":52.89,"sma_20":211.36,"sma_60":195.0,"sma_120":164.39},{"date":"2025-07-17","open":211.39,"high":212.77,"low":199.79,"close":202.5,"volume":724587,"rsi_14":42.15,"sma_20":210.91,"sma_60":196.23,"sma_120":164.63},{"date":"2025-07-18","open":203.17,"high":211.71,"low":203.17,"close":205.27,"volume":592998,"rsi_14":41.16,"sma_20":210.93,"sma_60":197.44,"sma_120":164.95},{"date":"2025-07-21","open":205.27,"high":210.22,"low":201.67,"close":205.71,"volume":387300,"rsi_14":40.92,"sma_20":211.11,"sma_60":198.53,"sma_120":165.53},{"date":"2025-07-22","open":203.65,"high":206.87,"low":195.61,"close":204.31,"volume":386301,"rsi_14":51.61,"sma_20":210.97,"sma_60":199.48,"sma_120":166.13},{"date":"2025-07-23","open":206.77,"high":220.55,"low":205.32,"close":215.17,"volume":539059,"rsi_14":57.53,"sma_20":211.05,"sma_60":200.56,"sma_120":166.82},{"date":"2025-07-24","open":216.37,"high":224.45,"low":214.45,"close":223.3,"volume":329817,"rsi_14":59.49,"sma_20":211.81,"sma_60":201.77,"sma_120":167.55},{"date":"2025-07-25","open":227.17,"high":238.75,"low":225.53,"close":234.79,"volume":528456,"rsi_14":66.53,"sma_20":212.82,"sma_60":203.15,"sma_120":168.37},{"date":"2025-07-28","open":236.87,"high":237.89,"low":229.0,"close":235.76,"volume":444053,"rsi_14":73.25,"sma_20":213.68,"sma_60":204.54,"sma_120":169.23},{"date":"2025-07-29","open":240.36,"high":245.28,"low":232.42,"close":237.03,"volume":599518,"rsi_14":72.18,"sma_20":214.56,"sma_60":205.86,"sma_120":170.13},{"date":"2025-07-30","open":238.87,"high":242.19,"low":231.83,"close":239.37,"volume":446272,"rsi_14":72.38,"sma_20":216.4,"sma_60":207.14,"sma_120":170.94},{"date":"2025-07-31","open":241.63,"high":252.6,"low":238.97,"close":243.83,"volume":599249,"rsi_14":72.64,"sma_20":218.34,"sma_60":208.47,"sma_120":171.63},{"date":"2025-08-01","open":235.39,"high":235.39,"low":214.67,"close":224.21,"volume":869448,"rsi_14":52.72,"sma_20":219.05,"sma_60":209.4,"sma_120":172.16},{"date":"2025-08-04","open":230.71,"high":232.86,"low":217.05,"close":222.36,"volume":501511,"rsi_14":50.72,"sma_20":219.75,"sma_60":210.32,"sma_120":172.7},{"date":"2025-08-05","open":222.95,"high":232.2,"low":222.46,"close":232.03,"volume":347747,"rsi_14":61.74,"sma_20":221.28,"sma_60":211.36,"sma_120":173.38},{"date":"2025-08-06","open":228.48,"high":230.51,"low":219.21,"close":228.82,"volume":311288,"rsi_14":66.6,"sma_20":222.44,"sma_60":212.35,"sma_120":174.05},{"date":"2025-08-07","open":230.82,"high":237.76,"low":228.04,"close":233.89,"volume":308522,"rsi_14":67.56,"sma_20":223.77,"sma_60":213.42,"sma_120":174.78},{"date":"2025-08-08","open":235.88,"high":239.79,"low":232.94,"close":237.89,"volume":237941,"rsi_14":68.93,"sma_20":225.11,"sma_60":214.48,"sma_120":175.53},{"date":"2025-08-11","open":235.97,"high":235.97,"low":223.19,"close":227.01,"volume":289184,"rsi_14":61.94,"sma_20":225.47,"sma_60":215.3,"sma_120":176.23},{"date":"2025-08-12","open":231.07,"high":238.62,"low":227.85,"close":237.92,"volume":242184,"rsi_14":62.11,"sma_20":226.32,"sma_60":216.23,"sma_120":177.01},{"date":"2025-08-13","open":239.1,"high":242.97,"low":219.47,"close":228.44,"volume":383201,"rsi_14":52.69,"sma_20":227.13,"sma_60":216.91,"sma_120":177.74},{"date":"2025-08-14","open":227.92,"high":229.83,"low":222.09,"close":223.48,"volume":166720,"rsi_14":43.62,"sma_20":228.16,"sma_60":217.5,"sma_120":178.5},{"date":"2025-08-15","open":224.18,"high":224.18,"low":214.86,"close":222.94,"volume":320436,"rsi_14":42.73,"sma_20":229.03,"sma_60":218.08,"sma_120":179.31},{"date":"2025-08-18","open":219.96,"high":224.82,"low":218.96,"close":224.26,"volume":142042,"rsi_14":42.77,"sma_20":229.94,"sma_60":218.61,"sma_120":180.14},{"date":"2025-08-19","open":222.24,"high":223.02,"low":210.45,"close":212.75,"volume":245260,"rsi_14":36.35,"sma_20":230.35,"sma_60":218.89,"sma_120":180.82},{"date":"2025-08-20","open":211.35,"high":214.93,"low":202.6,"close":214.87,"volume":294785,"rsi_14":34.79,"sma_20":230.33,"sma_60":219.1,"sma_120":181.57},{"date":"2025-08-21","open":215.17,"high":218.18,"low":214.17,"close":217.26,"volume":142794,"rsi_14":45.54,"sma_20":230.03,"sma_60":219.23,"sma_120":182.31},{"date":"2025-08-22","open":218.78,"high":226.67,"low":217.29,"close":221.11,"volume":259012,"rsi_14":49.22,"sma_20":229.34,"sma_60":219.44,"sma_120":183.14},{"date":"2025-08-25","open":221.05,"high":227.58,"low":219.86,"close":225.81,"volume":196870,"rsi_14":45.85,"sma_20":228.84,"sma_60":219.77,"sma_120":184.03},{"date":"2025-08-26","open":225.81,"high":229.43,"low":223.94,"close":228.94,"volume":243407,"rsi_14":50.08,"sma_20":228.44,"sma_60":220.1,"sma_120":184.9},{"date":"2025-08-27","open":228.48,"high":228.9,"low":223.09,"close":225.8,"volume":165943,"rsi_14":44.45,"sma_20":227.75,"sma_60":220.38,"sma_120":185.82},{"date":"2025-08-28","open":226.94,"high":244.03,"low":226.88,"close":240.94,"volume":493687,"rsi_14":51.81,"sma_20":227.61,"sma_60":220.77,"sma_120":186.89},{"date":"2025-08-29","open":237.01,"high":238.54,"low":220.58,"close":227.15,"volume":505562,"rsi_14":50.08,"sma_20":227.76,"sma_60":220.94,"sma_120":187.92},{"date":"2025-09-02","open":218.96,"high":224.84,"low":211.72,"close":223.03,"volume":375387,"rsi_14":40.71,"sma_20":227.79,"sma_60":220.76,"sma_120":188.87},{"date":"2025-09-03","open":225.79,"high":228.98,"low":222.89,"close":225.96,"volume":331264,"rsi_14":48.32,"sma_20":227.49,"sma_60":220.49,"sma_120":189.8},{"date":"2025-09-04","open":228.24,"high":237.85,"low":227.1,"close":236.71,"volume":679342,"rsi_14":58.33,"sma_20":227.88,"sma_60":220.82,"sma_120":190.84},{"date":"2025-09-05","open":211.26,"high":218.91,"low":196.07,"close":210.51,"volume":1440087,"rsi_14":44.09,"sma_20":226.71,"sma_60":220.86,"sma_120":191.6},{"date":"2025-09-08","open":210.02,"high":212.18,"low":201.99,"close":202.88,"volume":644984,"rsi_14":40.4,"sma_20":224.95,"sma_60":220.51,"sma_120":192.29},{"date":"2025-09-09","open":203.04,"high":216.78,"low":201.3,"close":216.39,"volume":476914,"rsi_14":51.6,"sma_20":224.42,"sma_60":220.44,"sma_120":193.12},{"date":"2025-09-10","open":218.02,"high":234.38,"low":218.02,"close":224.76,"volume":476644,"rsi_14":54.13,"sma_20":223.75,"sma_60":220.56,"sma_120":193.99},{"date":"2025-09-11","open":227.42,"high":232.9,"low":225.95,"close":231.49,"volume":349098,"rsi_14":55.74,"sma_20":223.91,"sma_60":220.8,"sma_120":194.92},{"date":"2025-09-12","open":230.49,"high":233.04,"low":226.72,"close":229.23,"volume":305569,"rsi_14":53.31,"sma_20":224.2,"sma_60":221.09,"sma_120":195.84},{"date":"2025-09-15","open":232.97,"high":243.85,"low":231.9,"close":237.63,"volume":396858,"rsi_14":54.68,"sma_20":224.93,"sma_60":221.63,"sma_120":196.75},{"date":"2025-09-16","open":237.73,"high":239.9,"low":233.24,"close":237.1,"volume":211029,"rsi_14":53.3,"sma_20":225.58,"sma_60":222.21,"sma_120":197.68},{"date":"2025-09-17","open":237.1,"high":241.56,"low":234.49,"close":238.29,"volume":220838,"rsi_14":55.14,"sma_20":226.86,"sma_60":222.73,"sma_120":198.68},{"date":"2025-09-18","open":240.86,"high":260.77,"low":239.49,"close":258.36,"volume":542873,"rsi_14":56.89,"sma_20":229.05,"sma_60":223.48,"sma_120":199.88},{"date":"2025-09-19","open":262.9,"high":266.74,"low":256.96,"close":259.41,"volume":601850,"rsi_14":64.18,"sma_20":231.16,"sma_60":224.34,"sma_120":200.9},{"date":"2025-09-22","open":255.19,"high":268.08,"low":253.8,"close":267.08,"volume":300023,"rsi_14":68.77,"sma_20":233.47,"sma_60":225.21,"sma_120":202.04},{"date":"2025-09-23","open":268.0,"high":268.84,"low":260.77,"close":265.38,"volume":280567,"rsi_14":66.98,"sma_20":235.46,"sma_60":225.99,"sma_120":203.14},{"date":"2025-09-24","open":264.84,"high":267.64,"low":257.09,"close":259.33,"volume":220024,"rsi_14":60.16,"sma_20":236.99,"sma_60":226.66,"sma_120":204.17},{"date":"2025-09-25","open":250.44,"high":259.35,"low":239.1,"close":256.95,"volume":514711,"rsi_14":76.52,"sma_20":238.55,"sma_60":227.57,"sma_120":205.24},{"date":"2025-09-26","open":258.78,"high":265.64,"low":258.78,"close":265.47,"volume":281349,"rsi_14":85.39,"sma_20":239.79,"sma_60":228.58,"sma_120":206.47},{"date":"2025-09-29","open":271.54,"high":277.69,"low":265.88,"close":269.79,"volume":347026,"rsi_14":83.7,"sma_20":241.93,"sma_60":229.58,"sma_120":207.69},{"date":"2025-09-30","open":270.97,"high":271.89,"low":262.56,"close":268.78,"volume":277785,"rsi_14":80.62,"sma_20":244.23,"sma_60":230.59,"sma_120":208.88},{"date":"2025-10-01","open":265.73,"high":278.63,"low":262.77,"close":278.3,"volume":318902,"rsi_14":81.34,"sma_20":246.85,"sma_60":231.87,"sma_120":210.03},{"date":"2025-10-02","open":278.68,"high":282.02,"low":262.39,"close":270.06,"volume":316513,"rsi_14":75.32,"sma_20":248.53,"sma_60":232.95,"sma_120":211.14},{"date":"2025-10-03","open":271.71,"high":271.71,"low":259.77,"close":261.03,"volume":260438,"rsi_14":64.39,"sma_20":251.07,"sma_60":233.85,"sma_120":212.09},{"date":"2025-10-06","open":265.51,"high":271.2,"low":260.77,"close":262.29,"volume":233793,"rsi_14":65.36,"sma_20":254.05,"sma_60":234.7,"sma_120":213.05},{"date":"2025-10-07","open":264.74,"high":267.73,"low":258.19,"close":267.27,"volume":174337,"rsi_14":66.88,"sma_20":256.61,"sma_60":235.5,"sma_120":214.08},{"date":"2025-10-08","open":269.64,"high":280.87,"low":267.97,"close":280.34,"volume":271658,"rsi_14":63.95,"sma_20":259.4,"sma_60":236.49,"sma_120":215.18},{"date":"2025-10-09","open":279.17,"high":280.04,"low":266.25,"close":268.82,"volume":339238,"rsi_14":55.27,"sma_20":261.28,"sma_60":237.44,"sma_120":216.22},{"date":"2025-10-10","open":275.54,"high":278.37,"low":254.4,"close":254.94,"volume":349688,"rsi_14":43.65,"sma_20":262.57,"sma_60":238.31,"sma_120":217.27},{"date":"2025-10-13","open":270.12,"high":293.65,"low":270.12,"close":293.33,"volume":470241,"rsi_14":60.57,"sma_20":265.37,"sma_60":239.78,"sma_120":218.61},{"date":"2025-10-14","open":286.14,"high":299.89,"low":281.95,"close":299.3,"volume":463967,"rsi_14":65.13,"sma_20":268.49,"sma_60":241.34,"sma_120":219.94},{"date":"2025-10-15","open":306.22,"high":312.02,"low":301.55,"close":311.03,"volume":433837,"rsi_14":69.11,"sma_20":272.15,"sma_60":243.12,"sma_120":221.3},{"date":"2025-10-16","open":315.53,"high":318.49,"low":293.82,"close":294.99,"volume":393957,"rsi_14":59.91,"sma_20":273.99,"sma_60":244.46,"sma_120":222.51},{"date":"2025-10-17","open":292.01,"high":297.89,"low":276.86,"close":282.6,"volume":404527,"rsi_14":54.08,"sma_20":275.15,"sma_60":245.45,"sma_120":223.61},{"date":"2025-10-20","open":288.63,"high":299.09,"low":286.64,"close":288.9,"volume":262382,"rsi_14":56.2,"sma_20":276.25,"sma_60":246.35,"sma_120":224.75},{"date":"2025-10-21","open":284.76,"high":285.75,"low":269.72,"close":279.68,"volume":438953,"rsi_14":50.42,"sma_20":276.97,"sma_60":247.09,"sma_120":225.82},{"date":"2025-10-22","open":281.7,"high":281.7,"low":256.41,"close":266.36,"volume":592378,"rsi_14":48.89,"sma_20":277.32,"sma_60":247.58,"sma_120":226.72},{"date":"2025-10-23","open":266.79,"high":277.19,"low":266.79,"close":275.32,"volume":225751,"rsi_14":54.14,"sma_20":278.22,"sma_60":248.17,"sma_120":227.66},{"date":"2025-10-24","open":283.0,"high":300.04,"low":282.44,"close":295.69,"volume":336103,"rsi_14":58.85,"sma_20":279.71,"sma_60":249.03,"sma_120":228.75},{"date":"2025-10-27","open":299.65,"high":301.36,"low":291.67,"close":294.13,"volume":228548,"rsi_14":57.23,"sma_20":280.9,"sma_60":250.2,"sma_120":229.8},{"date":"2025-10-28","open":294.57,"high":295.93,"low":285.63,"close":291.61,"volume":207262,"rsi_14":53.13,"sma_20":282.02,"sma_60":251.35,"sma_120":230.84},{"date":"2025-10-29","open":294.38,"high":300.13,"low":290.46,"close":291.37,"volume":405506,"rsi_14":56.87,"sma_20":282.65,"sma_60":252.33,"sma_120":231.84},{"date":"2025-10-30","open":286.01,"high":297.89,"low":279.83,"close":297.46,"volume":368191,"rsi_14":63.76,"sma_20":284.0,"sma_60":253.47,"sma_120":232.91},{"date":"2025-10-31","open":306.17,"high":315.48,"low":298.59,"close":305.32,"volume":408407,"rsi_14":54.69,"sma_20":286.2,"sma_60":254.66,"sma_120":234.04},{"date":"2025-11-03","open":307.9,"high":310.45,"low":301.12,"close":309.51,"volume":220966,"rsi_14":54.01,"sma_20":288.54,"sma_60":255.85,"sma_120":235.17},{"date":"2025-11-04","open":303.0,"high":306.34,"low":289.16,"close":302.32,"volume":181341,"rsi_14":46.0,"sma_20":290.28,"sma_60":257.1,"sma_120":236.2},{"date":"2025-11-05","open":302.5,"high":330.05,"low":302.5,"close":323.99,"volume":319585,"rsi_14":61.71,"sma_20":292.44,"sma_60":258.53,"sma_120":237.38},{"date":"2025-11-06","open":323.06,"high":323.06,"low":308.11,"close":310.48,"volume":192790,"rsi_14":61.16,"sma_20":294.51,"sma_60":259.9,"sma_120":238.4},{"date":"2025-11-07","open":304.11,"high":317.58,"low":289.2,"close":310.67,"volume":365408,"rsi_14":59.12,"sma_20":297.28,"sma_60":261.35,"sma_120":239.43},{"date":"2025-11-10","open":326.55,"high":339.24,"low":324.06,"close":334.98,"volume":349838,"rsi_14":70.83,"sma_20":299.34,"sma_60":263.21,"sma_120":240.64},{"date":"2025-11-11","open":332.35,"high":348.21,"low":329.04,"close":346.87,"volume":277397,"rsi_14":80.77,"sma_20":301.7,"sma_60":265.26,"sma_120":241.93},{"date":"2025-11-12","open":352.97,"high":364.03,"low":335.91,"close":363.72,"volume":374590,"rsi_14":81.93,"sma_20":304.31,"sma_60":267.77,"sma_120":243.33},{"date":"2025-11-13","open":359.14,"high":363.67,"low":331.54,"close":334.13,"volume":493639,"rsi_14":63.02,"sma_20":306.25,"sma_60":269.76,"sma_120":244.43},{"date":"2025-11-14","open":322.95,"high":354.39,"low":317.57,"close":350.62,"volume":353881,"rsi_14":67.37,"sma_20":309.63,"sma_60":271.98,"sma_120":245.61},{"date":"2025-11-17","open":350.84,"high":363.53,"low":340.31,"close":345.34,"volume":237585,"rsi_14":66.25,"sma_20":312.44,"sma_60":274.05,"sma_120":246.75},{"date":"2025-11-18","open":340.01,"high":352.43,"low":337.59,"close":343.36,"volume":324817,"rsi_14":65.56,"sma_20":315.6,"sma_60":276.01,"sma_120":247.89},{"date":"2025-11-19","open":350.08,"high":365.39,"low":346.49,"close":357.68,"volume":332635,"rsi_14":67.17,"sma_20":320.16,"sma_60":278.15,"sma_120":249.13},{"date":"2025-11-20","open":372.29,"high":398.14,"low":349.69,"close":352.27,"volume":634576,"rsi_14":63.58,"sma_20":324.02,"sma_60":280.26,"sma_120":250.32},{"date":"2025-11-21","open":344.0,"high":352.55,"low":321.28,"close":334.36,"volume":474893,"rsi_14":56.66,"sma_20":325.96,"sma_60":281.82,"sma_120":251.29},{"date":"2025-11-24","open":341.32,"high":383.23,"low":341.32,"close":370.87,"volume":494808,"rsi_14":65.87,"sma_20":329.8,"sma_60":284.21,"sma_120":252.58},{"date":"2025-11-25","open":366.4,"high":373.6,"low":358.95,"close":372.21,"volume":208374,"rsi_14":62.33,"sma_20":333.85,"sma_60":286.7,"sma_120":253.73},{"date":"2025-11-26","open":374.06,"high":387.48,"low":362.29,"close":379.51,"volume":434842,"rsi_14":68.23,"sma_20":338.27,"sma_60":289.26,"sma_120":254.87},{"date":"2025-11-28","open":383.87,"high":395.39,"low":379.8,"close":394.05,"volume":127646,"rsi_14":70.46,"sma_20":343.11,"sma_60":291.88,"sma_120":256.35},{"date":"2025-12-01","open":369.58,"high":373.21,"low":355.35,"close":362.67,"volume":479072,"rsi_14":56.57,"sma_20":345.99,"sma_60":294.42,"sma_120":257.64},{"date":"2025-12-02","open":364.7,"high":372.09,"low":354.14,"close":356.44,"volume":349104,"rsi_14":52.33,"sma_20":348.34,"sma_60":296.98,"sma_120":258.75},{"date":"2025-12-03","open":354.95,"high":358.01,"low":342.01,"close":350.07,"volume":410537,"rsi_14":46.49,"sma_20":350.73,"sma_60":299.21,"sma_120":259.82},{"date":"2025-12-04","open":347.73,"high":367.13,"low":346.66,"close":355.35,"volume":626286,"rsi_14":56.23,"sma_20":352.31,"sma_60":301.38,"sma_120":260.97},{"date":"2025-12-05","open":295.95,"high":315.81,"low":275.48,"close":312.79,"volume":1340936,"rsi_14":40.37,"sma_20":352.42,"sma_60":302.73,"sma_120":261.77},{"date":"2025-12-08","open":313.99,"high":325.8,"low":304.42,"close":318.38,"volume":414116,"rsi_14":43.15,"sma_20":352.81,"sma_60":304.22,"sma_120":262.65},{"date":"2025-12-09","open":320.51,"high":333.28,"low":318.34,"close":331.9,"volume":423413,"rsi_14":47.25,"sma_20":352.65,"sma_60":305.79,"sma_120":263.71},{"date":"2025-12-10","open":327.08,"high":337.02,"low":321.56,"close":324.82,"volume":559567,"rsi_14":41.83,"sma_20":351.55,"sma_60":307.25,"sma_120":264.73},{"date":"2025-12-11","open":324.68,"high":340.01,"low":317.08,"close":329.64,"volume":395555,"rsi_14":44.35,"sma_20":349.84,"sma_60":308.77,"sma_120":265.75},{"date":"2025-12-12","open":327.05,"high":330.59,"low":306.75,"close":318.98,"volume":479396,"rsi_14":46.02,"sma_20":349.08,"sma_60":309.77,"sma_120":266.62},{"date":"2025-12-15","open":324.66,"high":324.66,"low":313.79,"close":316.66,"volume":282165,"rsi_14":32.95,"sma_20":347.38,"sma_60":310.72,"sma_120":267.53},{"date":"2025-12-16","open":315.38,"high":325.68,"low":311.57,"close":319.17,"volume":245591,"rsi_14":33.45,"sma_20":346.07,"sma_60":311.58,"sma_120":268.4},{"date":"2025-12-17","open":319.07,"high":328.63,"low":289.26,"close":295.7,"volume":459420,"rsi_14":26.24,"sma_20":343.68,"sma_60":312.08,"sma_120":269.04},{"date":"2025-12-18","open":299.64,"high":316.51,"low":299.5,"close":312.99,"volume":284296,"rsi_14":27.37,"sma_20":341.43,"sma_60":312.97,"sma_120":269.82},{"date":"2025-12-19","open":315.45,"high":328.04,"low":315.45,"close":324.64,"volume":420075,"rsi_14":38.07,"sma_20":340.05,"sma_60":314.09,"sma_120":270.83},{"date":"2025-12-22","open":332.11,"high":342.95,"low":327.05,"close":336.92,"volume":246326,"rsi_14":44.1,"sma_20":340.18,"sma_60":315.28,"sma_120":271.93},{"date":"2025-12-23","open":335.72,"high":342.77,"low":331.28,"close":332.26,"volume":233424,"rsi_14":44.56,"sma_20":338.24,"sma_60":316.32,"sma_120":272.95},{"date":"2025-12-24","open":330.19,"high":330.71,"low":324.88,"close":327.31,"volume":77335,"rsi_14":41.42,"sma_20":335.99,"sma_60":317.29,"sma_120":273.94},{"date":"2025-12-26","open":330.88,"high":331.2,"low":322.06,"close":324.2,"volume":140171,"rsi_14":54.6,"sma_20":333.22,"sma_60":318.04,"sma_120":274.96},{"date":"2025-12-29","open":320.71,"high":327.4,"low":315.88,"close":319.8,"volume":201256,"rsi_14":50.58,"sma_20":329.49,"sma_60":318.87,"sma_120":275.91},{"date":"2025-12-30","open":319.57,"high":319.85,"low":314.05,"close":314.52,"volume":124945,"rsi_14":42.41,"sma_20":327.08,"sma_60":319.75,"sma_120":276.8},{"date":"2025-12-31","open":314.08,"high":317.45,"low":310.04,"close":312.41,"volume":179991,"rsi_14":44.33,"sma_20":324.87,"sma_60":320.58,"sma_120":277.64},{"date":"2026-01-02","open":316.14,"high":327.39,"low":316.14,"close":325.01,"volume":209584,"rsi_14":48.03,"sma_20":323.61,"sma_60":321.54,"sma_120":278.52},{"date":"2026-01-05","open":330.12,"high":342.0,"low":330.12,"close":338.55,"volume":217167,"rsi_14":58.14,"sma_20":322.77,"sma_60":322.51,"sma_120":279.5},{"date":"2026-01-06","open":335.56,"high":335.56,"low":312.11,"close":329.46,"volume":366948,"rsi_14":55.04,"sma_20":323.61,"sma_60":323.51,"sma_120":280.47},{"date":"2026-01-07","open":332.04,"high":341.01,"low":323.06,"close":336.05,"volume":350533,"rsi_14":56.44,"sma_20":324.49,"sma_60":324.86,"sma_120":281.58},{"date":"2026-01-08","open":336.92,"high":341.06,"low":306.28,"close":313.07,"volume":420840,"rsi_14":56.65,"sma_20":323.55,"sma_60":325.18,"sma_120":282.48},{"date":"2026-01-09","open":317.08,"high":319.07,"low":305.07,"close":310.96,"volume":300455,"rsi_14":49.12,"sma_20":322.85,"sma_60":325.37,"sma_120":283.35},{"date":"2026-01-12","open":308.38,"high":321.06,"low":304.8,"close":308.36,"volume":237221,"rsi_14":42.34,"sma_20":321.79,"sma_60":325.31,"sma_120":284.22},{"date":"2026-01-13","open":311.22,"high":321.74,"low":309.85,"close":313.18,"volume":307186,"rsi_14":37.99,"sma_20":321.5,"sma_60":325.61,"sma_120":285.03},{"date":"2026-01-14","open":312.52,"high":321.03,"low":307.68,"close":316.84,"volume":305926,"rsi_14":42.12,"sma_20":321.5,"sma_60":326.17,"sma_120":285.81},{"date":"2026-01-15","open":321.79,"high":336.22,"low":321.79,"close":328.7,"volume":248635,"rsi_14":50.67,"sma_20":321.98,"sma_60":326.83,"sma_120":286.59},{"date":"2026-01-16","open":334.55,"high":391.34,"low":334.55,"close":382.55,"volume":893463,"rsi_14":68.76,"sma_20":326.34,"sma_60":328.54,"sma_120":287.81},{"date":"2026-01-20","open":370.3,"high":392.96,"low":370.3,"close":383.22,"volume":446607,"rsi_14":70.9,"sma_20":329.86,"sma_60":330.48,"sma_120":289.03},{"date":"2026-01-21","open":384.43,"high":396.84,"low":379.64,"close":396.27,"volume":398658,"rsi_14":75.62,"sma_20":333.45,"sma_60":332.51,"sma_120":290.34},{"date":"2026-01-22","open":395.46,"high":399.36,"low":374.4,"close":379.75,"volume":335478,"rsi_14":69.16,"sma_20":335.57,"sma_60":333.9,"sma_120":291.47},{"date":"2026-01-23","open":375.5,"high":377.44,"low":362.65,"close":363.3,"volume":276800,"rsi_14":60.61,"sma_20":337.11,"sma_60":335.05,"sma_120":292.62},{"date":"2026-01-26","open":362.7,"high":365.8,"low":347.24,"close":352.94,"volume":340900,"rsi_14":53.98,"sma_20":338.37,"sma_60":336.07,"sma_120":293.71},{"date":"2026-01-27","open":358.51,"high":365.0,"low":349.04,"close":362.0,"volume":352800,"rsi_14":59.16,"sma_20":340.24,"sma_60":337.24,"sma_120":294.79},{"date":"2026-01-28","open":363.05,"high":366.02,"low":349.44,"close":358.3,"volume":284500,"rsi_14":56.33,"sma_20":342.15,"sma_60":338.25,"sma_120":295.86},{"date":"2026-01-29","open":361.62,"high":362.42,"low":342.43,"close":354.94,"volume":375400,"rsi_14":63.58,"sma_20":344.15,"sma_60":339.07,"sma_120":296.86},{"date":"2026-01-30","open":349.94,"high":366.41,"low":345.37,"close":346.56,"volume":528700,"rsi_14":61.07,"sma_20":345.84,"sma_60":339.68,"sma_120":297.77},{"date":"2026-02-02","open":350.15,"high":359.43,"low":349.2,"close":355.2,"volume":297200,"rsi_14":64.07,"sma_20":347.33,"sma_60":340.56,"sma_120":298.83},{"date":"2026-02-03","open":364.21,"high":381.13,"low":364.21,"close":381.12,"volume":354900,"rsi_14":68.14,"sma_20":349.44,"sma_60":341.51,"sma_120":300.02},{"date":"2026-02-04","open":385.38,"high":385.38,"low":332.86,"close":353.57,"volume":647700,"rsi_14":58.65,"sma_20":350.63,"sma_60":342.22,"sma_120":301.06},{"date":"2026-02-05","open":345.17,"high":360.66,"low":339.46,"close":345.42,"volume":321700,"rsi_14":53.95,"sma_20":351.07,"sma_60":342.79,"sma_120":302.07},{"date":"2026-02-06","open":356.43,"high":371.59,"low":351.03,"close":351.53,"volume":417200,"rsi_14":40.06,"sma_20":352.98,"sma_60":343.06,"sma_120":303.14},{"date":"2026-02-09","open":355.78,"high":373.18,"low":352.31,"close":369.41,"volume":403792,"rsi_14":62.75,"sma_20":337.41,"sma_60":335.15,"sma_120":292.67},{"date":"2026-02-10","open":365.27,"high":375.95,"low":364.88,"close":370.88,"volume":270150,"rsi_14":60.05,"sma_20":339.59,"sma_60":336.48,"sma_120":293.91},{"date":"2026-02-11","open":382.79,"high":422.74,"low":382.79,"close":421.83,"volume":807716,"rsi_14":72.79,"sma_20":344.48,"sma_60":338.65,"sma_120":295.49},{"date":"2026-02-12","open":423.92,"high":449.18,"low":412.63,"close":412.99,"volume":1172022,"rsi_14":68.65,"sma_20":349.13,"sma_60":340.58,"sma_120":297.02},{"date":"2026-02-13","open":404.73,"high":417.73,"low":390.61,"close":409.3,"volume":325604,"rsi_14":75.79,"sma_20":353.85,"sma_60":342.31,"sma_120":298.48},{"date":"2026-02-17","open":406.2,"high":415.21,"low":395.77,"close":406.23,"volume":301145,"rsi_14":75.65,"sma_20":358.56,"sma_60":343.92,"sma_120":299.89},{"date":"2026-02-18","open":407.86,"high":433.31,"low":407.86,"close":413.46,"volume":358500,"rsi_14":65.26,"sma_20":375.95,"sma_60":349.08,"sma_120":313.62},{"date":"2026-02-19","open":414.33,"high":433.31,"low":408.0,"close":431.49,"volume":288700,"rsi_14":69.59,"sma_20":377.68,"sma_60":350.39,"sma_120":315.33},{"date":"2026-02-20","open":428.77,"high":446.03,"low":428.77,"close":436.91,"volume":290881,"rsi_14":73.48,"sma_20":380.55,"sma_60":352.1,"sma_120":316.96},{"date":"2026-02-23","open":433.71,"high":441.94,"low":420.01,"close":441.01,"volume":351100,"rsi_14":72.83,"sma_20":384.44,"sma_60":353.26,"sma_120":318.74},{"date":"2026-02-24","open":434.18,"high":449.15,"low":417.08,"close":446.89,"volume":439710,"rsi_14":80.48,"sma_20":369.55,"sma_60":348.21,"sma_120":303.37},{"date":"2026-02-25","open":454.24,"high":459.38,"low":440.33,"close":441.63,"volume":220201,"rsi_14":78.07,"sma_20":375.13,"sma_60":350.39,"sma_120":305.14},{"date":"2026-02-26","open":441.82,"high":451.89,"low":423.96,"close":451.81,"volume":360294,"rsi_14":78.0,"sma_20":380.94,"sma_60":352.75,"sma_120":307.05},{"date":"2026-02-27","open":447.29,"high":458.27,"low":436.01,"close":450.53,"volume":284801,"rsi_14":70.06,"sma_20":387.8,"sma_60":354.67,"sma_120":308.94},{"date":"2026-03-02","open":440.55,"high":450.18,"low":432.71,"close":444.65,"volume":349766,"rsi_14":67.61,"sma_20":394.48,"sma_60":356.3,"sma_120":310.78},{"date":"2026-03-03","open":426.63,"high":444.36,"low":411.62,"close":438.23,"volume":362100,"rsi_14":62.31,"sma_20":400.95,"sma_60":357.53,"sma_120":312.65},{"date":"2026-03-04","open":450.56,"high":469.59,"low":441.58,"close":462.62,"volume":505801,"rsi_14":73.64,"sma_20":408.39,"sma_60":359.66,"sma_120":314.71},{"date":"2026-03-05","open":460.18,"high":460.18,"low":415.72,"close":429.56,"volume":429901,"rsi_14":65.17,"sma_20":414.0,"sma_60":360.96,"sma_120":316.47},{"date":"2026-03-06","open":415.09,"high":431.35,"low":404.35,"close":413.54,"volume":279423,"rsi_14":59.84,"sma_20":418.19,"sma_60":362.09,"sma_120":318.07},{"date":"2026-03-09","open":411.95,"high":465.64,"low":410.35,"close":465.64,"volume":777779,"rsi_14":60.45,"sma_20":422.42,"sma_60":364.14,"sma_120":320.08},{"date":"2026-03-10","open":468.72,"high":477.83,"low":456.55,"close":457.98,"volume":671907,"rsi_14":60.49,"sma_20":426.12,"sma_60":365.8,"sma_120":321.98},{"date":"2026-03-11","open":459.29,"high":482.45,"low":450.92,"close":472.11,"volume":334806,"rsi_14":64.03,"sma_20":429.88,"sma_60":367.79,"sma_120":324.03},{"date":"2026-03-12","open":459.7,"high":469.1,"low":452.44,"close":458.57,"volume":464910,"rsi_14":61.06,"sma_20":433.84,"sma_60":369.86,"sma_120":325.84},{"date":"2026-03-13","open":461.88,"high":475.24,"low":447.61,"close":457.58,"volume":302526,"rsi_14":55.03,"sma_20":438.25,"sma_60":371.3,"sma_120":327.76},{"date":"2026-03-16","open":470.75,"high":482.23,"low":460.88,"close":465.78,"volume":335679,"rsi_14":54.61,"sma_20":442.99,"sma_60":372.86,"sma_120":329.78},{"date":"2026-03-17","open":464.27,"high":480.11,"low":464.27,"close":472.87,"volume":285495,"rsi_14":57.63,"sma_20":445.5,"sma_60":374.41,"sma_120":331.83},{"date":"2026-03-18","open":475.77,"high":484.93,"low":468.24,"close":469.06,"volume":329388,"rsi_14":54.46,"sma_20":448.38,"sma_60":375.65,"sma_120":333.77},{"date":"2026-03-19","open":456.89,"high":491.91,"low":453.28,"close":479.13,"volume":382737,"rsi_14":56.89,"sma_20":451.81,"sma_60":377.59,"sma_120":336.0},{"date":"2026-03-20","open":479.21,"high":485.08,"low":460.59,"close":473.09,"volume":2581755,"rsi_14":56.77,"sma_20":455.13,"sma_60":379.53,"sma_120":338.25},{"date":"2026-03-23","open":471.91,"high":491.81,"low":455.28,"close":462.41,"volume":510232,"rsi_14":55.79,"sma_20":456.41,"sma_60":381.39,"sma_120":340.3},{"date":"2026-03-24","open":458.76,"high":469.92,"low":442.16,"close":444.12,"volume":658233,"rsi_14":45.5,"sma_20":456.26,"sma_60":382.87,"sma_120":342.13},{"date":"2026-03-25","open":446.22,"high":453.82,"low":431.0,"close":436.78,"volume":540032,"rsi_14":51.99,"sma_20":456.03,"sma_60":384.93,"sma_120":343.83},{"date":"2026-03-26","open":429.5,"high":431.88,"low":398.31,"close":410.19,"volume":600453,"rsi_14":49.35,"sma_20":453.98,"sma_60":386.46,"sma_120":345.34},{"date":"2026-03-27","open":504.79,"high":578.08,"low":504.79,"close":565.72,"volume":1969329,"rsi_14":66.89,"sma_20":459.66,"sma_60":390.35,"sma_120":348.07},{"date":"2026-03-30","open":569.66,"high":587.06,"low":500.12,"close":513.16,"volume":948461,"rsi_14":58.39,"sma_20":463.16,"sma_60":393.49,"sma_120":350.37},{"date":"2026-03-31","open":522.93,"high":544.13,"low":505.78,"close":543.78,"volume":613248,"rsi_14":60.13,"sma_20":468.39,"sma_60":397.06,"sma_120":352.91},{"date":"2026-04-01","open":548.32,"high":577.49,"low":545.89,"close":570.47,"volume":517229,"rsi_14":65.25,"sma_20":473.82,"sma_60":401.25,"sma_120":355.51},{"date":"2026-04-02","open":553.71,"high":578.81,"low":546.45,"close":574.24,"volume":295361,"rsi_14":65.9,"sma_20":481.13,"sma_60":405.54,"sma_120":358.13},{"date":"2026-04-06","open":582.85,"high":586.72,"low":564.23,"close":571.4,"volume":311737,"rsi_14":64.59,"sma_20":489.03,"sma_60":409.74,"sma_120":360.66},{"date":"2026-04-07","open":571.73,"high":576.56,"low":559.13,"close":576.03,"volume":287341,"rsi_14":64.4,"sma_20":494.53,"sma_60":414.42,"sma_120":363.25},{"date":"2026-04-08","open":598.05,"high":614.02,"low":584.22,"close":587.34,"volume":458134,"rsi_14":66.13,"sma_20":501.0,"sma_60":418.99,"sma_120":365.98},{"date":"2026-04-09","open":596.15,"high":614.7,"low":585.35,"close":608.32,"volume":326008,"rsi_14":67.07,"sma_20":507.81,"sma_60":423.72,"sma_120":368.91},{"date":"2026-04-10","open":610.36,"high":613.68,"low":599.04,"close":602.88,"volume":219766,"rsi_14":67.16,"sma_20":515.03,"sma_60":428.15,"sma_120":371.72},{"date":"2026-04-13","open":604.23,"high":617.88,"low":590.73,"close":597.49,"volume":259584,"rsi_14":68.22,"sma_20":522.06,"sma_60":432.57,"sma_120":374.44},{"date":"2026-04-14","open":604.74,"high":605.54,"low":591.19,"close":602.95,"volume":201289,"rsi_14":72.12,"sma_20":528.92,"sma_60":437.17,"sma_120":377.23},{"date":"2026-04-15","open":594.05,"high":605.97,"low":588.75,"close":605.46,"volume":224067,"rsi_14":73.84,"sma_20":535.58,"sma_60":441.85,"sma_120":379.95},{"date":"2026-04-16","open":604.63,"high":609.03,"low":593.87,"close":600.87,"volume":250429,"rsi_14":78.69,"sma_20":542.16,"sma_60":446.54,"sma_120":382.7},{"date":"2026-04-17","open":606.46,"high":619.01,"low":589.51,"close":596.93,"volume":808613,"rsi_14":59.04,"sma_20":548.12,"sma_60":451.25,"sma_120":385.5},{"date":"2026-04-20","open":592.62,"high":610.76,"low":566.83,"close":610.23,"volume":282866,"rsi_14":84.33,"sma_20":554.94,"sma_60":456.21,"sma_120":388.4},{"date":"2026-04-21","open":614.02,"high":625.87,"low":606.48,"close":614.44,"volume":316016,"rsi_14":80.79,"sma_20":562.56,"sma_60":461.03,"sma_120":391.29},{"date":"2026-04-22","open":627.16,"high":651.45,"low":622.52,"close":651.14,"volume":271636,"rsi_14":82.14,"sma_20":572.87,"sma_60":466.24,"sma_120":394.37},{"date":"2026-04-23","open":659.45,"high":682.55,"low":645.44,"close":656.25,"volume":362898,"rsi_14":82.43,"sma_20":583.87,"sma_60":471.68,"sma_120":397.59},{"date":"2026-04-24","open":658.88,"high":669.44,"low":649.23,"close":652.45,"volume":213500,"rsi_14":81.74,"sma_20":595.95,"sma_60":476.94,"sma_120":400.9},{"date":"2026-04-27","open":659.93,"high":669.01,"low":639.46,"close":660.3,"volume":221904,"rsi_14":82.35,"sma_20":600.72,"sma_60":482.74,"sma_120":403.96},{"date":"2026-04-28","open":644.75,"high":648.68,"low":606.71,"close":630.18,"volume":298318,"rsi_14":64.02,"sma_20":606.48,"sma_60":488.03,"sma_120":406.7},{"date":"2026-04-29","open":631.13,"high":642.38,"low":622.75,"close":629.55,"volume":218985,"rsi_14":58.32,"sma_20":610.8,"sma_60":493.39,"sma_120":409.35},{"date":"2026-04-30","open":643.05,"high":674.02,"low":642.01,"close":669.42,"volume":225037,"rsi_14":70.34,"sma_20":615.72,"sma_60":499.32,"sma_120":412.46},{"date":"2026-05-01","open":668.07,"high":704.0,"low":662.59,"close":701.69,"volume":314893,"rsi_14":77.31,"sma_20":622.05,"sma_60":505.72,"sma_120":415.95},{"date":"2026-05-04","open":712.84,"high":715.39,"low":689.7,"close":696.57,"volume":199880,"rsi_14":74.39,"sma_20":628.28,"sma_60":511.84,"sma_120":419.33},{"date":"2026-05-05","open":715.3,"high":741.68,"low":711.3,"close":719.4,"volume":294714,"rsi_14":77.1,"sma_20":635.48,"sma_60":517.47,"sma_120":423.0},{"date":"2026-05-06","open":712.91,"high":736.55,"low":692.83,"close":726.94,"volume":329785,"rsi_14":79.55,"sma_20":642.44,"sma_60":523.18,"sma_120":426.83},{"date":"2026-05-07","open":724.35,"high":727.94,"low":687.31,"close":689.43,"volume":333239,"rsi_14":68.68,"sma_20":646.45,"sma_60":528.05,"sma_120":430.28},{"date":"2026-05-08","open":699.77,"high":716.43,"low":679.51,"close":679.7,"volume":251478,"rsi_14":64.2,"sma_20":650.27,"sma_60":533.05,"sma_120":433.48},{"date":"2026-05-11","open":681.06,"high":689.52,"low":669.44,"close":682.95,"volume":381328,"rsi_14":64.06,"sma_20":654.52,"sma_60":538.27,"sma_120":436.71},{"date":"2026-05-12","open":669.44,"high":684.43,"low":647.24,"close":680.45,"volume":266009,"rsi_14":57.11,"sma_20":658.39,"sma_60":543.43,"sma_120":439.95},{"date":"2026-05-13","open":689.76,"high":728.72,"low":666.77,"close":719.32,"volume":279895,"rsi_14":62.95,"sma_20":664.03,"sma_60":548.37,"sma_120":443.51},{"date":"2026-05-14","open":722.27,"high":747.88,"low":715.91,"close":740.3,"volume":250691,"rsi_14":66.93,"sma_20":671.0,"sma_60":553.83,"sma_120":447.2},{"date":"2026-05-15","open":712.01,"high":727.24,"low":689.43,"close":721.71,"volume":279497,"rsi_14":61.4,"sma_20":677.23,"sma_60":559.04,"sma_120":450.67},{"date":"2026-05-18","open":710.89,"high":713.15,"low":653.03,"close":664.21,"volume":317488,"rsi_14":55.65,"sma_20":679.89,"sma_60":563.32,"sma_120":453.62},{"date":"2026-05-19","open":651.25,"high":657.73,"low":614.49,"close":639.05,"volume":342439,"rsi_14":51.42,"sma_20":681.1,"sma_60":566.69,"sma_120":456.42},{"date":"2026-05-20","open":651.45,"high":654.45,"low":626.62,"close":629.98,"volume":299566,"rsi_14":43.19,"sma_20":680.04,"sma_60":569.73,"sma_120":458.97},{"date":"2026-05-21","open":636.51,"high":649.96,"low":630.46,"close":644.11,"volume":211007,"rsi_14":39.49,"sma_20":679.46,"sma_60":573.12,"sma_120":461.75},{"date":"2026-05-22","open":650.19,"high":661.36,"low":631.48,"close":655.81,"volume":252889,"rsi_14":42.65,"sma_20":679.6,"sma_60":576.5,"sma_120":464.62},{"date":"2026-05-26","open":670.95,"high":688.37,"low":665.55,"close":670.1,"volume":271864,"rsi_14":41.02,"sma_20":680.14,"sma_60":580.17,"sma_120":467.42},{"date":"2026-05-27","open":675.56,"high":686.05,"low":659.45,"close":672.95,"volume":284377,"rsi_14":39.86,"sma_20":682.25,"sma_60":583.96,"sma_120":470.13},{"date":"2026-05-28","open":667.73,"high":679.66,"low":646.46,"close":676.89,"volume":275521,"rsi_14":47.37,"sma_20":684.63,"sma_60":587.94,"sma_120":472.74},{"date":"2026-05-29","open":678.89,"high":678.89,"low":634.48,"close":666.47,"volume":295149,"rsi_14":47.04,"sma_20":684.44,"sma_60":591.33,"sma_120":475.49},{"date":"2026-06-01","open":653.85,"high":663.5,"low":635.89,"close":646.35,"volume":245110,"rsi_14":42.72,"sma_20":681.71,"sma_60":594.96,"sma_120":477.96},{"date":"2026-06-02","open":644.07,"high":670.04,"low":644.07,"close":662.59,"volume":236041,"rsi_14":46.64,"sma_20":680.01,"sma_60":599.11,"sma_120":480.6},{"date":"2026-06-03","open":661.98,"high":692.44,"low":651.75,"close":685.8,"volume":312429,"rsi_14":43.26,"sma_20":678.32,"sma_60":602.76,"sma_120":483.45},{"date":"2026-06-04","open":666.99,"high":699.13,"low":657.4,"close":688.86,"volume":379367,"rsi_14":38.55,"sma_20":676.36,"sma_60":606.59,"sma_120":486.2},{"date":"2026-06-05","open":697.1,"high":778.35,"low":659.71,"close":694.14,"volume":1078985,"rsi_14":43.72,"sma_20":676.66,"sma_60":610.31,"sma_120":489.05},{"date":"2026-06-08","open":698.67,"high":700.42,"low":600.7,"close":619.47,"volume":694460,"rsi_14":40.45,"sma_20":673.63,"sma_60":612.98,"sma_120":491.42},{"date":"2026-06-09","open":632.44,"high":639.44,"low":575.89,"close":613.42,"volume":383631,"rsi_14":43.9,"sma_20":670.12,"sma_60":615.56,"sma_120":493.43},{"date":"2026-06-10","open":609.23,"high":622.76,"low":577.77,"close":588.41,"volume":306695,"rsi_14":40.89,"sma_20":665.52,"sma_60":617.6,"sma_120":495.23},{"date":"2026-06-11","open":602.3,"high":626.62,"low":599.95,"close":623.14,"volume":263542,"rsi_14":45.83,"sma_20":660.73,"sma_60":620.11,"sma_120":497.26},{"date":"2026-06-12","open":624.82,"high":651.36,"low":613.99,"close":641.15,"volume":314655,"rsi_14":47.34,"sma_20":655.82,"sma_60":622.99,"sma_120":499.32},{"date":"2026-06-15","open":657.07,"high":694.41,"low":647.45,"close":688.3,"volume":323811,"rsi_14":53.12,"sma_20":654.1,"sma_60":626.46,"sma_120":502.02},{"date":"2026-06-16","open":692.87,"high":729.09,"low":687.43,"close":689.82,"volume":382362,"rsi_14":52.87,"sma_20":655.37,"sma_60":630.07,"sma_120":504.8},{"date":"2026-06-17","open":694.98,"high":737.49,"low":694.98,"close":718.92,"volume":318054,"rsi_14":56.66,"sma_20":659.37,"sma_60":634.34,"sma_120":507.87},{"date":"2026-06-18","open":731.34,"high":745.89,"low":707.28,"close":738.24,"volume":523007,"rsi_14":61.11,"sma_20":664.81,"sma_60":639.25,"sma_120":511.06},{"date":"2026-06-22","open":748.38,"high":790.72,"low":743.03,"close":789.34,"volume":395985,"rsi_14":70.18,"sma_20":672.07,"sma_60":645.12,"sma_120":515.03},{"date":"2026-06-23","open":745.01,"high":745.72,"low":714.71,"close":736.16,"volume":438164,"rsi_14":59.41,"sma_20":676.09,"sma_60":650.55,"sma_120":518.5},{"date":"2026-06-24","open":728.81,"high":751.38,"low":711.41,"close":731.63,"volume":299684,"rsi_14":56.0,"sma_20":679.12,"sma_60":653.3,"sma_120":521.82},{"date":"2026-06-25","open":745.38,"high":779.88,"low":734.39,"close":752.45,"volume":236585,"rsi_14":58.14,"sma_20":683.14,"sma_60":657.3,"sma_120":525.39},{"date":"2026-06-26","open":735.96,"high":767.88,"low":708.25,"close":764.83,"volume":807723,"rsi_14":58.89,"sma_20":687.54,"sma_60":660.98,"sma_120":529.02},{"date":"2026-06-29","open":772.03,"high":797.34,"low":745.63,"close":790.9,"volume":426805,"rsi_14":74.58,"sma_20":693.78,"sma_60":664.65,"sma_120":532.95},{"date":"2026-06-30","open":783.2,"high":805.08,"low":782.84,"close":797.89,"volume":260526,"rsi_14":76.35,"sma_20":701.35,"sma_60":668.37,"sma_120":536.95},{"date":"2026-07-01","open":780.54,"high":780.54,"low":750.38,"close":763.93,"volume":263418,"rsi_14":74.57,"sma_20":706.45,"sma_60":671.58,"sma_120":540.66},{"date":"2026-07-02","open":761.5,"high":764.13,"low":691.48,"close":705.56,"volume":293538,"rsi_14":60.87,"sma_20":707.44,"sma_60":673.74,"sma_120":544.08},{"date":"2026-07-06","open":723.02,"high":763.8,"low":717.64,"close":724.63,"volume":263828,"rsi_14":60.97,"sma_20":709.25,"sma_60":676.02,"sma_120":547.51},{"date":"2026-07-07","open":704.13,"high":704.13,"low":630.57,"close":662.63,"volume":404289,"rsi_14":46.78,"sma_20":707.63,"sma_60":676.91,"sma_120":550.31},{"date":"2026-07-08","open":650.75,"high":674.43,"low":644.96,"close":664.91,"volume":212243,"rsi_14":46.93,"sma_20":709.92,"sma_60":677.94,"sma_120":553.05},{"date":"2026-07-09","open":686.45,"high":705.26,"low":678.08,"close":686.92,"volume":181717,"rsi_14":45.9,"sma_20":713.57,"sma_60":679.42,"sma_120":555.99},{"date":"2026-07-10","open":678.64,"high":680.48,"low":629.49,"close":629.8,"volume":308922,"rsi_14":37.42,"sma_20":715.67,"sma_60":679.87,"sma_120":558.52},{"date":"2026-07-13","open":614.89,"high":620.51,"low":587.9,"close":599.24,"volume":307158,"rsi_14":26.81,"sma_20":714.48,"sma_60":679.76,"sma_120":560.81},{"date":"2026-07-14","open":617.76,"high":629.48,"low":609.8,"close":620.23,"volume":207608,"rsi_14":34.49,"sma_20":713.37,"sma_60":680.05,"sma_120":563.29},{"date":"2026-07-15","open":616.37,"high":625.48,"low":586.6,"close":608.73,"volume":234751,"rsi_14":34.04,"sma_20":709.45,"sma_60":680.26,"sma_120":565.75},{"date":"2026-07-16","open":597.41,"high":597.41,"low":537.56,"close":547.06,"volume":417109,"rsi_14":25.83,"sma_20":702.28,"sma_60":679.19,"sma_120":567.7},{"date":"2026-07-17","open":528.23,"high":550.8,"low":508.35,"close":550.8,"volume":729235,"rsi_14":24.22,"sma_20":693.85,"sma_60":678.11,"sma_120":569.57},{"date":"2026-07-20","open":565.53,"high":604.94,"low":559.07,"close":601.68,"volume":475750,"rsi_14":28.61,"sma_20":687.05,"sma_60":677.3,"sma_120":571.77},{"date":"2026-07-21","open":624.74,"high":635.23,"low":599.88,"close":605.02,"volume":268215,"rsi_14":27.8,"sma_20":677.76,"sma_60":676.43,"sma_120":574.05},{"date":"2026-07-22","open":600.2,"high":615.51,"low":585.76,"close":609.84,"volume":301473,"rsi_14":31.21,"sma_20":671.51,"sma_60":675.74,"sma_120":576.34},{"date":"2026-07-23","open":604.02,"high":619.65,"low":590.62,"close":602.3,"volume":384907,"rsi_14":35.52,"sma_20":665.0,"sma_60":674.76,"sma_120":578.74},{"date":"2026-07-24","open":595.28,"high":608.75,"low":564.59,"close":568.92,"volume":216960,"rsi_14":28.98,"sma_20":655.76,"sma_60":673.72,"sma_120":580.88},{"date":"2026-07-27","open":568.65,"high":574.16,"low":523.49,"close":542.52,"volume":303660,"rsi_14":32.07,"sma_20":644.62,"sma_60":672.26,"sma_120":582.82},{"date":"2026-07-28","open":520.82,"high":527.46,"low":483.01,"close":522.7,"volume":399767,"rsi_14":29.85,"sma_20":631.18,"sma_60":669.81,"sma_120":584.56},{"date":"2026-07-29","open":522.34,"high":523.38,"low":488.5,"close":492.35,"volume":299611,"rsi_14":23.12,"sma_20":615.9,"sma_60":666.32,"sma_120":586.02},{"date":"2026-07-30","open":522.0,"high":583.67,"low":522.0,"close":579.87,"volume":630967,"rsi_14":43.67,"sma_20":606.68,"sma_60":664.37,"sma_120":588.11},{"date":"2026-07-31","open":594.79,"high":604.57,"low":567.61,"close":570.43,"volume":322752,"rsi_14":46.02,"sma_20":599.85,"sma_60":661.86,"sma_120":589.66},{"date":"2026-08-03","open":572.46,"high":604.61,"low":536.23,"close":592.66,"volume":194916,"rsi_14":46.24,"sma_20":593.24,"sma_60":659.62,"sma_120":592.56},{"date":"2026-08-04","open":602.85,"high":626.47,"low":596.64,"close":617.68,"volume":237313,"rsi_14":51.09,"sma_20":590.96,"sma_60":658.41,"sma_120":594.61},{"date":"2026-08-05","open":620.8,"high":632.54,"low":601.79,"close":601.82,"volume":195845,"rsi_14":58.06,"sma_20":587.81,"sma_60":657.11,"sma_120":596.11},{"date":"2026-08-06","open":589.94,"high":616.72,"low":588.2,"close":590.87,"volume":154925},{"date":"2026-08-07","open":607.0,"high":609.97,"low":581.79,"close":597.33,"volume":137462,"rsi_14":49.2,"sma_20":581.3,"sma_60":654.17,"sma_120":599.14},{"date":"2026-08-10","open":603.73,"high":607.43,"low":577.46,"close":581.26,"volume":256971,"rsi_14":46.17,"sma_20":580.38,"sma_60":651.86,"sma_120":600.59},{"date":"2026-08-11","open":588.63,"high":603.45,"low":578.23,"close":578.51,"volume":258495,"rsi_14":44.93,"sma_20":578.26,"sma_60":649.15,"sma_120":601.96},{"date":"2026-08-12","open":602.32,"high":608.67,"low":572.1,"close":572.1,"volume":268461,"rsi_14":45.17,"sma_20":576.41,"sma_60":646.65,"sma_120":603.13},{"date":"2026-08-13","open":569.1,"high":582.92,"low":558.5,"close":558.89,"volume":285220},{"date":"2026-08-14","open":557.12,"high":583.0,"low":554.07,"close":578.22,"volume":246694,"rsi_14":56.25,"sma_20":578.32,"sma_60":643.86,"sma_120":605.27},{"date":"2026-08-17","open":587.37,"high":597.99,"low":582.18,"close":589.27,"volume":297287},{"date":"2026-08-18","open":568.56,"high":575.49,"low":549.29,"close":553.03,"volume":376256,"rsi_14":60.68,"sma_20":575.04,"sma_60":641.64,"sma_120":607.38},{"date":"2026-08-19","open":554.0,"high":557.2,"low":513.58,"close":528.01,"volume":451749,"rsi_14":38.22,"sma_20":570.94,"sma_60":639.5,"sma_120":608.0},{"date":"2026-08-20","open":524.0,"high":529.24,"low":502.0,"close":516.58,"volume":236066,"rsi_14":37.87,"sma_20":566.65,"sma_60":636.94,"sma_120":608.55},{"date":"2026-08-21","open":521.28,"high":523.0,"low":499.61,"close":501.63,"volume":261881,"rsi_14":28.81,"sma_20":563.29,"sma_60":634.07,"sma_120":609.02},{"date":"2026-08-24","open":496.32,"high":499.6,"low":460.47,"close":468.98,"volume":428202,"rsi_14":16.57,"sma_20":559.61,"sma_60":630.6,"sma_120":609.27},{"date":"2026-08-25","open":478.01,"high":479.79,"low":446.52,"close":450.46,"volume":255941},{"date":"2026-08-26","open":449.43,"high":461.0,"low":442.37,"close":455.15,"volume":291377,"rsi_14":18.98,"sma_20":554.14,"sma_60":623.79,"sma_120":609.38},{"date":"2026-08-27","open":467.53,"high":470.0,"low":449.09,"close":459.96,"volume":219346,"rsi_14":18.37,"sma_20":548.14,"sma_60":620.41,"sma_120":609.76},{"date":"2026-08-28","open":452.3,"high":456.0,"low":417.74,"close":417.74,"volume":410121,"rsi_14":16.39,"sma_20":540.51,"sma_60":615.93,"sma_120":609.34},{"date":"2026-08-31","open":421.29,"high":427.45,"low":418.75,"close":424.99,"volume":345924,"rsi_14":19.02,"sma_20":532.12,"sma_60":611.52,"sma_120":609.06},{"date":"2026-09-01","open":422.36,"high":426.24,"low":401.51,"close":404.75,"volume":503476},{"date":"2026-09-02","open":405.43,"high":415.3,"low":401.07,"close":410.4,"volume":556119,"rsi_14":20.78,"sma_20":511.91,"sma_60":603.2,"sma_120":608.09},{"date":"2026-09-03","open":427.27,"high":433.98,"low":400.6,"close":411.77,"volume":739042,"rsi_14":14.75,"sma_20":502.95,"sma_60":599.83,"sma_120":607.7},{"date":"2026-09-04","open":419.5,"high":429.59,"low":412.79,"close":417.99,"volume":292109,"rsi_14":12.97,"sma_20":493.98,"sma_60":596.98,"sma_120":607.3},{"date":"2026-09-08","open":416.0,"high":444.53,"low":416.0,"close":436.78,"volume":470828},{"date":"2026-09-09","open":427.94,"high":440.0,"low":399.25,"close":402.13,"volume":570012,"rsi_14":21.85,"sma_20":477.95,"sma_60":589.87,"sma_120":606.43},{"date":"2026-09-10","open":401.73,"high":411.83,"low":394.69,"close":396.33,"volume":479701,"rsi_14":22.41,"sma_20":469.16,"sma_60":585.0,"sma_120":605.73},{"date":"2026-09-11","open":401.05,"high":416.55,"low":401.05,"close":413.74,"volume":245784,"rsi_14":30.05,"sma_20":461.9,"sma_60":580.38,"sma_120":605.23},{"date":"2026-09-14","open":389.1,"high":398.69,"low":382.37,"close":392.56,"volume":418072,"rsi_14":31.7,"sma_20":452.61,"sma_60":574.94,"sma_120":604.64},{"date":"2026-09-15","open":397.92,"high":400.71,"low":385.04,"close":388.74,"volume":398218,"rsi_14":34.1,"sma_20":442.59,"sma_60":569.1,"sma_120":604.17},{"date":"2026-09-16","open":396.69,"high":402.01,"low":390.34,"close":393.72,"volume":370403},{"date":"2026-09-17","open":406.81,"high":413.13,"low":377.15,"close":383.0,"volume":666612,"rsi_14":30.74,"sma_20":427.36,"sma_60":556.59,"sma_120":603.57},{"date":"2026-09-18","open":387.5,"high":390.0,"low":382.53,"close":389.85,"volume":595915,"rsi_14":41.54,"sma_20":421.03,"sma_60":550.89,"sma_120":602.1},{"date":"2026-09-21","open":396.18,"high":396.18,"low":378.63,"close":380.12,"volume":872483,"rsi_14":36.6,"sma_20":414.96,"sma_60":544.68,"sma_120":600.99},{"date":"2026-09-22","open":383.63,"high":385.0,"low":369.9,"close":371.25,"volume":431903,"rsi_14":39.27,"sma_20":410.07,"sma_60":538.11,"sma_120":599.54},{"date":"2026-09-23","open":370.2,"high":378.76,"low":362.47,"close":374.4,"volume":251746},{"date":"2026-09-24","open":367.09,"high":374.88,"low":360.99,"close":361.06,"volume":423630,"rsi_14":34.75,"sma_20":401.58,"sma_60":523.87,"sma_120":596.12},{"date":"2026-09-25","open":363.4,"high":366.83,"low":361.01,"close":364.29,"volume":222297,"rsi_14":33.48,"sma_20":396.78,"sma_60":517.19,"sma_120":594.38},{"date":"2026-09-28","open":360.0,"high":366.21,"low":354.78,"close":355.21,"volume":284590},{"date":"2026-09-29","open":368.0,"high":386.4,"low":364.51,"close":378.39,"volume":423550,"rsi_14":41.6,"sma_20":391.32,"sma_60":505.56,"sma_120":590.79},{"date":"2026-09-30","open":379.75,"high":384.29,"low":370.92,"close":377.95,"volume":358306},{"date":"2026-10-01","open":377.64,"high":383.0,"low":370.39,"close":379.58,"volume":293160,"rsi_14":35.96,"sma_20":388.46,"sma_60":496.05,"sma_120":586.99},{"date":"2026-10-02","open":381.44,"high":390.52,"low":379.21,"close":383.83,"volume":270676,"rsi_14":45.77,"sma_20":387.05,"sma_60":490.98,"sma_120":585.2},{"date":"2026-10-05","open":385.0,"high":393.93,"low":378.65,"close":387.74,"volume":269717},{"date":"2026-10-06","open":392.3,"high":421.19,"low":392.3,"close":419.64,"volume":580029,"rsi_14":59.95,"sma_20":384.68,"sma_60":483.94,"sma_120":581.84},{"date":"2026-10-07","open":406.53,"high":410.2,"low":393.48,"close":404.39,"volume":309144},{"date":"2026-10-08","open":398.19,"high":406.99,"low":385.29,"close":398.66,"volume":336505,"rsi_14":53.29,"sma_20":384.91,"sma_60":476.82,"sma_120":578.54},{"date":"2026-10-09","open":404.17,"high":407.13,"low":391.56,"close":392.61,"volume":188268,"rsi_14":54.8,"sma_20":383.85,"sma_60":474.24,"sma_120":576.72},{"date":"2026-10-12","open":387.14,"high":396.65,"low":384.0,"close":387.89,"volume":193446,"rsi_14":56.62,"sma_20":383.62,"sma_60":471.52,"sma_120":574.82},{"date":"2026-10-13","open":379.85,"high":389.87,"low":373.4,"close":388.1,"volume":253450,"rsi_14":55.62,"sma_20":383.59,"sma_60":467.95,"sma_120":572.62},{"date":"2026-10-14","open":382.3,"high":389.03,"low":359.29,"close":365.81,"volume":374798,"rsi_14":51.87,"sma_20":382.2,"sma_60":463.96,"sma_120":570.2},{"date":"2026-10-15","open":353.16,"high":370.31,"low":346.83,"close":367.16,"volume":449486,"rsi_14":51.13,"sma_20":381.4,"sma_60":459.9,"sma_120":567.82},{"date":"2026-10-16","open":360.63,"high":367.53,"low":344.69,"close":345.56,"volume":543287,"rsi_14":46.63,"sma_20":379.19,"sma_60":455.62,"sma_120":565.19},{"date":"2026-10-19","open":355.8,"high":358.01,"low":349.56,"close":355.44,"volume":255688,"rsi_14":41.26,"sma_20":377.96,"sma_60":452.07,"sma_120":562.9},{"date":"2026-10-20","open":349.6,"high":356.95,"low":340.1,"close":349.64,"volume":281818,"rsi_14":39.5,"sma_20":376.87,"sma_60":448.85,"sma_120":560.56},{"date":"2026-10-21","open":356.24,"high":360.0,"low":340.5,"close":345.85,"volume":350870,"rsi_14":37.7,"sma_20":375.45,"sma_60":445.9,"sma_120":557.86},{"date":"2026-10-22","open":333.0,"high":334.64,"low":322.56,"close":330.3,"volume":381775,"rsi_14":31.89,"sma_20":373.89,"sma_60":443.2,"sma_120":554.76}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.38,"pbr":9.78,"per":29.02,"roa":2.72,"roe":7.4,"grade":"C","comment":"PER 29.01배, ROE 7.4%","revenue":1041900000.0,"analysis":"PER 29.0배입니다. ROE 7.4%입니다. 시가총액 46.28억. 매출 10.42억, 영업이익 1.56억.","eps_basis":"TTM","debt_ratio":1.7168070013157033,"market_cap":4630541760,"net_income":159853832.0,"total_debt":6387000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":21.0,"total_assets":1287873000.0,"total_equity":473511000.0,"profit_margin":15.34,"revenue_basis":"TTM","dividend_yield":0.26,"net_income_basis":"TTM","operating_income":155754000.0,"operating_margin":14.95,"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":330.3,"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":55.8},{"date":"2016-10-25","close":55.55},{"date":"2016-10-26","close":55.35},{"date":"2016-10-27","close":55.15},{"date":"2016-10-28","close":55.45},{"date":"2016-10-31","close":56.85},{"date":"2016-11-01","close":55.35},{"date":"2016-11-02","close":54.5},{"date":"2016-11-03","close":54.8},{"date":"2016-11-04","close":55.25},{"date":"2016-11-07","close":55.35},{"date":"2016-11-08","close":55.5},{"date":"2016-11-09","close":56.25},{"date":"2016-11-10","close":58.8},{"date":"2016-11-11","close":58.35},{"date":"2016-11-14","close":62.45},{"date":"2016-11-15","close":61.95},{"date":"2016-11-16","close":60.7},{"date":"2016-11-17","close":62.7},{"date":"2016-11-18","close":62.2},{"date":"2016-11-21","close":62.7},{"date":"2016-11-22","close":62.65},{"date":"2016-11-23","close":64.85},{"date":"2016-11-25","close":66.3},{"date":"2016-11-28","close":65.0},{"date":"2016-11-29","close":64.5},{"date":"2016-11-30","close":60.45},{"date":"2016-12-01","close":62.1},{"date":"2016-12-02","close":62.05},{"date":"2016-12-05","close":64.85},{"date":"2016-12-06","close":65.75},{"date":"2016-12-07","close":70.15},{"date":"2016-12-08","close":70.25},{"date":"2016-12-09","close":72.0},{"date":"2016-12-12","close":71.8},{"date":"2016-12-13","close":72.9},{"date":"2016-12-14","close":71.4},{"date":"2016-12-15","close":70.9},{"date":"2016-12-16","close":69.65},{"date":"2016-12-19","close":73.9},{"date":"2016-12-20","close":75.1},{"date":"2016-12-21","close":73.85},{"date":"2016-12-22","close":72.35},{"date":"2016-12-23","close":72.3},{"date":"2016-12-27","close":72.75},{"date":"2016-12-28","close":71.55},{"date":"2016-12-29","close":71.95},{"date":"2016-12-30","close":70.55},{"date":"2017-01-03","close":70.25},{"date":"2017-01-04","close":73.55},{"date":"2017-01-05","close":71.75},{"date":"2017-01-06","close":73.3},{"date":"2017-01-09","close":70.05},{"date":"2017-01-10","close":69.35},{"date":"2017-01-11","close":70.35},{"date":"2017-01-12","close":70.15},{"date":"2017-01-13","close":70.7},{"date":"2017-01-17","close":69.85},{"date":"2017-01-18","close":71.35},{"date":"2017-01-19","close":70.45},{"date":"2017-01-20","close":70.2},{"date":"2017-01-23","close":70.75},{"date":"2017-01-24","close":71.85},{"date":"2017-01-25","close":75.7},{"date":"2017-01-26","close":75.0},{"date":"2017-01-27","close":74.5},{"date":"2017-01-30","close":73.45},{"date":"2017-01-31","close":73.75},{"date":"2017-02-01","close":73.0},{"date":"2017-02-02","close":70.8},{"date":"2017-02-03","close":72.9},{"date":"2017-02-06","close":73.2},{"date":"2017-02-07","close":73.9},{"date":"2017-02-08","close":71.85},{"date":"2017-02-09","close":72.65},{"date":"2017-02-10","close":74.5},{"date":"2017-02-13","close":70.0},{"date":"2017-02-14","close":69.15},{"date":"2017-02-15","close":68.95},{"date":"2017-02-16","close":71.25},{"date":"2017-02-17","close":71.2},{"date":"2017-02-21","close":72.25},{"date":"2017-02-22","close":72.05},{"date":"2017-02-23","close":68.55},{"date":"2017-02-24","close":69.9},{"date":"2017-02-27","close":70.2},{"date":"2017-02-28","close":68.9},{"date":"2017-03-01","close":70.8},{"date":"2017-03-02","close":70.75},{"date":"2017-03-03","close":72.05},{"date":"2017-03-06","close":70.5},{"date":"2017-03-07","close":70.8},{"date":"2017-03-08","close":69.45},{"date":"2017-03-09","close":67.35},{"date":"2017-03-10","close":67.95},{"date":"2017-03-13","close":67.95},{"date":"2017-03-14","close":67.75},{"date":"2017-03-15","close":68.5},{"date":"2017-03-16","close":67.45},{"date":"2017-03-17","close":67.2},{"date":"2017-03-20","close":66.35},{"date":"2017-03-21","close":63.85},{"date":"2017-03-22","close":64.05},{"date":"2017-03-23","close":64.9},{"date":"2017-03-24","close":64.6},{"date":"2017-03-27","close":64.45},{"date":"2017-03-28","close":65.2},{"date":"2017-03-29","close":64.6},{"date":"2017-03-30","close":65.85},{"date":"2017-03-31","close":66.15},{"date":"2017-04-03","close":64.6},{"date":"2017-04-04","close":64.65},{"date":"2017-04-05","close":65.65},{"date":"2017-04-06","close":64.25},{"date":"2017-04-07","close":63.95},{"date":"2017-04-10","close":64.35},{"date":"2017-04-11","close":70.4},{"date":"2017-04-12","close":64.5},{"date":"2017-04-13","close":64.85},{"date":"2017-04-17","close":65.15},{"date":"2017-04-18","close":66.15},{"date":"2017-04-19","close":65.65},{"date":"2017-04-20","close":66.6},{"date":"2017-04-21","close":65.7},{"date":"2017-04-24","close":66.05},{"date":"2017-04-25","close":68.25},{"date":"2017-04-26","close":67.35},{"date":"2017-04-27","close":67.7},{"date":"2017-04-28","close":66.85},{"date":"2017-05-01","close":68.3},{"date":"2017-05-02","close":69.1},{"date":"2017-05-03","close":68.15},{"date":"2017-05-04","close":68.15},{"date":"2017-05-05","close":69.2},{"date":"2017-05-08","close":69.45},{"date":"2017-05-09","close":69.65},{"date":"2017-05-10","close":70.75},{"date":"2017-05-11","close":72.05},{"date":"2017-05-12","close":69.9},{"date":"2017-05-15","close":70.45},{"date":"2017-05-16","close":70.3},{"date":"2017-05-17","close":67.35},{"date":"2017-05-18","close":67.45},{"date":"2017-05-19","close":67.15},{"date":"2017-05-22","close":63.65},{"date":"2017-05-23","close":63.0},{"date":"2017-05-24","close":62.5},{"date":"2017-05-25","close":61.1},{"date":"2017-05-26","close":60.8},{"date":"2017-05-30","close":60.55},{"date":"2017-05-31","close":59.05},{"date":"2017-06-01","close":61.6},{"date":"2017-06-02","close":61.75},{"date":"2017-06-05","close":61.0},{"date":"2017-06-06","close":60.65},{"date":"2017-06-07","close":61.45},{"date":"2017-06-08","close":58.7},{"date":"2017-06-09","close":64.75},{"date":"2017-06-12","close":62.3},{"date":"2017-06-13","close":63.65},{"date":"2017-06-14","close":61.5},{"date":"2017-06-15","close":61.45},{"date":"2017-06-16","close":61.05},{"date":"2017-06-19","close":61.6},{"date":"2017-06-20","close":61.35},{"date":"2017-06-21","close":59.6},{"date":"2017-06-22","close":60.05},{"date":"2017-06-23","close":60.7},{"date":"2017-06-26","close":61.8},{"date":"2017-06-27","close":61.5},{"date":"2017-06-28","close":61.95},{"date":"2017-06-29","close":60.4},{"date":"2017-06-30","close":60.0},{"date":"2017-07-03","close":61.65},{"date":"2017-07-05","close":60.8},{"date":"2017-07-06","close":59.3},{"date":"2017-07-07","close":60.9},{"date":"2017-07-10","close":60.6},{"date":"2017-07-11","close":61.35},{"date":"2017-07-12","close":62.6},{"date":"2017-07-13","close":62.1},{"date":"2017-07-14","close":62.45},{"date":"2017-07-17","close":64.05},{"date":"2017-07-18","close":62.75},{"date":"2017-07-19","close":64.1},{"date":"2017-07-20","close":63.4},{"date":"2017-07-21","close":63.1},{"date":"2017-07-24","close":64.1},{"date":"2017-07-25","close":64.3},{"date":"2017-07-26","close":64.25},{"date":"2017-07-27","close":65.2},{"date":"2017-07-28","close":64.35},{"date":"2017-07-31","close":64.45},{"date":"2017-08-01","close":66.0},{"date":"2017-08-02","close":65.75},{"date":"2017-08-03","close":65.95},{"date":"2017-08-04","close":65.35},{"date":"2017-08-07","close":65.85},{"date":"2017-08-08","close":65.55},{"date":"2017-08-09","close":64.25},{"date":"2017-08-10","close":60.95},{"date":"2017-08-11","close":60.45},{"date":"2017-08-14","close":62.0},{"date":"2017-08-15","close":60.85},{"date":"2017-08-16","close":60.9},{"date":"2017-08-17","close":60.55},{"date":"2017-08-18","close":60.2},{"date":"2017-08-21","close":59.95},{"date":"2017-08-22","close":60.6},{"date":"2017-08-23","close":59.5},{"date":"2017-08-24","close":58.95},{"date":"2017-08-25","close":59.15},{"date":"2017-08-28","close":59.45},{"date":"2017-08-29","close":62.15},{"date":"2017-08-30","close":62.8},{"date":"2017-08-31","close":63.35},{"date":"2017-09-01","close":64.15},{"date":"2017-09-05","close":63.2},{"date":"2017-09-06","close":63.35},{"date":"2017-09-07","close":62.6},{"date":"2017-09-08","close":62.55},{"date":"2017-09-11","close":60.7},{"date":"2017-09-12","close":61.35},{"date":"2017-09-13","close":61.0},{"date":"2017-09-14","close":60.45},{"date":"2017-09-15","close":61.35},{"date":"2017-09-18","close":61.7},{"date":"2017-09-19","close":63.45},{"date":"2017-09-20","close":64.55},{"date":"2017-09-21","close":64.3},{"date":"2017-09-22","close":64.65},{"date":"2017-09-25","close":64.0},{"date":"2017-09-26","close":64.85},{"date":"2017-09-27","close":66.25},{"date":"2017-09-28","close":66.95},{"date":"2017-09-29","close":67.25},{"date":"2017-10-02","close":67.95},{"date":"2017-10-03","close":68.0},{"date":"2017-10-04","close":67.45},{"date":"2017-10-05","close":67.3},{"date":"2017-10-06","close":68.05},{"date":"2017-10-09","close":67.2},{"date":"2017-10-10","close":66.8},{"date":"2017-10-11","close":66.05},{"date":"2017-10-12","close":66.25},{"date":"2017-10-13","close":66.75},{"date":"2017-10-16","close":67.15},{"date":"2017-10-17","close":65.95},{"date":"2017-10-18","close":67.3},{"date":"2017-10-19","close":66.6},{"date":"2017-10-20","close":67.65},{"date":"2017-10-23","close":66.5},{"date":"2017-10-24","close":66.4},{"date":"2017-10-25","close":67.2},{"date":"2017-10-26","close":69.6},{"date":"2017-10-27","close":68.5},{"date":"2017-10-30","close":68.0},{"date":"2017-10-31","close":68.75},{"date":"2017-11-01","close":68.9},{"date":"2017-11-02","close":67.9},{"date":"2017-11-03","close":67.25},{"date":"2017-11-06","close":68.55},{"date":"2017-11-07","close":67.55},{"date":"2017-11-08","close":67.2},{"date":"2017-11-09","close":67.0},{"date":"2017-11-10","close":66.8},{"date":"2017-11-13","close":65.6},{"date":"2017-11-14","close":64.15},{"date":"2017-11-15","close":59.85},{"date":"2017-11-16","close":57.9},{"date":"2017-11-17","close":59.3},{"date":"2017-11-20","close":60.55},{"date":"2017-11-21","close":60.95},{"date":"2017-11-22","close":59.75},{"date":"2017-11-24","close":59.8},{"date":"2017-11-27","close":58.6},{"date":"2017-11-28","close":58.75},{"date":"2017-11-29","close":58.95},{"date":"2017-11-30","close":59.0},{"date":"2017-12-01","close":58.3},{"date":"2017-12-04","close":58.05},{"date":"2017-12-05","close":57.9},{"date":"2017-12-06","close":57.5},{"date":"2017-12-07","close":44.15},{"date":"2017-12-08","close":47.3},{"date":"2017-12-11","close":43.7},{"date":"2017-12-12","close":42.8},{"date":"2017-12-13","close":42.95},{"date":"2017-12-14","close":41.85},{"date":"2017-12-15","close":43.25},{"date":"2017-12-18","close":44.9},{"date":"2017-12-19","close":44.6},{"date":"2017-12-20","close":45.55},{"date":"2017-12-21","close":46.05},{"date":"2017-12-22","close":45.55},{"date":"2017-12-26","close":45.45},{"date":"2017-12-27","close":45.45},{"date":"2017-12-28","close":45.75},{"date":"2017-12-29","close":45.0},{"date":"2018-01-02","close":37.4067},{"date":"2018-01-03","close":36.7207},{"date":"2018-01-04","close":36.5997},{"date":"2018-01-05","close":36.9225},{"date":"2018-01-08","close":36.7207},{"date":"2018-01-09","close":36.1961},{"date":"2018-01-10","close":36.3575},{"date":"2018-01-11","close":37.4067},{"date":"2018-01-12","close":36.9225},{"date":"2018-01-16","close":36.3172},{"date":"2018-01-17","close":36.7611},{"date":"2018-01-18","close":36.1154},{"date":"2018-01-19","close":36.3979},{"date":"2018-01-22","close":37.0032},{"date":"2018-01-23","close":36.8821},{"date":"2018-01-24","close":36.8418},{"date":"2018-01-25","close":36.5593},{"date":"2018-01-26","close":36.7207},{"date":"2018-01-29","close":36.1154},{"date":"2018-01-30","close":35.5101},{"date":"2018-01-31","close":35.1873},{"date":"2018-02-01","close":34.7434},{"date":"2018-02-02","close":33.9767},{"date":"2018-02-05","close":31.9995},{"date":"2018-02-06","close":32.5644},{"date":"2018-02-07","close":32.5644},{"date":"2018-02-08","close":31.3942},{"date":"2018-02-09","close":31.8784},{"date":"2018-02-12","close":31.6363},{"date":"2018-02-13","close":31.8784},{"date":"2018-02-14","close":32.403},{"date":"2018-02-15","close":32.3223},{"date":"2018-02-16","close":32.6048},{"date":"2018-02-20","close":32.6855},{"date":"2018-02-21","close":32.0802},{"date":"2018-02-22","close":31.9995},{"date":"2018-02-23","close":31.6767},{"date":"2018-02-26","close":32.7258},{"date":"2018-02-27","close":31.5556},{"date":"2018-02-28","close":32.2416},{"date":"2018-03-01","close":32.3223},{"date":"2018-03-02","close":32.6048},{"date":"2018-03-05","close":32.0802},{"date":"2018-03-06","close":32.4434},{"date":"2018-03-07","close":32.6451},{"date":"2018-03-08","close":33.1697},{"date":"2018-03-09","close":34.5013},{"date":"2018-03-12","close":34.5417},{"date":"2018-03-13","close":33.4925},{"date":"2018-03-14","close":33.2907},{"date":"2018-03-15","close":32.6855},{"date":"2018-03-16","close":32.8872},{"date":"2018-03-19","close":32.6451},{"date":"2018-03-20","close":32.403},{"date":"2018-03-21","close":32.8872},{"date":"2018-03-22","close":31.6363},{"date":"2018-03-23","close":30.5871},{"date":"2018-03-26","close":31.2731},{"date":"2018-03-27","close":30.8293},{"date":"2018-03-28","close":36.1558},{"date":"2018-03-29","close":34.6627},{"date":"2018-04-02","close":32.8469},{"date":"2018-04-03","close":34.2189},{"date":"2018-04-04","close":35.0259},{"date":"2018-04-05","close":34.9856},{"date":"2018-04-06","close":34.8241},{"date":"2018-04-09","close":33.7346},{"date":"2018-04-10","close":34.2189},{"date":"2018-04-11","close":34.6224},{"date":"2018-04-12","close":29.6994},{"date":"2018-04-13","close":30.345},{"date":"2018-04-16","close":30.5064},{"date":"2018-04-17","close":31.3538},{"date":"2018-04-18","close":31.7574},{"date":"2018-04-19","close":31.031},{"date":"2018-04-20","close":30.1375},{"date":"2018-04-23","close":30.4624},{"date":"2018-04-24","close":30.2187},{"date":"2018-04-25","close":30.9498},{"date":"2018-04-26","close":32.4526},{"date":"2018-04-27","close":33.1025},{"date":"2018-04-30","close":32.4932},{"date":"2018-05-01","close":32.8181},{"date":"2018-05-02","close":33.6305},{"date":"2018-05-03","close":33.1431},{"date":"2018-05-04","close":31.1935},{"date":"2018-05-07","close":31.2341},{"date":"2018-05-08","close":31.5997},{"date":"2018-05-09","close":31.3153},{"date":"2018-05-10","close":31.356},{"date":"2018-05-11","close":30.9904},{"date":"2018-05-14","close":31.6403},{"date":"2018-05-15","close":31.559},{"date":"2018-05-16","close":32.087},{"date":"2018-05-17","close":32.412},{"date":"2018-05-18","close":31.7621},{"date":"2018-05-21","close":32.6151},{"date":"2018-05-22","close":31.8434},{"date":"2018-05-23","close":31.2747},{"date":"2018-05-24","close":30.7873},{"date":"2018-05-25","close":31.8027},{"date":"2018-05-29","close":31.356},{"date":"2018-05-30","close":31.4778},{"date":"2018-05-31","close":31.4372},{"date":"2018-06-01","close":31.4372},{"date":"2018-06-04","close":31.9246},{"date":"2018-06-05","close":32.2089},{"date":"2018-06-06","close":32.3308},{"date":"2018-06-07","close":32.0058},{"date":"2018-06-08","close":31.3966},{"date":"2018-06-11","close":31.2341},{"date":"2018-06-12","close":30.2593},{"date":"2018-06-13","close":29.4064},{"date":"2018-06-14","close":29.1627},{"date":"2018-06-15","close":28.7159},{"date":"2018-06-18","close":28.9596},{"date":"2018-06-19","close":28.7565},{"date":"2018-06-20","close":28.6753},{"date":"2018-06-21","close":28.7565},{"date":"2018-06-22","close":29.0408},{"date":"2018-06-25","close":29.0814},{"date":"2018-06-26","close":32.7369},{"date":"2018-06-27","close":33.3868},{"date":"2018-06-28","close":32.6963},{"date":"2018-06-29","close":33.2649},{"date":"2018-07-02","close":32.4526},{"date":"2018-07-03","close":32.4526},{"date":"2018-07-05","close":33.0212},{"date":"2018-07-06","close":33.3462},{"date":"2018-07-09","close":33.5086},{"date":"2018-07-10","close":33.5086},{"date":"2018-07-11","close":33.4274},{"date":"2018-07-12","close":33.5086},{"date":"2018-07-13","close":32.8994},{"date":"2018-07-16","close":31.6809},{"date":"2018-07-17","close":31.6809},{"date":"2018-07-18","close":31.4778},{"date":"2018-07-19","close":32.2495},{"date":"2018-07-20","close":31.9246},{"date":"2018-07-23","close":31.2706},{"date":"2018-07-24","close":30.8209},{"date":"2018-07-25","close":30.7392},{"date":"2018-07-26","close":31.1071},{"date":"2018-07-27","close":31.0253},{"date":"2018-07-30","close":31.4341},{"date":"2018-07-31","close":31.3932},{"date":"2018-08-01","close":31.7202},{"date":"2018-08-02","close":32.2925},{"date":"2018-08-03","close":32.0063},{"date":"2018-08-06","close":32.0472},{"date":"2018-08-07","close":32.1698},{"date":"2018-08-08","close":31.5976},{"date":"2018-08-09","close":31.7202},{"date":"2018-08-10","close":31.8837},{"date":"2018-08-13","close":31.5976},{"date":"2018-08-14","close":32.2516},{"date":"2018-08-15","close":31.5976},{"date":"2018-08-16","close":31.7611},{"date":"2018-08-17","close":31.9655},{"date":"2018-08-20","close":32.2925},{"date":"2018-08-21","close":32.6604},{"date":"2018-08-22","close":32.129},{"date":"2018-08-23","close":32.4969},{"date":"2018-08-24","close":33.11},{"date":"2018-08-27","close":32.9056},{"date":"2018-08-28","close":32.783},{"date":"2018-08-29","close":32.9874},{"date":"2018-08-30","close":32.783},{"date":"2018-08-31","close":32.5377},{"date":"2018-09-04","close":31.7202},{"date":"2018-09-05","close":31.6385},{"date":"2018-09-06","close":37.1159},{"date":"2018-09-07","close":33.9275},{"date":"2018-09-10","close":34.5407},{"date":"2018-09-11","close":34.1728},{"date":"2018-09-12","close":35.2356},{"date":"2018-09-13","close":35.44},{"date":"2018-09-14","close":35.9714},{"date":"2018-09-17","close":36.094},{"date":"2018-09-18","close":36.6254},{"date":"2018-09-19","close":35.9714},{"date":"2018-09-20","close":36.094},{"date":"2018-09-21","close":36.0122},{"date":"2018-09-24","close":35.4808},{"date":"2018-09-25","close":35.2765},{"date":"2018-09-26","close":34.8677},{"date":"2018-09-27","close":34.9086},{"date":"2018-09-28","close":35.1538},{"date":"2018-10-01","close":34.4998},{"date":"2018-10-02","close":34.0256},{"date":"2018-10-03","close":34.3935},{"date":"2018-10-04","close":34.4099},{"date":"2018-10-05","close":33.903},{"date":"2018-10-08","close":34.1646},{"date":"2018-10-09","close":34.8759},{"date":"2018-10-10","close":35.023},{"date":"2018-10-11","close":34.5734},{"date":"2018-10-12","close":33.6659},{"date":"2018-10-15","close":34.4835},{"date":"2018-10-16","close":35.4236},{"date":"2018-10-17","close":35.6607},{"date":"2018-10-18","close":35.1947},{"date":"2018-10-19","close":34.5162},{"date":"2018-10-22","close":35.1211},{"date":"2018-10-23","close":35.4665},{"date":"2018-10-24","close":35.8448},{"date":"2018-10-25","close":36.0175},{"date":"2018-10-26","close":36.0833},{"date":"2018-10-29","close":36.0339},{"date":"2018-10-30","close":37.292},{"date":"2018-10-31","close":36.1984},{"date":"2018-11-01","close":35.8119},{"date":"2018-11-02","close":36.3546},{"date":"2018-11-05","close":36.552},{"date":"2018-11-06","close":37.218},{"date":"2018-11-07","close":37.3825},{"date":"2018-11-08","close":38.5091},{"date":"2018-11-09","close":36.7082},{"date":"2018-11-12","close":35.5652},{"date":"2018-11-13","close":35.9763},{"date":"2018-11-14","close":35.5158},{"date":"2018-11-15","close":36.1326},{"date":"2018-11-16","close":36.075},{"date":"2018-11-19","close":36.6835},{"date":"2018-11-20","close":35.4254},{"date":"2018-11-21","close":36.1326},{"date":"2018-11-23","close":35.6885},{"date":"2018-11-26","close":36.0833},{"date":"2018-11-27","close":36.0586},{"date":"2018-11-28","close":36.8069},{"date":"2018-11-29","close":36.5602},{"date":"2018-11-30","close":35.7461},{"date":"2018-12-03","close":35.4912},{"date":"2018-12-04","close":34.0686},{"date":"2018-12-06","close":35.7461},{"date":"2018-12-07","close":34.5455},{"date":"2018-12-10","close":33.4929},{"date":"2018-12-11","close":33.5998},{"date":"2018-12-12","close":33.8712},{"date":"2018-12-13","close":32.9667},{"date":"2018-12-14","close":32.5719},{"date":"2018-12-17","close":32.5719},{"date":"2018-12-18","close":32.2266},{"date":"2018-12-19","close":31.5441},{"date":"2018-12-20","close":31.1247},{"date":"2018-12-21","close":29.5376},{"date":"2018-12-24","close":29.9323},{"date":"2018-12-26","close":31.1329},{"date":"2018-12-27","close":30.9109},{"date":"2018-12-28","close":30.9684},{"date":"2018-12-31","close":31.1165},{"date":"2019-01-02","close":31.5934},{"date":"2019-01-03","close":31.322},{"date":"2019-01-04","close":32.2841},{"date":"2019-01-07","close":32.6377},{"date":"2019-01-08","close":32.5062},{"date":"2019-01-09","close":32.4733},{"date":"2019-01-10","close":33.1147},{"date":"2019-01-11","close":32.8104},{"date":"2019-01-14","close":32.4979},{"date":"2019-01-15","close":32.3581},{"date":"2019-01-16","close":32.6213},{"date":"2019-01-17","close":32.6871},{"date":"2019-01-18","close":33.4601},{"date":"2019-01-22","close":33.4847},{"date":"2019-01-23","close":33.7164},{"date":"2019-01-24","close":34.4197},{"date":"2019-01-25","close":35.0237},{"date":"2019-01-28","close":35.6194},{"date":"2019-01-29","close":35.4126},{"date":"2019-01-30","close":34.8913},{"date":"2019-01-31","close":34.9327},{"date":"2019-02-01","close":34.7506},{"date":"2019-02-04","close":34.4362},{"date":"2019-02-05","close":39.2268},{"date":"2019-02-06","close":38.8876},{"date":"2019-02-07","close":38.2505},{"date":"2019-02-08","close":38.3664},{"date":"2019-02-11","close":38.3084},{"date":"2019-02-12","close":39.5578},{"date":"2019-02-13","close":39.3179},{"date":"2019-02-14","close":38.8463},{"date":"2019-02-15","close":39.1607},{"date":"2019-02-19","close":39.8805},{"date":"2019-02-20","close":40.0211},{"date":"2019-02-21","close":39.533},{"date":"2019-02-22","close":38.6311},{"date":"2019-02-25","close":38.234},{"date":"2019-02-26","close":38.0437},{"date":"2019-02-27","close":38.2505},{"date":"2019-02-28","close":38.4739},{"date":"2019-03-01","close":38.5318},{"date":"2019-03-04","close":39.26},{"date":"2019-03-05","close":38.8049},{"date":"2019-03-06","close":38.7718},{"date":"2019-03-07","close":38.9538},{"date":"2019-03-08","close":38.8711},{"date":"2019-03-11","close":39.6736},{"date":"2019-03-12","close":40.0294},{"date":"2019-03-13","close":39.9301},{"date":"2019-03-14","close":39.897},{"date":"2019-03-15","close":40.8237},{"date":"2019-03-18","close":41.1299},{"date":"2019-03-19","close":40.4017},{"date":"2019-03-20","close":40.4514},{"date":"2019-03-21","close":40.5672},{"date":"2019-03-22","close":39.806},{"date":"2019-03-25","close":39.9632},{"date":"2019-03-26","close":40.41},{"date":"2019-03-27","close":40.8485},{"date":"2019-03-28","close":41.3698},{"date":"2019-03-29","close":41.3284},{"date":"2019-04-01","close":42.0069},{"date":"2019-04-02","close":41.709},{"date":"2019-04-03","close":41.9076},{"date":"2019-04-04","close":42.6274},{"date":"2019-04-05","close":42.9253},{"date":"2019-04-08","close":42.3048},{"date":"2019-04-09","close":41.5932},{"date":"2019-04-10","close":41.858},{"date":"2019-04-11","close":41.3698},{"date":"2019-04-12","close":41.618},{"date":"2019-04-15","close":42.1972},{"date":"2019-04-16","close":41.9738},{"date":"2019-04-17","close":41.5767},{"date":"2019-04-18","close":41.5933},{"date":"2019-04-22","close":41.1193},{"date":"2019-04-23","close":41.6099},{"date":"2019-04-24","close":41.9009},{"date":"2019-04-25","close":41.086},{"date":"2019-04-26","close":40.4624},{"date":"2019-04-29","close":39.8637},{"date":"2019-04-30","close":39.7639},{"date":"2019-05-01","close":40.0051},{"date":"2019-05-02","close":39.4895},{"date":"2019-05-03","close":40.5955},{"date":"2019-05-06","close":40.4291},{"date":"2019-05-07","close":39.9302},{"date":"2019-05-08","close":40.03},{"date":"2019-05-09","close":40.0217},{"date":"2019-05-10","close":40.3792},{"date":"2019-05-13","close":39.6142},{"date":"2019-05-14","close":40.6786},{"date":"2019-05-15","close":40.6703},{"date":"2019-05-16","close":42.3001},{"date":"2019-05-17","close":41.0694},{"date":"2019-05-20","close":40.0716},{"date":"2019-05-21","close":40.4375},{"date":"2019-05-22","close":40.321},{"date":"2019-05-23","close":39.714},{"date":"2019-05-24","close":39.3731},{"date":"2019-05-28","close":39.4064},{"date":"2019-05-29","close":39.0737},{"date":"2019-05-30","close":38.7661},{"date":"2019-05-31","close":38.1923},{"date":"2019-06-03","close":38.5582},{"date":"2019-06-04","close":38.5665},{"date":"2019-06-05","close":38.3004},{"date":"2019-06-06","close":37.0947},{"date":"2019-06-07","close":37.5021},{"date":"2019-06-10","close":36.4461},{"date":"2019-06-11","close":34.3506},{"date":"2019-06-12","close":34.9327},{"date":"2019-06-13","close":35.2321},{"date":"2019-06-14","close":34.2342},{"date":"2019-06-17","close":34.3506},{"date":"2019-06-18","close":34.625},{"date":"2019-06-19","close":34.201},{"date":"2019-06-20","close":33.8018},{"date":"2019-06-21","close":33.3362},{"date":"2019-06-24","close":32.8871},{"date":"2019-06-25","close":32.172},{"date":"2019-06-26","close":31.9309},{"date":"2019-06-27","close":32.5046},{"date":"2019-06-28","close":33.727},{"date":"2019-07-01","close":34.1594},{"date":"2019-07-02","close":34.018},{"date":"2019-07-03","close":33.569},{"date":"2019-07-05","close":34.2592},{"date":"2019-07-08","close":33.702},{"date":"2019-07-09","close":33.1283},{"date":"2019-07-10","close":33.569},{"date":"2019-07-11","close":34.018},{"date":"2019-07-12","close":34.201},{"date":"2019-07-15","close":34.4587},{"date":"2019-07-16","close":33.8018},{"date":"2019-07-17","close":33.9265},{"date":"2019-07-18","close":34.0263},{"date":"2019-07-19","close":33.9931},{"date":"2019-07-22","close":33.9931},{"date":"2019-07-23","close":34.2524},{"date":"2019-07-24","close":35.1811},{"date":"2019-07-25","close":34.4449},{"date":"2019-07-26","close":34.5871},{"date":"2019-07-29","close":34.5536},{"date":"2019-07-30","close":34.6206},{"date":"2019-07-31","close":34.4281},{"date":"2019-08-01","close":33.9847},{"date":"2019-08-02","close":32.805},{"date":"2019-08-05","close":32.0939},{"date":"2019-08-06","close":31.8262},{"date":"2019-08-07","close":31.8345},{"date":"2019-08-08","close":32.964},{"date":"2019-08-09","close":32.9473},{"date":"2019-08-12","close":32.6795},{"date":"2019-08-13","close":32.8134},{"date":"2019-08-14","close":32.7632},{"date":"2019-08-15","close":32.9054},{"date":"2019-08-16","close":33.2903},{"date":"2019-08-19","close":32.8803},{"date":"2019-08-20","close":32.6628},{"date":"2019-08-21","close":32.8301},{"date":"2019-08-22","close":32.8301},{"date":"2019-08-23","close":32.2947},{"date":"2019-08-26","close":33.215},{"date":"2019-08-27","close":32.3616},{"date":"2019-08-28","close":32.8469},{"date":"2019-08-29","close":33.0226},{"date":"2019-08-30","close":34.562},{"date":"2019-09-03","close":34.5871},{"date":"2019-09-04","close":34.9301},{"date":"2019-09-05","close":35.4405},{"date":"2019-09-06","close":35.1895},{"date":"2019-09-09","close":34.7544},{"date":"2019-09-10","close":35.3987},{"date":"2019-09-11","close":36.5867},{"date":"2019-09-12","close":36.0512},{"date":"2019-09-13","close":36.1433},{"date":"2019-09-16","close":35.5827},{"date":"2019-09-17","close":34.6373},{"date":"2019-09-18","close":33.8006},{"date":"2019-09-19","close":33.2652},{"date":"2019-09-20","close":32.462},{"date":"2019-09-23","close":32.9054},{"date":"2019-09-24","close":32.7967},{"date":"2019-09-25","close":32.9305},{"date":"2019-09-26","close":32.9473},{"date":"2019-09-27","close":32.9054},{"date":"2019-09-30","close":32.872},{"date":"2019-10-01","close":31.776},{"date":"2019-10-02","close":31.5333},{"date":"2019-10-03","close":31.5333},{"date":"2019-10-04","close":31.9851},{"date":"2019-10-07","close":32.303},{"date":"2019-10-08","close":31.8011},{"date":"2019-10-09","close":31.8596},{"date":"2019-10-10","close":31.4078},{"date":"2019-10-11","close":31.7258},{"date":"2019-10-14","close":31.9015},{"date":"2019-10-15","close":32.4034},{"date":"2019-10-16","close":31.7509},{"date":"2019-10-17","close":32.2696},{"date":"2019-10-18","close":32.7046},{"date":"2019-10-21","close":32.9473},{"date":"2019-10-22","close":32.6862},{"date":"2019-10-23","close":33.2757},{"date":"2019-10-24","close":33.4356},{"date":"2019-10-25","close":33.2925},{"date":"2019-10-28","close":32.8799},{"date":"2019-10-29","close":32.4926},{"date":"2019-10-30","close":32.2737},{"date":"2019-10-31","close":31.8695},{"date":"2019-11-01","close":33.7471},{"date":"2019-11-04","close":34.3365},{"date":"2019-11-05","close":34.8249},{"date":"2019-11-06","close":34.3871},{"date":"2019-11-07","close":34.7997},{"date":"2019-11-08","close":34.3534},{"date":"2019-11-11","close":33.9829},{"date":"2019-11-12","close":34.3365},{"date":"2019-11-13","close":34.6734},{"date":"2019-11-14","close":34.3618},{"date":"2019-11-15","close":33.8566},{"date":"2019-11-18","close":33.1325},{"date":"2019-11-19","close":32.24},{"date":"2019-11-20","close":31.2043},{"date":"2019-11-21","close":31.0612},{"date":"2019-11-22","close":30.7244},{"date":"2019-11-25","close":30.6991},{"date":"2019-11-26","close":30.716},{"date":"2019-11-27","close":30.6823},{"date":"2019-11-29","close":30.8507},{"date":"2019-12-02","close":30.396},{"date":"2019-12-03","close":30.0508},{"date":"2019-12-04","close":29.3856},{"date":"2019-12-05","close":29.2846},{"date":"2019-12-06","close":29.4698},{"date":"2019-12-09","close":29.0909},{"date":"2019-12-10","close":28.712},{"date":"2019-12-11","close":30.1771},{"date":"2019-12-12","close":30.8254},{"date":"2019-12-13","close":30.5307},{"date":"2019-12-16","close":31.6759},{"date":"2019-12-17","close":32.0379},{"date":"2019-12-18","close":34.0503},{"date":"2019-12-19","close":34.4797},{"date":"2019-12-20","close":34.4376},{"date":"2019-12-23","close":33.8061},{"date":"2019-12-24","close":34.0755},{"date":"2019-12-26","close":34.2608},{"date":"2019-12-27","close":33.4019},{"date":"2019-12-30","close":33.6377},{"date":"2019-12-31","close":33.7977},{"date":"2020-01-02","close":33.3767},{"date":"2020-01-03","close":33.8314},{"date":"2020-01-06","close":33.5451},{"date":"2020-01-07","close":34.5134},{"date":"2020-01-08","close":34.6481},{"date":"2020-01-09","close":34.4881},{"date":"2020-01-10","close":34.7997},{"date":"2020-01-13","close":35.1954},{"date":"2020-01-14","close":35.448},{"date":"2020-01-15","close":35.4396},{"date":"2020-01-16","close":36.2984},{"date":"2020-01-17","close":36.5173},{"date":"2020-01-21","close":36.029},{"date":"2020-01-22","close":35.8257},{"date":"2020-01-23","close":35.6732},{"date":"2020-01-24","close":35.2921},{"date":"2020-01-27","close":35.0973},{"date":"2020-01-28","close":35.8765},{"date":"2020-01-29","close":36.7489},{"date":"2020-01-30","close":36.7234},{"date":"2020-01-31","close":35.6648},{"date":"2020-02-03","close":36.0459},{"date":"2020-02-04","close":36.4186},{"date":"2020-02-05","close":37.418},{"date":"2020-02-06","close":37.4942},{"date":"2020-02-07","close":37.6297},{"date":"2020-02-10","close":38.1379},{"date":"2020-02-11","close":38.9086},{"date":"2020-02-12","close":39.0949},{"date":"2020-02-13","close":38.7561},{"date":"2020-02-14","close":39.5861},{"date":"2020-02-18","close":39.8063},{"date":"2020-02-19","close":40.1112},{"date":"2020-02-20","close":39.6793},{"date":"2020-02-21","close":38.9594},{"date":"2020-02-24","close":39.0864},{"date":"2020-02-25","close":37.0538},{"date":"2020-02-26","close":37.3248},{"date":"2020-02-27","close":35.1312},{"date":"2020-02-28","close":35.3429},{"date":"2020-03-02","close":35.9019},{"date":"2020-03-03","close":34.7331},{"date":"2020-03-04","close":36.1814},{"date":"2020-03-05","close":34.3859},{"date":"2020-03-06","close":34.7162},{"date":"2020-03-09","close":31.0405},{"date":"2020-03-10","close":31.8027},{"date":"2020-03-11","close":29.9818},{"date":"2020-03-12","close":26.9074},{"date":"2020-03-13","close":30.7525},{"date":"2020-03-16","close":30.9134},{"date":"2020-03-17","close":35.3006},{"date":"2020-03-18","close":32.1161},{"date":"2020-03-19","close":35.6902},{"date":"2020-03-20","close":32.2855},{"date":"2020-03-23","close":32.3193},{"date":"2020-03-24","close":33.8862},{"date":"2020-03-25","close":32.6327},{"date":"2020-03-26","close":31.5063},{"date":"2020-03-27","close":29.931},{"date":"2020-03-30","close":29.8463},{"date":"2020-03-31","close":29.2788},{"date":"2020-04-01","close":30.075},{"date":"2020-04-02","close":29.5922},{"date":"2020-04-03","close":29.8802},{"date":"2020-04-06","close":30.6763},{"date":"2020-04-07","close":28.4149},{"date":"2020-04-08","close":31.0151},{"date":"2020-04-09","close":32.0907},{"date":"2020-04-13","close":31.2946},{"date":"2020-04-14","close":31.2437},{"date":"2020-04-15","close":29.1179},{"date":"2020-04-16","close":28.6351},{"date":"2020-04-17","close":31.8535},{"date":"2020-04-20","close":32.3956},{"date":"2020-04-21","close":31.6709},{"date":"2020-04-22","close":30.9719},{"date":"2020-04-23","close":30.5627},{"date":"2020-04-24","close":30.3666},{"date":"2020-04-27","close":31.0912},{"date":"2020-04-28","close":32.3018},{"date":"2020-04-29","close":33.0179},{"date":"2020-04-30","close":32.0034},{"date":"2020-05-01","close":31.2873},{"date":"2020-05-04","close":30.5797},{"date":"2020-05-05","close":30.7417},{"date":"2020-05-06","close":29.6675},{"date":"2020-05-07","close":30.1876},{"date":"2020-05-08","close":30.5115},{"date":"2020-05-11","close":29.5141},{"date":"2020-05-12","close":29.497},{"date":"2020-05-13","close":28.5678},{"date":"2020-05-14","close":28.0137},{"date":"2020-05-15","close":29.0367},{"date":"2020-05-18","close":31.4749},{"date":"2020-05-19","close":31.6113},{"date":"2020-05-20","close":31.5601},{"date":"2020-05-21","close":31.5686},{"date":"2020-05-22","close":31.9096},{"date":"2020-05-26","close":32.1739},{"date":"2020-05-27","close":31.5431},{"date":"2020-05-28","close":31.7477},{"date":"2020-05-29","close":31.5345},{"date":"2020-06-01","close":31.3129},{"date":"2020-06-02","close":32.37},{"date":"2020-06-03","close":33.2481},{"date":"2020-06-04","close":33.6744},{"date":"2020-06-05","close":35.0554},{"date":"2020-06-08","close":36.5899},{"date":"2020-06-09","close":34.7997},{"date":"2020-06-10","close":36.9991},{"date":"2020-06-11","close":35.0299},{"date":"2020-06-12","close":34.0154},{"date":"2020-06-15","close":35.0384},{"date":"2020-06-16","close":36.2063},{"date":"2020-06-17","close":36.0273},{"date":"2020-06-18","close":36.1637},{"date":"2020-06-19","close":35.8994},{"date":"2020-06-22","close":35.7033},{"date":"2020-06-23","close":35.4646},{"date":"2020-06-24","close":35.0469},{"date":"2020-06-25","close":39.1645},{"date":"2020-06-26","close":40.179},{"date":"2020-06-29","close":40.4007},{"date":"2020-06-30","close":40.3922},{"date":"2020-07-01","close":39.0367},{"date":"2020-07-02","close":38.3461},{"date":"2020-07-06","close":38.0137},{"date":"2020-07-07","close":38.2012},{"date":"2020-07-08","close":37.5874},{"date":"2020-07-09","close":36.931},{"date":"2020-07-10","close":37.9114},{"date":"2020-07-13","close":38.0307},{"date":"2020-07-14","close":38.6104},{"date":"2020-07-15","close":39.5993},{"date":"2020-07-16","close":39.4374},{"date":"2020-07-17","close":40.3581},{"date":"2020-07-20","close":39.8892},{"date":"2020-07-21","close":40.8014},{"date":"2020-07-22","close":40.1886},{"date":"2020-07-23","close":40.2762},{"date":"2020-07-24","close":39.1644},{"date":"2020-07-27","close":38.9718},{"date":"2020-07-28","close":38.4554},{"date":"2020-07-29","close":38.7267},{"date":"2020-07-30","close":37.4224},{"date":"2020-07-31","close":37.5537},{"date":"2020-08-03","close":38.0352},{"date":"2020-08-04","close":38.2015},{"date":"2020-08-05","close":38.3153},{"date":"2020-08-06","close":38.3853},{"date":"2020-08-07","close":39.2607},{"date":"2020-08-10","close":39.5233},{"date":"2020-08-11","close":39.8385},{"date":"2020-08-12","close":39.2169},{"date":"2020-08-13","close":38.8143},{"date":"2020-08-14","close":38.7267},{"date":"2020-08-17","close":38.5604},{"date":"2020-08-18","close":38.0702},{"date":"2020-08-19","close":37.8689},{"date":"2020-08-20","close":37.2736},{"date":"2020-08-21","close":36.7834},{"date":"2020-08-24","close":37.51},{"date":"2020-08-25","close":37.2999},{"date":"2020-08-26","close":37.081},{"date":"2020-08-27","close":37.4049},{"date":"2020-08-28","close":37.6238},{"date":"2020-08-31","close":37.0548},{"date":"2020-09-01","close":37.4224},{"date":"2020-09-02","close":38.0965},{"date":"2020-09-03","close":37.4137},{"date":"2020-09-04","close":37.011},{"date":"2020-09-08","close":36.2494},{"date":"2020-09-09","close":36.6608},{"date":"2020-09-10","close":37.9126},{"date":"2020-09-11","close":37.081},{"date":"2020-09-14","close":38.8668},{"date":"2020-09-15","close":39.9085},{"date":"2020-09-16","close":41.3879},{"date":"2020-09-17","close":40.2149},{"date":"2020-09-18","close":39.3395},{"date":"2020-09-21","close":37.4049},{"date":"2020-09-22","close":37.5537},{"date":"2020-09-23","close":37.2211},{"date":"2020-09-24","close":36.6608},{"date":"2020-09-25","close":36.4508},{"date":"2020-09-28","close":37.2036},{"date":"2020-09-29","close":36.5821},{"date":"2020-09-30","close":36.6871},{"date":"2020-10-01","close":36.6083},{"date":"2020-10-02","close":36.8534},{"date":"2020-10-05","close":38.6917},{"date":"2020-10-06","close":38.3766},{"date":"2020-10-07","close":38.6655},{"date":"2020-10-08","close":38.6567},{"date":"2020-10-09","close":38.3941},{"date":"2020-10-12","close":37.9389},{"date":"2020-10-13","close":37.0898},{"date":"2020-10-14","close":37.1335},{"date":"2020-10-15","close":36.7659},{"date":"2020-10-16","close":37.0548},{"date":"2020-10-19","close":36.547},{"date":"2020-10-20","close":36.7309},{"date":"2020-10-21","close":35.8591},{"date":"2020-10-22","close":36.1056},{"date":"2020-10-23","close":37.1271},{"date":"2020-10-26","close":36.3082},{"date":"2020-10-27","close":36.2553},{"date":"2020-10-28","close":36.1497},{"date":"2020-10-29","close":36.7045},{"date":"2020-10-30","close":36.2729},{"date":"2020-11-02","close":36.9774},{"date":"2020-11-03","close":38.0782},{"date":"2020-11-04","close":37.3561},{"date":"2020-11-05","close":38.316},{"date":"2020-11-06","close":38.087},{"date":"2020-11-09","close":38.5538},{"date":"2020-11-10","close":40.2181},{"date":"2020-11-11","close":40.1829},{"date":"2020-11-12","close":40.861},{"date":"2020-11-13","close":41.0547},{"date":"2020-11-16","close":42.5958},{"date":"2020-11-17","close":43.3444},{"date":"2020-11-18","close":42.5254},{"date":"2020-11-19","close":42.4109},{"date":"2020-11-20","close":41.1956},{"date":"2020-11-23","close":41.3629},{"date":"2020-11-24","close":42.3228},{"date":"2020-11-25","close":41.2925},{"date":"2020-11-27","close":41.6536},{"date":"2020-11-30","close":40.4999},{"date":"2020-12-01","close":41.7328},{"date":"2020-12-02","close":42.3052},{"date":"2020-12-03","close":43.1066},{"date":"2020-12-04","close":43.679},{"date":"2020-12-07","close":43.4853},{"date":"2020-12-08","close":44.3483},{"date":"2020-12-09","close":43.3444},{"date":"2020-12-10","close":43.1418},{"date":"2020-12-11","close":41.1868},{"date":"2020-12-14","close":40.2886},{"date":"2020-12-15","close":41.0812},{"date":"2020-12-16","close":40.6849},{"date":"2020-12-17","close":40.588},{"date":"2020-12-18","close":40.5699},{"date":"2020-12-21","close":39.2393},{"date":"2020-12-22","close":39.6738},{"date":"2020-12-23","close":40.0449},{"date":"2020-12-24","close":40.0268},{"date":"2020-12-28","close":40.5246},{"date":"2020-12-29","close":40.4341},{"date":"2020-12-30","close":40.5971},{"date":"2020-12-31","close":40.2712},{"date":"2021-01-04","close":39.9906},{"date":"2021-01-05","close":39.8096},{"date":"2021-01-06","close":42.2626},{"date":"2021-01-07","close":42.2083},{"date":"2021-01-08","close":41.5837},{"date":"2021-01-11","close":41.3936},{"date":"2021-01-12","close":42.7152},{"date":"2021-01-13","close":42.5432},{"date":"2021-01-14","close":42.5703},{"date":"2021-01-15","close":41.5475},{"date":"2021-01-19","close":41.3031},{"date":"2021-01-20","close":41.1221},{"date":"2021-01-21","close":40.3074},{"date":"2021-01-22","close":40.6061},{"date":"2021-01-25","close":39.8277},{"date":"2021-01-26","close":39.2665},{"date":"2021-01-27","close":38.9677},{"date":"2021-01-28","close":38.7776},{"date":"2021-01-29","close":39.1307},{"date":"2021-02-01","close":39.2574},{"date":"2021-02-02","close":39.8277},{"date":"2021-02-03","close":39.8548},{"date":"2021-02-04","close":40.4703},{"date":"2021-02-05","close":40.6333},{"date":"2021-02-08","close":41.7195},{"date":"2021-02-09","close":41.638},{"date":"2021-02-10","close":40.9229},{"date":"2021-02-11","close":40.7328},{"date":"2021-02-12","close":40.6152},{"date":"2021-02-16","close":40.0902},{"date":"2021-02-17","close":41.6742},{"date":"2021-02-18","close":44.4803},{"date":"2021-02-19","close":43.9009},{"date":"2021-02-22","close":44.6794},{"date":"2021-02-23","close":44.7609},{"date":"2021-02-24","close":46.3992},{"date":"2021-02-25","close":46.0462},{"date":"2021-02-26","close":45.2768},{"date":"2021-03-01","close":47.2863},{"date":"2021-03-02","close":46.4626},{"date":"2021-03-03","close":46.7794},{"date":"2021-03-04","close":44.9962},{"date":"2021-03-05","close":46.1005},{"date":"2021-03-08","close":46.7885},{"date":"2021-03-09","close":46.8065},{"date":"2021-03-10","close":48.0376},{"date":"2021-03-11","close":48.6441},{"date":"2021-03-12","close":49.3501},{"date":"2021-03-15","close":48.454},{"date":"2021-03-16","close":48.0195},{"date":"2021-03-17","close":47.8475},{"date":"2021-03-18","close":46.879},{"date":"2021-03-19","close":47.6755},{"date":"2021-03-22","close":47.766},{"date":"2021-03-23","close":46.0915},{"date":"2021-03-24","close":45.2678},{"date":"2021-03-25","close":45.9014},{"date":"2021-03-26","close":45.8561},{"date":"2021-03-29","close":46.2635},{"date":"2021-03-30","close":47.0057},{"date":"2021-03-31","close":48.291},{"date":"2021-04-01","close":49.4497},{"date":"2021-04-05","close":49.4135},{"date":"2021-04-06","close":49.0966},{"date":"2021-04-07","close":48.3091},{"date":"2021-04-08","close":47.8656},{"date":"2021-04-09","close":48.4811},{"date":"2021-04-12","close":48.5716},{"date":"2021-04-13","close":48.5626},{"date":"2021-04-14","close":48.979},{"date":"2021-04-15","close":48.2186},{"date":"2021-04-16","close":49.4225},{"date":"2021-04-19","close":47.8656},{"date":"2021-04-20","close":48.2096},{"date":"2021-04-21","close":47.6093},{"date":"2021-04-22","close":46.1724},{"date":"2021-04-23","close":46.1542},{"date":"2021-04-26","close":45.5995},{"date":"2021-04-27","close":44.9629},{"date":"2021-04-28","close":44.5991},{"date":"2021-04-29","close":45.1266},{"date":"2021-04-30","close":45.6086},{"date":"2021-05-03","close":46.5271},{"date":"2021-05-04","close":45.6631},{"date":"2021-05-05","close":45.1811},{"date":"2021-05-06","close":45.7086},{"date":"2021-05-07","close":45.7268},{"date":"2021-05-10","close":44.5718},{"date":"2021-05-11","close":44.1898},{"date":"2021-05-12","close":43.144},{"date":"2021-05-13","close":44.1807},{"date":"2021-05-14","close":45.0174},{"date":"2021-05-17","close":44.8901},{"date":"2021-05-18","close":44.6082},{"date":"2021-05-19","close":44.1626},{"date":"2021-05-20","close":43.7351},{"date":"2021-05-21","close":43.9443},{"date":"2021-05-24","close":45.4631},{"date":"2021-05-25","close":43.9716},{"date":"2021-05-26","close":44.781},{"date":"2021-05-27","close":45.1811},{"date":"2021-05-28","close":44.6536},{"date":"2021-06-01","close":45.0538},{"date":"2021-06-02","close":44.3899},{"date":"2021-06-03","close":44.1262},{"date":"2021-06-04","close":44.0534},{"date":"2021-06-07","close":44.3899},{"date":"2021-06-08","close":44.7082},{"date":"2021-06-09","close":44.7355},{"date":"2021-06-10","close":44.108},{"date":"2021-06-11","close":43.6533},{"date":"2021-06-14","close":43.7169},{"date":"2021-06-15","close":43.5805},{"date":"2021-06-16","close":43.3804},{"date":"2021-06-17","close":42.953},{"date":"2021-06-18","close":41.798},{"date":"2021-06-21","close":41.9799},{"date":"2021-06-22","close":42.0527},{"date":"2021-06-23","close":42.4983},{"date":"2021-06-24","close":43.6987},{"date":"2021-06-25","close":43.5805},{"date":"2021-06-28","close":43.3622},{"date":"2021-06-29","close":43.0348},{"date":"2021-06-30","close":43.4623},{"date":"2021-07-01","close":43.2713},{"date":"2021-07-02","close":43.1713},{"date":"2021-07-06","close":42.2163},{"date":"2021-07-07","close":42.6256},{"date":"2021-07-08","close":41.5252},{"date":"2021-07-09","close":41.9708},{"date":"2021-07-12","close":42.2345},{"date":"2021-07-13","close":41.2796},{"date":"2021-07-14","close":42.1982},{"date":"2021-07-15","close":42.3255},{"date":"2021-07-16","close":42.0708},{"date":"2021-07-19","close":40.6157},{"date":"2021-07-20","close":41.0614},{"date":"2021-07-21","close":40.8693},{"date":"2021-07-22","close":40.2474},{"date":"2021-07-23","close":40.2291},{"date":"2021-07-26","close":40.1926},{"date":"2021-07-27","close":40.22},{"date":"2021-07-28","close":40.7687},{"date":"2021-07-29","close":41.1528},{"date":"2021-07-30","close":41.1071},{"date":"2021-08-02","close":40.915},{"date":"2021-08-03","close":41.418},{"date":"2021-08-04","close":40.3572},{"date":"2021-08-05","close":40.9333},{"date":"2021-08-06","close":40.9425},{"date":"2021-08-09","close":40.7138},{"date":"2021-08-10","close":41.8295},{"date":"2021-08-11","close":42.0307},{"date":"2021-08-12","close":42.3508},{"date":"2021-08-13","close":41.5095},{"date":"2021-08-16","close":41.2351},{"date":"2021-08-17","close":41.4272},{"date":"2021-08-18","close":40.851},{"date":"2021-08-19","close":41.0156},{"date":"2021-08-20","close":40.8144},{"date":"2021-08-23","close":41.5003},{"date":"2021-08-24","close":41.1345},{"date":"2021-08-25","close":41.2168},{"date":"2021-08-26","close":41.0888},{"date":"2021-08-27","close":41.5826},{"date":"2021-08-30","close":41.5095},{"date":"2021-08-31","close":42.3417},{"date":"2021-09-01","close":42.4514},{"date":"2021-09-02","close":43.0092},{"date":"2021-09-03","close":43.055},{"date":"2021-09-07","close":43.1464},{"date":"2021-09-08","close":44.7651},{"date":"2021-09-09","close":42.5977},{"date":"2021-09-10","close":41.0431},{"date":"2021-09-13","close":40.5492},{"date":"2021-09-14","close":39.5616},{"date":"2021-09-15","close":39.9365},{"date":"2021-09-16","close":39.8633},{"date":"2021-09-17","close":40.1743},{"date":"2021-09-20","close":40.2932},{"date":"2021-09-21","close":40.1468},{"date":"2021-09-22","close":39.8542},{"date":"2021-09-23","close":40.2017},{"date":"2021-09-24","close":40.3297},{"date":"2021-09-27","close":40.9425},{"date":"2021-09-28","close":40.3572},{"date":"2021-09-29","close":40.4944},{"date":"2021-09-30","close":39.9365},{"date":"2021-10-01","close":40.8053},{"date":"2021-10-04","close":40.2932},{"date":"2021-10-05","close":40.5035},{"date":"2021-10-06","close":40.1651},{"date":"2021-10-07","close":40.4303},{"date":"2021-10-08","close":40.0737},{"date":"2021-10-11","close":39.9456},{"date":"2021-10-12","close":40.2932},{"date":"2021-10-13","close":39.9639},{"date":"2021-10-14","close":40.2383},{"date":"2021-10-15","close":40.5675},{"date":"2021-10-18","close":40.5309},{"date":"2021-10-19","close":40.7413},{"date":"2021-10-20","close":41.0724},{"date":"2021-10-21","close":40.7781},{"date":"2021-10-22","close":40.7413},{"date":"2021-10-25","close":40.1343},{"date":"2021-10-26","close":40.1527},{"date":"2021-10-27","close":38.6996},{"date":"2021-10-28","close":38.5801},{"date":"2021-10-29","close":37.9455},{"date":"2021-11-01","close":38.7272},{"date":"2021-11-02","close":39.325},{"date":"2021-11-03","close":39.8308},{"date":"2021-11-04","close":40.447},{"date":"2021-11-05","close":41.7897},{"date":"2021-11-08","close":41.9368},{"date":"2021-11-09","close":41.8908},{"date":"2021-11-10","close":41.6793},{"date":"2021-11-11","close":41.2747},{"date":"2021-11-12","close":41.523},{"date":"2021-11-15","close":41.2287},{"date":"2021-11-16","close":41.0356},{"date":"2021-11-17","close":40.0975},{"date":"2021-11-18","close":39.5181},{"date":"2021-11-19","close":38.7732},{"date":"2021-11-22","close":38.9479},{"date":"2021-11-23","close":38.8468},{"date":"2021-11-24","close":38.2582},{"date":"2021-11-26","close":37.2006},{"date":"2021-11-29","close":36.8051},{"date":"2021-11-30","close":36.1429},{"date":"2021-12-01","close":35.5819},{"date":"2021-12-02","close":36.474},{"date":"2021-12-03","close":37.2281},{"date":"2021-12-06","close":37.6144},{"date":"2021-12-07","close":37.5316},{"date":"2021-12-08","close":37.3845},{"date":"2021-12-09","close":35.4164},{"date":"2021-12-10","close":34.4967},{"date":"2021-12-13","close":33.8897},{"date":"2021-12-14","close":34.1473},{"date":"2021-12-15","close":34.3312},{"date":"2021-12-16","close":34.929},{"date":"2021-12-17","close":34.5795},{"date":"2021-12-20","close":34.0369},{"date":"2021-12-21","close":34.5519},{"date":"2021-12-22","close":35.0669},{"date":"2021-12-23","close":35.1037},{"date":"2021-12-27","close":35.2509},{"date":"2021-12-28","close":35.3888},{"date":"2021-12-29","close":35.3428},{"date":"2021-12-30","close":35.2141},{"date":"2021-12-31","close":35.5819},{"date":"2022-01-03","close":36.2073},{"date":"2022-01-04","close":36.7683},{"date":"2022-01-05","close":35.9774},{"date":"2022-01-06","close":36.2809},{"date":"2022-01-07","close":36.1062},{"date":"2022-01-10","close":35.8946},{"date":"2022-01-11","close":36.1889},{"date":"2022-01-12","close":35.9958},{"date":"2022-01-13","close":36.1337},{"date":"2022-01-14","close":36.4188},{"date":"2022-01-18","close":36.0786},{"date":"2022-01-19","close":35.7659},{"date":"2022-01-20","close":34.9698},{"date":"2022-01-21","close":34.6274},{"date":"2022-01-24","close":35.2383},{"date":"2022-01-25","close":35.9325},{"date":"2022-01-26","close":35.5807},{"date":"2022-01-27","close":35.9047},{"date":"2022-01-28","close":36.3398},{"date":"2022-01-31","close":34.3867},{"date":"2022-02-01","close":35.1272},{"date":"2022-02-02","close":35.3308},{"date":"2022-02-03","close":35.3771},{"date":"2022-02-04","close":34.6736},{"date":"2022-02-07","close":35.4049},{"date":"2022-02-08","close":36.0158},{"date":"2022-02-09","close":35.3123},{"date":"2022-02-10","close":34.8125},{"date":"2022-02-11","close":35.3308},{"date":"2022-02-14","close":35.3308},{"date":"2022-02-15","close":35.2938},{"date":"2022-02-16","close":35.9788},{"date":"2022-02-17","close":35.8584},{"date":"2022-02-18","close":35.6548},{"date":"2022-02-22","close":34.9421},{"date":"2022-02-23","close":35.1364},{"date":"2022-02-24","close":35.9695},{"date":"2022-02-25","close":35.8307},{"date":"2022-02-28","close":35.9973},{"date":"2022-03-01","close":35.4604},{"date":"2022-03-02","close":36.4601},{"date":"2022-03-03","close":37.1636},{"date":"2022-03-04","close":37.2561},{"date":"2022-03-07","close":37.7189},{"date":"2022-03-08","close":37.3857},{"date":"2022-03-09","close":37.1265},{"date":"2022-03-10","close":37.904},{"date":"2022-03-11","close":37.6541},{"date":"2022-03-14","close":37.3764},{"date":"2022-03-15","close":37.432},{"date":"2022-03-16","close":37.1358},{"date":"2022-03-17","close":37.6264},{"date":"2022-03-18","close":37.469},{"date":"2022-03-21","close":37.2931},{"date":"2022-03-22","close":37.0247},{"date":"2022-03-23","close":36.8026},{"date":"2022-03-24","close":36.9136},{"date":"2022-03-25","close":37.0802},{"date":"2022-03-28","close":37.0895},{"date":"2022-03-29","close":37.5523},{"date":"2022-03-30","close":37.3209},{"date":"2022-03-31","close":37.5708},{"date":"2022-04-01","close":37.4227},{"date":"2022-04-04","close":37.2931},{"date":"2022-04-05","close":36.7655},{"date":"2022-04-06","close":36.5526},{"date":"2022-04-07","close":37.108},{"date":"2022-04-08","close":36.9877},{"date":"2022-04-11","close":36.673},{"date":"2022-04-12","close":36.8489},{"date":"2022-04-13","close":36.7378},{"date":"2022-04-14","close":34.2386},{"date":"2022-04-18","close":34.1553},{"date":"2022-04-19","close":34.4052},{"date":"2022-04-20","close":34.4704},{"date":"2022-04-21","close":34.3959},{"date":"2022-04-22","close":34.34},{"date":"2022-04-25","close":34.4332},{"date":"2022-04-26","close":33.8834},{"date":"2022-04-27","close":33.9952},{"date":"2022-04-28","close":34.4332},{"date":"2022-04-29","close":34.2747},{"date":"2022-05-02","close":33.3708},{"date":"2022-05-03","close":33.6224},{"date":"2022-05-04","close":35.1228},{"date":"2022-05-05","close":34.3773},{"date":"2022-05-06","close":34.4145},{"date":"2022-05-09","close":33.4547},{"date":"2022-05-10","close":33.4733},{"date":"2022-05-11","close":33.231},{"date":"2022-05-12","close":33.4174},{"date":"2022-05-13","close":34.1629},{"date":"2022-05-16","close":34.3866},{"date":"2022-05-17","close":35.0575},{"date":"2022-05-18","close":35.5887},{"date":"2022-05-19","close":35.8496},{"date":"2022-05-20","close":35.9615},{"date":"2022-05-23","close":36.2597},{"date":"2022-05-24","close":37.0145},{"date":"2022-05-25","close":37.4898},{"date":"2022-05-26","close":37.732},{"date":"2022-05-27","close":38.0582},{"date":"2022-05-31","close":37.2661},{"date":"2022-06-01","close":37.4245},{"date":"2022-06-02","close":37.8345},{"date":"2022-06-03","close":38.2819},{"date":"2022-06-06","close":38.0955},{"date":"2022-06-07","close":37.9464},{"date":"2022-06-08","close":38.3844},{"date":"2022-06-09","close":38.6453},{"date":"2022-06-10","close":35.4862},{"date":"2022-06-13","close":35.5421},{"date":"2022-06-14","close":35.3837},{"date":"2022-06-15","close":35.6446},{"date":"2022-06-16","close":34.2934},{"date":"2022-06-17","close":34.6568},{"date":"2022-06-21","close":35.2905},{"date":"2022-06-22","close":35.5701},{"date":"2022-06-23","close":35.6446},{"date":"2022-06-24","close":35.7285},{"date":"2022-06-27","close":36.0453},{"date":"2022-06-28","close":35.3185},{"date":"2022-06-29","close":34.9364},{"date":"2022-06-30","close":34.778},{"date":"2022-07-01","close":35.3091},{"date":"2022-07-05","close":34.6475},{"date":"2022-07-06","close":34.1163},{"date":"2022-07-07","close":34.2747},{"date":"2022-07-08","close":34.0977},{"date":"2022-07-11","close":33.4547},{"date":"2022-07-12","close":33.1006},{"date":"2022-07-13","close":32.6719},{"date":"2022-07-14","close":32.4389},{"date":"2022-07-15","close":32.9794},{"date":"2022-07-18","close":32.4762},{"date":"2022-07-19","close":33.5852},{"date":"2022-07-20","close":33.7353},{"date":"2022-07-21","close":33.9793},{"date":"2022-07-22","close":33.923},{"date":"2022-07-25","close":33.7634},{"date":"2022-07-26","close":33.8761},{"date":"2022-07-27","close":34.5048},{"date":"2022-07-28","close":34.8332},{"date":"2022-07-29","close":34.8708},{"date":"2022-08-01","close":35.1335},{"date":"2022-08-02","close":34.1763},{"date":"2022-08-03","close":34.2983},{"date":"2022-08-04","close":33.0972},{"date":"2022-08-05","close":33.4162},{"date":"2022-08-08","close":33.9042},{"date":"2022-08-09","close":33.5007},{"date":"2022-08-10","close":34.0074},{"date":"2022-08-11","close":34.608},{"date":"2022-08-12","close":35.1147},{"date":"2022-08-15","close":35.4432},{"date":"2022-08-16","close":35.4244},{"date":"2022-08-17","close":35.0209},{"date":"2022-08-18","close":35.5839},{"date":"2022-08-19","close":35.0303},{"date":"2022-08-22","close":34.5142},{"date":"2022-08-23","close":34.1763},{"date":"2022-08-24","close":34.1482},{"date":"2022-08-25","close":34.4203},{"date":"2022-08-26","close":33.3599},{"date":"2022-08-29","close":32.8251},{"date":"2022-08-30","close":32.6655},{"date":"2022-08-31","close":32.4591},{"date":"2022-09-01","close":31.9242},{"date":"2022-09-02","close":30.7043},{"date":"2022-09-06","close":30.2914},{"date":"2022-09-07","close":30.9201},{"date":"2022-09-08","close":30.4415},{"date":"2022-09-09","close":32.5623},{"date":"2022-09-12","close":32.628},{"date":"2022-09-13","close":32.2526},{"date":"2022-09-14","close":32.1025},{"date":"2022-09-15","close":31.7084},{"date":"2022-09-16","close":30.967},{"date":"2022-09-19","close":31.6239},{"date":"2022-09-20","close":30.6292},{"date":"2022-09-21","close":30.7512},{"date":"2022-09-22","close":30.7324},{"date":"2022-09-23","close":29.9911},{"date":"2022-09-26","close":29.9254},{"date":"2022-09-27","close":29.9629},{"date":"2022-09-28","close":30.7512},{"date":"2022-09-29","close":30.3195},{"date":"2022-09-30","close":30.1882},{"date":"2022-10-03","close":31.0515},{"date":"2022-10-04","close":31.6521},{"date":"2022-10-05","close":30.9107},{"date":"2022-10-06","close":30.9764},{"date":"2022-10-07","close":30.0568},{"date":"2022-10-10","close":30.0286},{"date":"2022-10-11","close":30.3383},{"date":"2022-10-12","close":30.0662},{"date":"2022-10-13","close":31.1172},{"date":"2022-10-14","close":30.6667},{"date":"2022-10-17","close":31.1453},{"date":"2022-10-18","close":31.5019},{"date":"2022-10-19","close":31.4175},{"date":"2022-10-20","close":30.0466},{"date":"2022-10-21","close":30.5666},{"date":"2022-10-24","close":31.3324},{"date":"2022-10-25","close":31.5025},{"date":"2022-10-26","close":32.032},{"date":"2022-10-27","close":31.9564},{"date":"2022-10-28","close":32.9869},{"date":"2022-10-31","close":32.7789},{"date":"2022-11-01","close":32.7316},{"date":"2022-11-02","close":32.2495},{"date":"2022-11-03","close":31.8618},{"date":"2022-11-04","close":32.2967},{"date":"2022-11-07","close":32.5898},{"date":"2022-11-08","close":32.4575},{"date":"2022-11-09","close":33.4029},{"date":"2022-11-10","close":35.1047},{"date":"2022-11-11","close":35.0386},{"date":"2022-11-14","close":34.3389},{"date":"2022-11-15","close":34.9818},{"date":"2022-11-16","close":34.3956},{"date":"2022-11-17","close":34.3295},{"date":"2022-11-18","close":34.7738},{"date":"2022-11-21","close":34.7076},{"date":"2022-11-22","close":34.9724},{"date":"2022-11-23","close":35.3411},{"date":"2022-11-25","close":35.2465},{"date":"2022-11-28","close":35.0669},{"date":"2022-11-29","close":35.2844},{"date":"2022-11-30","close":35.88},{"date":"2022-12-01","close":35.6909},{"date":"2022-12-02","close":35.984},{"date":"2022-12-05","close":35.568},{"date":"2022-12-06","close":35.7855},{"date":"2022-12-07","close":35.2182},{"date":"2022-12-08","close":32.4669},{"date":"2022-12-09","close":32.4196},{"date":"2022-12-12","close":32.9491},{"date":"2022-12-13","close":33.6393},{"date":"2022-12-14","close":33.5447},{"date":"2022-12-15","close":34.6604},{"date":"2022-12-16","close":33.7716},{"date":"2022-12-19","close":33.9229},{"date":"2022-12-20","close":33.4124},{"date":"2022-12-21","close":34.4051},{"date":"2022-12-22","close":34.1215},{"date":"2022-12-23","close":34.4429},{"date":"2022-12-27","close":34.7833},{"date":"2022-12-28","close":34.0458},{"date":"2022-12-29","close":34.84},{"date":"2022-12-30","close":34.8684},{"date":"2023-01-03","close":34.7076},{"date":"2023-01-04","close":34.7549},{"date":"2023-01-05","close":34.4524},{"date":"2023-01-06","close":34.9629},{"date":"2023-01-09","close":34.84},{"date":"2023-01-10","close":35.5586},{"date":"2023-01-11","close":36.6553},{"date":"2023-01-12","close":36.9011},{"date":"2023-01-13","close":36.5418},{"date":"2023-01-17","close":36.6836},{"date":"2023-01-18","close":35.5207},{"date":"2023-01-19","close":35.6254},{"date":"2023-01-20","close":36.1965},{"date":"2023-01-23","close":36.6153},{"date":"2023-01-24","close":36.4535},{"date":"2023-01-25","close":36.0728},{"date":"2023-01-26","close":36.5011},{"date":"2023-01-27","close":36.3964},{"date":"2023-01-30","close":36.2155},{"date":"2023-01-31","close":37.1102},{"date":"2023-02-01","close":37.0531},{"date":"2023-02-02","close":38.4522},{"date":"2023-02-03","close":39.0614},{"date":"2023-02-06","close":38.6902},{"date":"2023-02-07","close":38.4332},{"date":"2023-02-08","close":37.5956},{"date":"2023-02-09","close":37.1388},{"date":"2023-02-10","close":37.3862},{"date":"2023-02-13","close":37.51},{"date":"2023-02-14","close":36.9865},{"date":"2023-02-15","close":37.7384},{"date":"2023-02-16","close":37.7194},{"date":"2023-02-17","close":37.9573},{"date":"2023-02-21","close":37.5195},{"date":"2023-02-22","close":37.767},{"date":"2023-02-23","close":38.043},{"date":"2023-02-24","close":37.5385},{"date":"2023-02-27","close":36.8342},{"date":"2023-02-28","close":36.9865},{"date":"2023-03-01","close":37.3196},{"date":"2023-03-02","close":37.4148},{"date":"2023-03-03","close":38.0049},{"date":"2023-03-06","close":37.4434},{"date":"2023-03-07","close":37.8526},{"date":"2023-03-08","close":38.1096},{"date":"2023-03-09","close":39.366},{"date":"2023-03-10","close":39.8895},{"date":"2023-03-13","close":38.6141},{"date":"2023-03-14","close":39.0423},{"date":"2023-03-15","close":38.3475},{"date":"2023-03-16","close":38.7949},{"date":"2023-03-17","close":37.7574},{"date":"2023-03-20","close":38.6521},{"date":"2023-03-21","close":38.9852},{"date":"2023-03-22","close":38.0906},{"date":"2023-03-23","close":37.6813},{"date":"2023-03-24","close":37.8241},{"date":"2023-03-27","close":38.062},{"date":"2023-03-28","close":37.8336},{"date":"2023-03-29","close":38.0144},{"date":"2023-03-30","close":37.9668},{"date":"2023-03-31","close":38.5189},{"date":"2023-04-03","close":38.9852},{"date":"2023-04-04","close":37.9763},{"date":"2023-04-05","close":37.2911},{"date":"2023-04-06","close":36.5963},{"date":"2023-04-10","close":36.701},{"date":"2023-04-11","close":36.9675},{"date":"2023-04-12","close":37.1293},{"date":"2023-04-13","close":37.5195},{"date":"2023-04-14","close":37.0722},{"date":"2023-04-17","close":37.5671},{"date":"2023-04-18","close":37.3101},{"date":"2023-04-19","close":36.63},{"date":"2023-04-20","close":37.4059},{"date":"2023-04-21","close":38.1818},{"date":"2023-04-24","close":38.5362},{"date":"2023-04-25","close":38.2584},{"date":"2023-04-26","close":37.6741},{"date":"2023-04-27","close":37.6741},{"date":"2023-04-28","close":38.5362},{"date":"2023-05-01","close":38.9002},{"date":"2023-05-02","close":39.7527},{"date":"2023-05-03","close":38.9289},{"date":"2023-05-04","close":38.1722},{"date":"2023-05-05","close":39.1014},{"date":"2023-05-08","close":38.4979},{"date":"2023-05-09","close":38.7086},{"date":"2023-05-10","close":39.2546},{"date":"2023-05-11","close":39.4941},{"date":"2023-05-12","close":39.9443},{"date":"2023-05-15","close":40.5765},{"date":"2023-05-16","close":41.1129},{"date":"2023-05-17","close":40.4807},{"date":"2023-05-18","close":39.9826},{"date":"2023-05-19","close":39.8581},{"date":"2023-05-22","close":39.6186},{"date":"2023-05-23","close":40.4712},{"date":"2023-05-24","close":40.0688},{"date":"2023-05-25","close":40.0018},{"date":"2023-05-26","close":39.8868},{"date":"2023-05-30","close":39.3983},{"date":"2023-05-31","close":38.7469},{"date":"2023-06-01","close":38.1339},{"date":"2023-06-02","close":39.3408},{"date":"2023-06-05","close":39.2546},{"date":"2023-06-06","close":41.726},{"date":"2023-06-07","close":42.5785},{"date":"2023-06-08","close":42.3774},{"date":"2023-06-09","close":36.5821},{"date":"2023-06-12","close":37.7795},{"date":"2023-06-13","close":38.9673},{"date":"2023-06-14","close":38.5075},{"date":"2023-06-15","close":38.632},{"date":"2023-06-16","close":38.0956},{"date":"2023-06-20","close":38.3542},{"date":"2023-06-21","close":39.1301},{"date":"2023-06-22","close":38.2967},{"date":"2023-06-23","close":37.0323},{"date":"2023-06-26","close":37.9711},{"date":"2023-06-27","close":38.2967},{"date":"2023-06-28","close":37.9711},{"date":"2023-06-29","close":38.4404},{"date":"2023-06-30","close":37.7507},{"date":"2023-07-03","close":38.3734},{"date":"2023-07-05","close":37.6549},{"date":"2023-07-06","close":37.1664},{"date":"2023-07-07","close":37.6166},{"date":"2023-07-10","close":38.0956},{"date":"2023-07-11","close":38.8619},{"date":"2023-07-12","close":38.4213},{"date":"2023-07-13","close":38.9002},{"date":"2023-07-14","close":38.6895},{"date":"2023-07-17","close":37.9711},{"date":"2023-07-18","close":38.0477},{"date":"2023-07-19","close":37.358},{"date":"2023-07-20","close":37.4351},{"date":"2023-07-21","close":37.2905},{"date":"2023-07-24","close":37.0688},{"date":"2023-07-25","close":37.117},{"date":"2023-07-26","close":36.7313},{"date":"2023-07-27","close":36.2204},{"date":"2023-07-28","close":36.2589},{"date":"2023-07-31","close":36.6735},{"date":"2023-08-01","close":36.8278},{"date":"2023-08-02","close":37.2423},{"date":"2023-08-03","close":38.0521},{"date":"2023-08-04","close":38.0811},{"date":"2023-08-07","close":38.3413},{"date":"2023-08-08","close":38.2835},{"date":"2023-08-09","close":38.4088},{"date":"2023-08-10","close":38.6595},{"date":"2023-08-11","close":38.9969},{"date":"2023-08-14","close":39.2187},{"date":"2023-08-15","close":38.7366},{"date":"2023-08-16","close":38.6595},{"date":"2023-08-17","close":38.4088},{"date":"2023-08-18","close":38.9391},{"date":"2023-08-21","close":39.2283},{"date":"2023-08-22","close":38.6595},{"date":"2023-08-23","close":39.3729},{"date":"2023-08-24","close":39.074},{"date":"2023-08-25","close":39.7778},{"date":"2023-08-28","close":39.9996},{"date":"2023-08-29","close":40.067},{"date":"2023-08-30","close":40.578},{"date":"2023-08-31","close":40.954},{"date":"2023-09-01","close":41.1179},{"date":"2023-09-05","close":39.5079},{"date":"2023-09-06","close":39.3633},{"date":"2023-09-07","close":42.9786},{"date":"2023-09-08","close":42.7086},{"date":"2023-09-11","close":43.5667},{"date":"2023-09-12","close":42.8532},{"date":"2023-09-13","close":42.429},{"date":"2023-09-14","close":43.3545},{"date":"2023-09-15","close":42.5447},{"date":"2023-09-18","close":43.2196},{"date":"2023-09-19","close":42.8725},{"date":"2023-09-20","close":43.1232},{"date":"2023-09-21","close":44.0776},{"date":"2023-09-22","close":44.4536},{"date":"2023-09-25","close":44.3861},{"date":"2023-09-26","close":43.692},{"date":"2023-09-27","close":44.55},{"date":"2023-09-28","close":44.309},{"date":"2023-09-29","close":43.8848},{"date":"2023-10-02","close":43.9041},{"date":"2023-10-03","close":43.3449},{"date":"2023-10-04","close":44.1065},{"date":"2023-10-05","close":44.7235},{"date":"2023-10-06","close":45.7744},{"date":"2023-10-09","close":45.678},{"date":"2023-10-10","close":45.0224},{"date":"2023-10-11","close":45.3213},{"date":"2023-10-12","close":44.5404},{"date":"2023-10-13","close":44.2511},{"date":"2023-10-16","close":44.3765},{"date":"2023-10-17","close":44.9742},{"date":"2023-10-18","close":43.5956},{"date":"2023-10-19","close":43.3353},{"date":"2023-10-20","close":43.2091},{"date":"2023-10-23","close":42.7044},{"date":"2023-10-24","close":42.3259},{"date":"2023-10-25","close":43.3159},{"date":"2023-10-26","close":43.4614},{"date":"2023-10-27","close":43.277},{"date":"2023-10-30","close":43.6847},{"date":"2023-10-31","close":44.3932},{"date":"2023-11-01","close":45.0046},{"date":"2023-11-02","close":45.0823},{"date":"2023-11-03","close":43.8011},{"date":"2023-11-06","close":43.6653},{"date":"2023-11-07","close":42.9373},{"date":"2023-11-08","close":42.5977},{"date":"2023-11-09","close":42.7626},{"date":"2023-11-10","close":43.112},{"date":"2023-11-13","close":42.9082},{"date":"2023-11-14","close":44.0438},{"date":"2023-11-15","close":44.3058},{"date":"2023-11-16","close":43.8691},{"date":"2023-11-17","close":44.4902},{"date":"2023-11-20","close":44.8882},{"date":"2023-11-21","close":44.4611},{"date":"2023-11-22","close":44.5873},{"date":"2023-11-24","close":44.8202},{"date":"2023-11-27","close":45.4317},{"date":"2023-11-28","close":44.4708},{"date":"2023-11-29","close":44.3932},{"date":"2023-11-30","close":45.2667},{"date":"2023-12-01","close":45.6161},{"date":"2023-12-04","close":45.7617},{"date":"2023-12-05","close":46.1693},{"date":"2023-12-06","close":46.3343},{"date":"2023-12-07","close":40.5983},{"date":"2023-12-08","close":41.0448},{"date":"2023-12-11","close":42.3744},{"date":"2023-12-12","close":41.6853},{"date":"2023-12-13","close":42.423},{"date":"2023-12-14","close":42.4132},{"date":"2023-12-15","close":42.685},{"date":"2023-12-18","close":43.5779},{"date":"2023-12-19","close":44.4611},{"date":"2023-12-20","close":45.0823},{"date":"2023-12-21","close":46.2761},{"date":"2023-12-22","close":46.7905},{"date":"2023-12-26","close":46.4022},{"date":"2023-12-27","close":46.3537},{"date":"2023-12-28","close":45.9946},{"date":"2023-12-29","close":45.4123},{"date":"2024-01-02","close":45.8199},{"date":"2024-01-03","close":45.4317},{"date":"2024-01-04","close":45.4414},{"date":"2024-01-05","close":44.6843},{"date":"2024-01-08","close":44.0244},{"date":"2024-01-09","close":44.0826},{"date":"2024-01-10","close":44.267},{"date":"2024-01-11","close":44.3544},{"date":"2024-01-12","close":44.859},{"date":"2024-01-16","close":44.4126},{"date":"2024-01-17","close":44.7911},{"date":"2024-01-18","close":44.859},{"date":"2024-01-19","close":44.3544},{"date":"2024-01-22","close":43.9929},{"date":"2024-01-23","close":42.9671},{"date":"2024-01-24","close":42.6935},{"date":"2024-01-25","close":43.1722},{"date":"2024-01-26","close":43.4848},{"date":"2024-01-29","close":43.4751},{"date":"2024-01-30","close":44.071},{"date":"2024-01-31","close":43.309},{"date":"2024-02-01","close":44.8038},{"date":"2024-02-02","close":44.1101},{"date":"2024-02-05","close":43.4848},{"date":"2024-02-06","close":43.6509},{"date":"2024-02-07","close":43.8854},{"date":"2024-02-08","close":44.7842},{"date":"2024-02-09","close":45.429},{"date":"2024-02-12","close":45.8589},{"date":"2024-02-13","close":44.1199},{"date":"2024-02-14","close":45.1652},{"date":"2024-02-15","close":46.406},{"date":"2024-02-16","close":45.9273},{"date":"2024-02-20","close":45.2434},{"date":"2024-02-21","close":45.4192},{"date":"2024-02-22","close":45.2727},{"date":"2024-02-23","close":45.7123},{"date":"2024-02-26","close":45.7807},{"date":"2024-02-27","close":45.4876},{"date":"2024-02-28","close":45.9175},{"date":"2024-02-29","close":45.7807},{"date":"2024-03-01","close":45.6635},{"date":"2024-03-04","close":45.2434},{"date":"2024-03-05","close":45.7319},{"date":"2024-03-06","close":46.9238},{"date":"2024-03-07","close":47.5784},{"date":"2024-03-08","close":48.1352},{"date":"2024-03-11","close":48.0473},{"date":"2024-03-12","close":47.4025},{"date":"2024-03-13","close":48.0766},{"date":"2024-03-14","close":47.0312},{"date":"2024-03-15","close":47.8421},{"date":"2024-03-18","close":48.3013},{"date":"2024-03-19","close":49.0731},{"date":"2024-03-20","close":49.0927},{"date":"2024-03-21","close":50.3725},{"date":"2024-03-22","close":49.7179},{"date":"2024-03-25","close":49.3955},{"date":"2024-03-26","close":48.7019},{"date":"2024-03-27","close":49.1903},{"date":"2024-03-28","close":49.376},{"date":"2024-04-01","close":49.2685},{"date":"2024-04-02","close":48.5651},{"date":"2024-04-03","close":48.8093},{"date":"2024-04-04","close":49.1122},{"date":"2024-04-05","close":49.0145},{"date":"2024-04-08","close":49.8351},{"date":"2024-04-09","close":49.7277},{"date":"2024-04-10","close":48.3892},{"date":"2024-04-11","close":48.2134},{"date":"2024-04-12","close":58.3934},{"date":"2024-04-15","close":58.0905},{"date":"2024-04-16","close":59.81},{"date":"2024-04-17","close":58.6669},{"date":"2024-04-18","close":59.5853},{"date":"2024-04-19","close":60.7929},{"date":"2024-04-22","close":60.518},{"date":"2024-04-23","close":60.5082},{"date":"2024-04-24","close":60.0958},{"date":"2024-04-25","close":60.0958},{"date":"2024-04-26","close":60.8518},{"date":"2024-04-29","close":60.9598},{"date":"2024-04-30","close":59.1631},{"date":"2024-05-01","close":59.2318},{"date":"2024-05-02","close":59.9093},{"date":"2024-05-03","close":59.7326},{"date":"2024-05-06","close":62.57},{"date":"2024-05-07","close":63.8267},{"date":"2024-05-08","close":65.1619},{"date":"2024-05-09","close":66.3597},{"date":"2024-05-10","close":65.3092},{"date":"2024-05-13","close":66.0062},{"date":"2024-05-14","close":66.3891},{"date":"2024-05-15","close":66.3891},{"date":"2024-05-16","close":65.1128},{"date":"2024-05-17","close":64.7397},{"date":"2024-05-20","close":64.8477},{"date":"2024-05-21","close":65.1423},{"date":"2024-05-22","close":66.4775},{"date":"2024-05-23","close":67.2728},{"date":"2024-05-24","close":69.2363},{"date":"2024-05-28","close":68.0091},{"date":"2024-05-29","close":67.9011},{"date":"2024-05-30","close":68.068},{"date":"2024-05-31","close":69.3444},{"date":"2024-06-03","close":69.58},{"date":"2024-06-04","close":67.5182},{"date":"2024-06-05","close":67.6262},{"date":"2024-06-06","close":67.8815},{"date":"2024-06-07","close":74.9602},{"date":"2024-06-10","close":76.0991},{"date":"2024-06-11","close":75.6966},{"date":"2024-06-12","close":75.1762},{"date":"2024-06-13","close":75.2744},{"date":"2024-06-14","close":75.4021},{"date":"2024-06-17","close":76.8649},{"date":"2024-06-18","close":76.1875},{"date":"2024-06-20","close":74.0177},{"date":"2024-06-21","close":74.0766},{"date":"2024-06-24","close":74.9602},{"date":"2024-06-25","close":75.0977},{"date":"2024-06-26","close":73.7526},{"date":"2024-06-27","close":71.9952},{"date":"2024-06-28","close":71.8283},{"date":"2024-07-01","close":70.1789},{"date":"2024-07-02","close":70.3163},{"date":"2024-07-03","close":70.7189},{"date":"2024-07-05","close":69.4622},{"date":"2024-07-08","close":70.9152},{"date":"2024-07-09","close":69.0989},{"date":"2024-07-10","close":68.4902},{"date":"2024-07-11","close":70.9349},{"date":"2024-07-12","close":73.8312},{"date":"2024-07-15","close":75.8144},{"date":"2024-07-16","close":78.1314},{"date":"2024-07-17","close":75.1075},{"date":"2024-07-18","close":74.8719},{"date":"2024-07-19","close":74.1552},{"date":"2024-07-22","close":76.5998},{"date":"2024-07-23","close":77.3292},{"date":"2024-07-24","close":75.1017},{"date":"2024-07-25","close":74.5892},{"date":"2024-07-26","close":76.4717},{"date":"2024-07-29","close":75.9395},{"date":"2024-07-30","close":76.4323},{"date":"2024-07-31","close":77.7924},{"date":"2024-08-01","close":73.446},{"date":"2024-08-02","close":68.3209},{"date":"2024-08-05","close":68.5476},{"date":"2024-08-06","close":69.3065},{"date":"2024-08-07","close":68.3012},{"date":"2024-08-08","close":69.4248},{"date":"2024-08-09","close":68.4195},{"date":"2024-08-12","close":68.4195},{"date":"2024-08-13","close":70.5188},{"date":"2024-08-14","close":70.2231},{"date":"2024-08-15","close":71.5832},{"date":"2024-08-16","close":71.9479},{"date":"2024-08-19","close":72.5885},{"date":"2024-08-20","close":71.1692},{"date":"2024-08-21","close":72.4899},{"date":"2024-08-22","close":71.3664},{"date":"2024-08-23","close":75.2102},{"date":"2024-08-26","close":75.8606},{"date":"2024-08-27","close":75.7621},{"date":"2024-08-28","close":75.151},{"date":"2024-08-29","close":76.3239},{"date":"2024-08-30","close":78.1669},{"date":"2024-09-03","close":71.5339},{"date":"2024-09-04","close":70.568},{"date":"2024-09-05","close":70.3512},{"date":"2024-09-06","close":88.6733},{"date":"2024-09-09","close":92.044},{"date":"2024-09-10","close":88.1904},{"date":"2024-09-11","close":87.5103},{"date":"2024-09-12","close":87.3132},{"date":"2024-09-13","close":89.787},{"date":"2024-09-16","close":89.5307},{"date":"2024-09-17","close":87.9045},{"date":"2024-09-18","close":87.1161},{"date":"2024-09-19","close":93.6801},{"date":"2024-09-20","close":94.5079},{"date":"2024-09-23","close":94.8628},{"date":"2024-09-24","close":93.9067},{"date":"2024-09-25","close":96.4397},{"date":"2024-09-26","close":97.0409},{"date":"2024-09-27","close":98.9825},{"date":"2024-09-30","close":99.9681},{"date":"2024-10-01","close":99.4556},{"date":"2024-10-02","close":101.959},{"date":"2024-10-03","close":102.0575},{"date":"2024-10-04","close":106.7292},{"date":"2024-10-07","close":108.0598},{"date":"2024-10-08","close":106.2561},{"date":"2024-10-09","close":110.3759},{"date":"2024-10-10","close":111.3911},{"date":"2024-10-11","close":113.4805},{"date":"2024-10-14","close":112.2091},{"date":"2024-10-15","close":118.7435},{"date":"2024-10-16","close":127.4167},{"date":"2024-10-17","close":127.2393},{"date":"2024-10-18","close":126.9338},{"date":"2024-10-21","close":127.4364},{"date":"2024-10-22","close":123.3561},{"date":"2024-10-23","close":119.1498},{"date":"2024-10-24","close":120.6326},{"date":"2024-10-25","close":124.6659},{"date":"2024-10-28","close":129.6976},{"date":"2024-10-29","close":131.5462},{"date":"2024-10-30","close":134.5811},{"date":"2024-10-31","close":130.528},{"date":"2024-11-01","close":135.3126},{"date":"2024-11-04","close":135.0753},{"date":"2024-11-05","close":140.028},{"date":"2024-11-06","close":156.0326},{"date":"2024-11-07","close":153.2548},{"date":"2024-11-08","close":153.5117},{"date":"2024-11-11","close":155.3504},{"date":"2024-11-12","close":152.3749},{"date":"2024-11-13","close":148.7173},{"date":"2024-11-14","close":147.5211},{"date":"2024-11-15","close":135.0654},{"date":"2024-11-18","close":138.041},{"date":"2024-11-19","close":147.1356},{"date":"2024-11-20","close":145.1882},{"date":"2024-11-21","close":152.3156},{"date":"2024-11-22","close":156.8135},{"date":"2024-11-25","close":155.222},{"date":"2024-11-26","close":158.9686},{"date":"2024-11-27","close":153.2745},{"date":"2024-11-29","close":154.1543},{"date":"2024-12-02","close":154.3619},{"date":"2024-12-03","close":148.1934},{"date":"2024-12-04","close":147.274},{"date":"2024-12-05","close":147.1159},{"date":"2024-12-06","close":145.4353},{"date":"2024-12-09","close":144.684},{"date":"2024-12-10","close":140.8188},{"date":"2024-12-11","close":146.4634},{"date":"2024-12-12","close":142.618},{"date":"2024-12-13","close":141.323},{"date":"2024-12-16","close":145.0498},{"date":"2024-12-17","close":144.9806},{"date":"2024-12-18","close":136.9239},{"date":"2024-12-19","close":137.8828},{"date":"2024-12-20","close":137.7345},{"date":"2024-12-23","close":138.6737},{"date":"2024-12-24","close":141.926},{"date":"2024-12-26","close":143.7251},{"date":"2024-12-27","close":141.313},{"date":"2024-12-30","close":137.3292},{"date":"2024-12-31","close":135.4707},{"date":"2025-01-02","close":141.6789},{"date":"2025-01-03","close":147.3136},{"date":"2025-01-06","close":154.4015},{"date":"2025-01-07","close":148.4109},{"date":"2025-01-08","close":153.8874},{"date":"2025-01-10","close":157.5945},{"date":"2025-01-13","close":154.2631},{"date":"2025-01-14","close":166.1158},{"date":"2025-01-15","close":173.52},{"date":"2025-01-16","close":173.3421},{"date":"2025-01-17","close":175.853},{"date":"2025-01-21","close":183.2276},{"date":"2025-01-22","close":181.9128},{"date":"2025-01-23","close":173.2701},{"date":"2025-01-24","close":166.9503},{"date":"2025-01-27","close":136.0643},{"date":"2025-01-28","close":133.0728},{"date":"2025-01-29","close":131.9238},{"date":"2025-01-30","close":135.5988},{"date":"2025-01-31","close":135.5097},{"date":"2025-02-03","close":132.4389},{"date":"2025-02-04","close":129.5266},{"date":"2025-02-05","close":141.6413},{"date":"2025-02-06","close":160.5908},{"date":"2025-02-07","close":160.0757},{"date":"2025-02-10","close":157.4309},{"date":"2025-02-11","close":149.5658},{"date":"2025-02-12","close":147.9115},{"date":"2025-02-13","close":146.7427},{"date":"2025-02-14","close":147.1884},{"date":"2025-02-18","close":143.4639},{"date":"2025-02-19","close":143.1965},{"date":"2025-02-20","close":141.1955},{"date":"2025-02-21","close":132.3696},{"date":"2025-02-24","close":125.287},{"date":"2025-02-25","close":124.3856},{"date":"2025-02-26","close":130.953},{"date":"2025-02-27","close":124.2073},{"date":"2025-02-28","close":129.1403},{"date":"2025-03-03","close":120.4629},{"date":"2025-03-04","close":119.5912},{"date":"2025-03-05","close":124.3757},{"date":"2025-03-06","close":115.1832},{"date":"2025-03-07","close":112.7266},{"date":"2025-03-10","close":103.0686},{"date":"2025-03-11","close":109.7747},{"date":"2025-03-12","close":113.7568},{"date":"2025-03-13","close":112.4294},{"date":"2025-03-14","close":118.8681},{"date":"2025-03-17","close":119.8884},{"date":"2025-03-18","close":116.3818},{"date":"2025-03-19","close":120.7007},{"date":"2025-03-20","close":119.4526},{"date":"2025-03-21","close":119.4624},{"date":"2025-03-24","close":128.0309},{"date":"2025-03-25","close":125.9408},{"date":"2025-03-26","close":118.3926},{"date":"2025-03-27","close":114.1431},{"date":"2025-03-28","close":136.8172},{"date":"2025-03-31","close":129.9328},{"date":"2025-04-01","close":133.162},{"date":"2025-04-02","close":136.7181},{"date":"2025-04-03","close":127.5356},{"date":"2025-04-04","close":118.9474},{"date":"2025-04-07","close":123.0582},{"date":"2025-04-08","close":126.2776},{"date":"2025-04-09","close":140.6408},{"date":"2025-04-10","close":136.6983},{"date":"2025-04-11","close":146.7724},{"date":"2025-04-14","close":146.2177},{"date":"2025-04-15","close":144.4941},{"date":"2025-04-16","close":147.3172},{"date":"2025-04-17","close":144.6229},{"date":"2025-04-21","close":128.6846},{"date":"2025-04-22","close":133.1302},{"date":"2025-04-23","close":140.432},{"date":"2025-04-24","close":147.6841},{"date":"2025-04-25","close":150.565},{"date":"2025-04-28","close":150.8829},{"date":"2025-04-29","close":152.4029},{"date":"2025-04-30","close":152.1247},{"date":"2025-05-01","close":157.7575},{"date":"2025-05-02","close":162.6949},{"date":"2025-05-05","close":164.2943},{"date":"2025-05-06","close":168.3575},{"date":"2025-05-07","close":166.7978},{"date":"2025-05-08","close":169.9867},{"date":"2025-05-09","close":169.1621},{"date":"2025-05-12","close":169.49},{"date":"2025-05-13","close":174.3678},{"date":"2025-05-14","close":177.964},{"date":"2025-05-15","close":182.1165},{"date":"2025-05-16","close":187.2625},{"date":"2025-05-19","close":187.7394},{"date":"2025-05-20","close":188.4547},{"date":"2025-05-21","close":191.8622},{"date":"2025-05-22","close":195.6769},{"date":"2025-05-23","close":201.9256},{"date":"2025-05-27","close":209.138},{"date":"2025-05-28","close":208.3134},{"date":"2025-05-29","close":205.651},{"date":"2025-05-30","close":208.9194},{"date":"2025-06-02","close":208.5817},{"date":"2025-06-03","close":217.2841},{"date":"2025-06-04","close":216.3702},{"date":"2025-06-05","close":233.7056},{"date":"2025-06-06","close":241.514},{"date":"2025-06-09","close":216.5391},{"date":"2025-06-10","close":208.075},{"date":"2025-06-11","close":222.8374},{"date":"2025-06-12","close":220.6618},{"date":"2025-06-13","close":216.7378},{"date":"2025-06-16","close":217.155},{"date":"2025-06-17","close":211.4229},{"date":"2025-06-18","close":204.8662},{"date":"2025-06-20","close":202.025},{"date":"2025-06-23","close":207.1809},{"date":"2025-06-24","close":213.221},{"date":"2025-06-25","close":207.6776},{"date":"2025-06-26","close":214.2641},{"date":"2025-06-27","close":218.2975},{"date":"2025-06-30","close":219.0326},{"date":"2025-07-01","close":202.4422},{"date":"2025-07-02","close":204.7967},{"date":"2025-07-03","close":209.7042},{"date":"2025-07-07","close":208.1247},{"date":"2025-07-08","close":201.2004},{"date":"2025-07-09","close":205.2735},{"date":"2025-07-10","close":207.0915},{"date":"2025-07-11","close":210.8566},{"date":"2025-07-14","close":219.281},{"date":"2025-07-15","close":220.7413},{"date":"2025-07-16","close":211.8501},{"date":"2025-07-17","close":202.5018},{"date":"2025-07-18","close":205.2735},{"date":"2025-07-21","close":205.7106},{"date":"2025-07-22","close":204.3099},{"date":"2025-07-23","close":215.173},{"date":"2025-07-24","close":223.3042},{"date":"2025-07-25","close":234.7894},{"date":"2025-07-28","close":235.7648},{"date":"2025-07-29","close":237.0287},{"date":"2025-07-30","close":239.3676},{"date":"2025-07-31","close":243.8265},{"date":"2025-08-01","close":224.2093},{"date":"2025-08-04","close":222.3581},{"date":"2025-08-05","close":232.0323},{"date":"2025-08-06","close":228.8175},{"date":"2025-08-07","close":233.8935},{"date":"2025-08-08","close":237.8946},{"date":"2025-08-11","close":227.0061},{"date":"2025-08-12","close":237.9244},{"date":"2025-08-13","close":228.4393},{"date":"2025-08-14","close":223.4828},{"date":"2025-08-15","close":222.9353},{"date":"2025-08-18","close":224.2591},{"date":"2025-08-19","close":212.7535},{"date":"2025-08-20","close":214.8735},{"date":"2025-08-21","close":217.2622},{"date":"2025-08-22","close":221.114},{"date":"2025-08-25","close":225.8117},{"date":"2025-08-26","close":228.937},{"date":"2025-08-27","close":225.8018},{"date":"2025-08-28","close":240.9402},{"date":"2025-08-29","close":227.1454},{"date":"2025-09-02","close":223.0349},{"date":"2025-09-03","close":225.961},{"date":"2025-09-04","close":236.7102},{"date":"2025-09-05","close":210.5141},{"date":"2025-09-08","close":202.8802},{"date":"2025-09-09","close":216.3863},{"date":"2025-09-10","close":224.7567},{"date":"2025-09-11","close":231.4949},{"date":"2025-09-12","close":229.2256},{"date":"2025-09-15","close":237.6258},{"date":"2025-09-16","close":237.0983},{"date":"2025-09-17","close":238.2927},{"date":"2025-09-18","close":258.3578},{"date":"2025-09-19","close":259.4128},{"date":"2025-09-22","close":267.0765},{"date":"2025-09-23","close":265.3845},{"date":"2025-09-24","close":259.3332},{"date":"2025-09-25","close":256.9544},{"date":"2025-09-26","close":265.4741},{"date":"2025-09-29","close":269.7937},{"date":"2025-09-30","close":268.7785},{"date":"2025-10-01","close":278.3034},{"date":"2025-10-02","close":270.0624},{"date":"2025-10-03","close":261.0252},{"date":"2025-10-06","close":262.2892},{"date":"2025-10-07","close":267.2656},{"date":"2025-10-08","close":280.3438},{"date":"2025-10-09","close":268.8183},{"date":"2025-10-10","close":254.9439},{"date":"2025-10-13","close":293.3323},{"date":"2025-10-14","close":299.3041},{"date":"2025-10-15","close":311.0286},{"date":"2025-10-16","close":294.9945},{"date":"2025-10-17","close":282.6031},{"date":"2025-10-20","close":288.9033},{"date":"2025-10-21","close":279.6769},{"date":"2025-10-22","close":266.3599},{"date":"2025-10-23","close":275.3175},{"date":"2025-10-24","close":295.6882},{"date":"2025-10-27","close":294.1327},{"date":"2025-10-28","close":291.61},{"date":"2025-10-29","close":291.3707},{"date":"2025-10-30","close":297.463},{"date":"2025-10-31","close":305.3201},{"date":"2025-11-03","close":309.5079},{"date":"2025-11-04","close":302.3188},{"date":"2025-11-05","close":323.9857},{"date":"2025-11-06","close":310.4751},{"date":"2025-11-07","close":310.6745},{"date":"2025-11-10","close":334.9836},{"date":"2025-11-11","close":346.869},{"date":"2025-11-12","close":363.7199},{"date":"2025-11-13","close":334.1261},{"date":"2025-11-14","close":350.6181},{"date":"2025-11-17","close":345.3434},{"date":"2025-11-18","close":343.3592},{"date":"2025-11-19","close":357.6775},{"date":"2025-11-20","close":352.2732},{"date":"2025-11-21","close":334.3555},{"date":"2025-11-24","close":370.869},{"date":"2025-11-25","close":372.2051},{"date":"2025-11-26","close":379.5138},{"date":"2025-11-28","close":394.0515},{"date":"2025-12-01","close":362.6729},{"date":"2025-12-02","close":356.4411},{"date":"2025-12-03","close":350.0697},{"date":"2025-12-04","close":355.3543},{"date":"2025-12-05","close":312.7883},{"date":"2025-12-08","close":318.382},{"date":"2025-12-09","close":331.9026},{"date":"2025-12-10","close":324.8232},{"date":"2025-12-11","close":329.6392},{"date":"2025-12-12","close":318.9803},{"date":"2025-12-15","close":316.657},{"date":"2025-12-16","close":319.1697},{"date":"2025-12-17","close":295.6981},{"date":"2025-12-18","close":312.9877},{"date":"2025-12-19","close":324.6438},{"date":"2025-12-22","close":336.918},{"date":"2025-12-23","close":332.2616},{"date":"2025-12-24","close":327.306},{"date":"2025-12-26","close":324.1951},{"date":"2025-12-29","close":319.7979},{"date":"2025-12-30","close":314.5233},{"date":"2025-12-31","close":312.4094},{"date":"2026-01-02","close":325.0127},{"date":"2026-01-05","close":338.5532},{"date":"2026-01-06","close":329.4597},{"date":"2026-01-07","close":336.0505},{"date":"2026-01-08","close":313.0675},{"date":"2026-01-09","close":310.9636},{"date":"2026-01-12","close":308.3612},{"date":"2026-01-13","close":313.1772},{"date":"2026-01-14","close":316.8365},{"date":"2026-01-15","close":328.7019},{"date":"2026-01-16","close":382.545},{"date":"2026-01-20","close":383.223},{"date":"2026-01-21","close":396.265},{"date":"2026-01-22","close":379.7531},{"date":"2026-01-23","close":363.2994},{"date":"2026-01-26","close":352.936},{"date":"2026-01-27","close":362.0015},{"date":"2026-01-28","close":358.2974},{"date":"2026-01-29","close":354.9428},{"date":"2026-01-30","close":346.5562},{"date":"2026-02-02","close":355.2024},{"date":"2026-02-03","close":381.121},{"date":"2026-02-04","close":353.575},{"date":"2026-02-05","close":345.418},{"date":"2026-02-06","close":351.5282},{"date":"2026-02-09","close":369.4097},{"date":"2026-02-10","close":370.8773},{"date":"2026-02-11","close":421.8259},{"date":"2026-02-12","close":412.99},{"date":"2026-02-13","close":409.2959},{"date":"2026-02-17","close":406.2308},{"date":"2026-02-18","close":413.4593},{"date":"2026-02-19","close":431.4905},{"date":"2026-02-20","close":436.9118},{"date":"2026-02-23","close":441.0053},{"date":"2026-02-24","close":446.8859},{"date":"2026-02-25","close":441.6343},{"date":"2026-02-26","close":451.808},{"date":"2026-02-27","close":450.53},{"date":"2026-03-02","close":444.6494},{"date":"2026-03-03","close":438.2297},{"date":"2026-03-04","close":462.6207},{"date":"2026-03-05","close":429.5635},{"date":"2026-03-06","close":413.5391},{"date":"2026-03-09","close":465.6359},{"date":"2026-03-10","close":457.9781},{"date":"2026-03-11","close":472.1056},{"date":"2026-03-12","close":458.5672},{"date":"2026-03-13","close":457.5788},{"date":"2026-03-16","close":465.7757},{"date":"2026-03-17","close":472.8743},{"date":"2026-03-18","close":469.0604},{"date":"2026-03-19","close":479.1343},{"date":"2026-03-20","close":473.094},{"date":"2026-03-23","close":462.4111},{"date":"2026-03-24","close":444.1203},{"date":"2026-03-25","close":436.782},{"date":"2026-03-26","close":410.1945},{"date":"2026-03-27","close":565.716},{"date":"2026-03-30","close":513.16},{"date":"2026-03-31","close":543.781},{"date":"2026-04-01","close":570.4684},{"date":"2026-04-02","close":574.2423},{"date":"2026-04-06","close":571.3969},{"date":"2026-04-07","close":576.0295},{"date":"2026-04-08","close":587.3414},{"date":"2026-04-09","close":608.3179},{"date":"2026-04-10","close":602.8766},{"date":"2026-04-13","close":597.4852},{"date":"2026-04-14","close":602.9465},{"date":"2026-04-15","close":605.4624},{"date":"2026-04-16","close":600.8698},{"date":"2026-04-17","close":596.9261},{"date":"2026-04-20","close":610.2348},{"date":"2026-04-21","close":614.4381},{"date":"2026-04-22","close":651.1395},{"date":"2026-04-23","close":656.2452},{"date":"2026-04-24","close":652.4484},{"date":"2026-04-27","close":660.3018},{"date":"2026-04-28","close":630.1769},{"date":"2026-04-29","close":629.5474},{"date":"2026-04-30","close":669.4243},{"date":"2026-05-01","close":701.6875},{"date":"2026-05-04","close":696.5717},{"date":"2026-05-05","close":719.4028},{"date":"2026-05-06","close":726.9365},{"date":"2026-05-07","close":689.4277},{"date":"2026-05-08","close":679.6957},{"date":"2026-05-11","close":682.953},{"date":"2026-05-12","close":680.4451},{"date":"2026-05-13","close":719.3229},{"date":"2026-05-14","close":740.2954},{"date":"2026-05-15","close":721.7109},{"date":"2026-05-18","close":664.2086},{"date":"2026-05-19","close":639.0495},{"date":"2026-05-20","close":629.977},{"date":"2026-05-21","close":644.1053},{"date":"2026-05-22","close":655.8056},{"date":"2026-05-26","close":670.1037},{"date":"2026-05-27","close":672.9513},{"date":"2026-05-28","close":676.8881},{"date":"2026-05-29","close":666.4667},{"date":"2026-06-01","close":646.3534},{"date":"2026-06-02","close":662.59},{"date":"2026-06-03","close":685.8007},{"date":"2026-06-04","close":688.8581},{"date":"2026-06-05","close":694.1438},{"date":"2026-06-08","close":619.4657},{"date":"2026-06-09","close":613.4208},{"date":"2026-06-10","close":588.4115},{"date":"2026-06-11","close":623.1427},{"date":"2026-06-12","close":641.1478},{"date":"2026-06-15","close":688.2986},{"date":"2026-06-16","close":689.8173},{"date":"2026-06-17","close":718.9232},{"date":"2026-06-18","close":738.2372},{"date":"2026-06-22","close":789.3447},{"date":"2026-06-23","close":736.1589},{"date":"2026-06-24","close":731.6326},{"date":"2026-06-25","close":752.4454},{"date":"2026-06-26","close":764.8251},{"date":"2026-06-29","close":790.9034},{"date":"2026-06-30","close":797.8876},{"date":"2026-07-01","close":763.9258},{"date":"2026-07-02","close":705.5643},{"date":"2026-07-06","close":724.6284},{"date":"2026-07-07","close":662.6299},{"date":"2026-07-08","close":664.908},{"date":"2026-07-09","close":686.9198},{"date":"2026-07-10","close":629.7972},{"date":"2026-07-13","close":599.2425},{"date":"2026-07-14","close":620.2251},{"date":"2026-07-15","close":608.7347},{"date":"2026-07-16","close":547.0559},{"date":"2026-07-17","close":550.8028},{"date":"2026-07-20","close":601.6805},{"date":"2026-07-21","close":605.0177},{"date":"2026-07-22","close":609.8437},{"date":"2026-07-23","close":602.3},{"date":"2026-07-24","close":568.92},{"date":"2026-07-27","close":542.52},{"date":"2026-07-28","close":522.7},{"date":"2026-07-29","close":492.35},{"date":"2026-07-30","close":579.87},{"date":"2026-07-31","close":570.43},{"date":"2026-08-03","close":592.66},{"date":"2026-08-04","close":617.68},{"date":"2026-08-05","close":601.82},{"date":"2026-08-06","close":590.87},{"date":"2026-08-07","close":597.33},{"date":"2026-08-10","close":581.26},{"date":"2026-08-11","close":578.51},{"date":"2026-08-12","close":572.1},{"date":"2026-08-13","close":558.89},{"date":"2026-08-14","close":578.22},{"date":"2026-08-17","close":589.27},{"date":"2026-08-18","close":553.03},{"date":"2026-08-19","close":528.01},{"date":"2026-08-20","close":516.58},{"date":"2026-08-21","close":501.63},{"date":"2026-08-24","close":468.98},{"date":"2026-08-25","close":450.46},{"date":"2026-08-26","close":455.15},{"date":"2026-08-27","close":459.96},{"date":"2026-08-28","close":417.74},{"date":"2026-08-31","close":424.99},{"date":"2026-09-01","close":404.75},{"date":"2026-09-02","close":410.4},{"date":"2026-09-03","close":411.77},{"date":"2026-09-04","close":417.99},{"date":"2026-09-08","close":436.78},{"date":"2026-09-09","close":402.13},{"date":"2026-09-10","close":396.33},{"date":"2026-09-11","close":413.74},{"date":"2026-09-14","close":392.56},{"date":"2026-09-15","close":388.74},{"date":"2026-09-16","close":393.72},{"date":"2026-09-17","close":383.0},{"date":"2026-09-18","close":389.85},{"date":"2026-09-21","close":380.12},{"date":"2026-09-22","close":371.25},{"date":"2026-09-23","close":374.4},{"date":"2026-09-24","close":361.06},{"date":"2026-09-25","close":364.29},{"date":"2026-09-28","close":355.21},{"date":"2026-09-29","close":378.39},{"date":"2026-09-30","close":377.95},{"date":"2026-10-01","close":379.58},{"date":"2026-10-02","close":383.83},{"date":"2026-10-05","close":387.74},{"date":"2026-10-06","close":419.64},{"date":"2026-10-07","close":404.39},{"date":"2026-10-08","close":398.66},{"date":"2026-10-09","close":392.61},{"date":"2026-10-12","close":387.89},{"date":"2026-10-13","close":388.1},{"date":"2026-10-14","close":365.81},{"date":"2026-10-15","close":367.16},{"date":"2026-10-16","close":345.56},{"date":"2026-10-19","close":355.44},{"date":"2026-10-20","close":349.64},{"date":"2026-10-21","close":345.85},{"date":"2026-10-22","close":330.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":330.3,"low_30d":322.565,"support":332.43,"high_30d":421.19,"change_1d":-4.3,"change_7d":-4.5,"change_30d":-20.2,"resistance":411.33,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":9.14,"quarter":"2025-Q1"},{"pbr":6.3,"per":10.83,"quarter":"2025-Q2"},{"pbr":9.79,"per":16.72,"quarter":"2025-Q3"},{"pbr":9.52,"per":17.14,"quarter":"2025-Q4"},{"pbr":9.7,"per":21.34,"quarter":"2026-Q1"},{"pbr":15.18,"per":29.31,"quarter":"2026-Q2"},{"pbr":null,"per":35.96,"quarter":"2026-Q3"},{"pbr":null,"per":35.58,"quarter":"2026-Q4"},{"pbr":null,"per":58.82,"quarter":"2027-Q1"},{"pbr":9.78,"per":29.02,"quarter":"현재"}],"timeline":[{"close":59.1631,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":77.7924,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":130.528,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":135.5097,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":152.1247,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":243.8265,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":305.3201,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":346.5562,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":669.4243,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.1,"pbr_5y_low":6.3,"per_5y_avg":26.09,"per_5y_low":9.14,"current_pbr":9.78,"current_per":29.02,"pbr_5y_high":15.18,"per_5y_high":58.82,"pbr_5y_median":9.7,"per_5y_median":21.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":60.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.0%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 29.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.4%"},"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":2.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":9.14,"close":59.1631,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.3,"per":10.83,"close":77.7924,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.79,"per":16.72,"close":130.528,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.52,"per":17.14,"close":135.5097,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.7,"per":21.34,"close":152.1247,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.18,"per":29.31,"close":243.8265,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":35.96,"close":305.3201,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":35.58,"close":346.5562,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":58.82,"close":669.4243,"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":"29.0배"},{"label":"PBR","value":"9.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"7.4%"}],"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":3.24,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":290954000.0,"market_cap":null,"net_income":45422208.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.21004694900224777,"total_assets":null,"total_equity":null,"profit_margin":0.15611473978704538,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":45395000.0,"operating_margin":0.15602122672312463},{"eps":3.47,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":262050000.0,"market_cap":null,"net_income":48646624.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.25033008967754244,"total_assets":null,"total_equity":null,"profit_margin":0.18563871016981492,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":47671000.0,"operating_margin":0.18191566494943712},{"eps":2.17,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":251153000.0,"market_cap":null,"net_income":30737000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.1869338610329162,"total_assets":null,"total_equity":null,"profit_margin":0.12238356698904651,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32633000.0,"operating_margin":0.12993275015627925},{"eps":2.5,"pbr":null,"per":75.91,"roa":0.02721386347877469,"roe":0.07401728787715597,"revenue":237743000.0,"market_cap":9732538368.0,"net_income":35048000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.18619685963414276,"total_assets":1287873000.0,"total_equity":473511000.0,"profit_margin":0.14741969269337057,"dividend_yield":0.26,"fiscal_quarter":"Q2","operating_income":30055000.0,"operating_margin":0.1264180228229643},{"eps":1.6,"pbr":null,"per":null,"roa":0.01900781722824722,"roe":0.04878185963804076,"revenue":193660000.0,"market_cap":null,"net_income":22550000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.19034906537230198,"total_assets":1186354000.0,"total_equity":462262000.0,"profit_margin":0.11644118558298049,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24342000.0,"operating_margin":0.1256945161623464},{"eps":2.22,"pbr":null,"per":null,"roa":0.029850533225359202,"roe":0.07473970122227253,"revenue":232474000.0,"market_cap":null,"net_income":31369000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.20481000025809337,"total_assets":1050869000.0,"total_equity":419710000.0,"profit_margin":0.13493551967101697,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":32667000.0,"operating_margin":0.14051893975240243},{"eps":2.0,"pbr":null,"per":null,"roa":0.0317320415450706,"roe":0.07124036055100007,"revenue":257008000.0,"market_cap":null,"net_income":28010000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.1724732304052792,"total_assets":882704000.0,"total_equity":393176000.0,"profit_margin":0.10898493432111063,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30332000.0,"operating_margin":0.1180196725393762},{"eps":1.31,"pbr":null,"per":null,"roa":0.022972776792420675,"roe":0.05000893114772118,"revenue":227015000.0,"market_cap":null,"net_income":18198000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.13701737770631897,"total_assets":792155000.0,"total_equity":363895000.0,"profit_margin":0.08016210382573839,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18677000.0,"operating_margin":0.0822720965574962},{"eps":2.375428909277535,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":232474000.0,"market_cap":null,"net_income":31369000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.20481000025809337,"total_assets":null,"total_equity":null,"profit_margin":0.13493551967101697,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32667000.0,"operating_margin":0.14051893975240243},{"eps":2.1210674152463818,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":257008000.0,"market_cap":null,"net_income":28010000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.1724732304052792,"total_assets":null,"total_equity":null,"profit_margin":0.10898493432111063,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30332000.0,"operating_margin":0.1180196725393762},{"eps":1.3780501543253716,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":227015000.0,"market_cap":null,"net_income":18198000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.13701737770631897,"total_assets":null,"total_equity":null,"profit_margin":0.08016210382573839,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18677000.0,"operating_margin":0.0822720965574962},{"eps":0.5968673104952511,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":157682000.0,"market_cap":null,"net_income":7882000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.11075455663931204,"total_assets":null,"total_equity":null,"profit_margin":0.04998668205629051,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6519000.0,"operating_margin":0.04134270240103499}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.4714,"per":9.14,"date":"2024-04","close":59.16,"source":"reported"},{"eps":6.4714,"per":10.72,"date":"2024-05","close":69.34,"source":"reported"},{"eps":6.4714,"per":11.1,"date":"2024-06","close":71.83,"source":"reported"},{"eps":7.1845,"per":10.83,"date":"2024-07","close":77.79,"source":"reported"},{"eps":7.1845,"per":10.88,"date":"2024-08","close":78.17,"source":"reported"},{"eps":7.1845,"per":13.91,"date":"2024-09","close":99.97,"source":"reported"},{"eps":7.8065,"per":16.72,"date":"2024-10","close":130.53,"source":"reported"},{"eps":7.8065,"per":19.75,"date":"2024-11","close":154.15,"source":"reported"},{"eps":7.8065,"per":17.35,"date":"2024-12","close":135.47,"source":"reported"},{"eps":7.9054,"per":17.14,"date":"2025-01","close":135.51,"source":"reported"},{"eps":7.9054,"per":16.34,"date":"2025-02","close":129.14,"source":"reported"},{"eps":7.9054,"per":16.44,"date":"2025-03","close":129.93,"source":"reported"},{"eps":7.13,"per":21.34,"date":"2025-04","close":152.12,"source":"reported"},{"eps":7.13,"per":29.3,"date":"2025-05","close":208.92,"source":"reported"},{"eps":7.13,"per":30.72,"date":"2025-06","close":219.03,"source":"reported"},{"eps":8.32,"per":29.31,"date":"2025-07","close":243.83,"source":"reported"},{"eps":8.32,"per":27.3,"date":"2025-08","close":227.15,"source":"reported"},{"eps":8.32,"per":32.31,"date":"2025-09","close":268.78,"source":"reported"},{"eps":8.49,"per":35.96,"date":"2025-10","close":305.32,"source":"reported"},{"eps":8.49,"per":46.41,"date":"2025-11","close":394.05,"source":"reported"},{"eps":8.49,"per":36.8,"date":"2025-12","close":312.41,"source":"reported"},{"eps":9.74,"per":35.58,"date":"2026-01","close":346.56,"source":"reported"},{"eps":9.74,"per":46.26,"date":"2026-02","close":450.53,"source":"reported"},{"eps":9.74,"per":55.83,"date":"2026-03","close":543.78,"source":"reported"},{"eps":11.38,"per":58.82,"date":"2026-04","close":669.42,"source":"reported"},{"eps":11.38,"per":58.56,"date":"2026-05","close":666.47,"source":"reported"},{"eps":11.38,"per":70.11,"date":"2026-06","close":797.89,"source":"reported"},{"eps":11.38,"per":50.13,"date":"2026-07","close":570.43,"source":"reported"},{"eps":11.38,"per":37.35,"date":"2026-08","close":424.99,"source":"reported"},{"eps":11.38,"per":33.21,"date":"2026-09","close":377.95,"source":"reported"},{"eps":11.38,"per":29.01,"date":"2026-10","close":330.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.15,"std":16.32,"count":31,"current":29.01,"lower_1sd":13.82,"upper_1sd":46.47},"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":"Argan Inc","phase":"above-fold","symbol_resolved":true}