{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:40.625183+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.8,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-1.4,"direction":"higher_better","percentile":48}],"summary":"매출 +0.8%","percentile":50},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":85.1,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.9,"direction":"higher_better","percentile":72}],"summary":"RSI 85","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"Apogee Enterprises Inc(APOG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 9.24억. 현재가 $44.29, 전일 대비 +1.4%, 30일 +16.9%. PER 15.5배 / ROE 3.2%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.87%","value_pct":2.87},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":44.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.48,"direction":"lower_better","percentile":null}],"summary":"배당성향 45%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.87},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.3677255838973394,"grade":"C","trend":"상승","atr_14":1.9786285714285714,"rsi_14":85.10724403075679,"sma_20":39.66024999999999,"sma_60":39.87874999999999,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.37)가 시그널선(0.81)을 상회합니다(골든크로스). SMA20 40, SMA60 40 — 혼조세입니다. 볼린저밴드 34~45 (현재 위치 90%).","bb_lower":33.84079429091516,"bb_upper":45.47970570908482,"macd_signal":0.8128347801218734},"change_pct":1.4,"chart_data":[{"date":"2024-10-23","open":71.78,"high":72.31,"low":70.69,"close":71.59,"volume":112837,"rsi_14":60.04,"sma_20":75.67,"sma_60":68.32,"sma_120":65.93},{"date":"2024-10-24","open":71.71,"high":72.52,"low":70.56,"close":71.3,"volume":206356,"rsi_14":23.13,"sma_20":75.92,"sma_60":68.42,"sma_120":66.02},{"date":"2024-10-25","open":71.64,"high":72.16,"low":71.15,"close":71.58,"volume":86998,"rsi_14":34.48,"sma_20":76.18,"sma_60":68.55,"sma_120":66.11},{"date":"2024-10-28","open":72.05,"high":74.07,"low":72.05,"close":73.25,"volume":155229,"rsi_14":49.71,"sma_20":76.51,"sma_60":68.76,"sma_120":66.2},{"date":"2024-10-29","open":72.4,"high":73.03,"low":72.26,"close":72.44,"volume":106235,"rsi_14":41.48,"sma_20":76.84,"sma_60":69.01,"sma_120":66.29},{"date":"2024-10-30","open":72.25,"high":73.65,"low":71.74,"close":72.46,"volume":102918,"rsi_14":44.64,"sma_20":77.16,"sma_60":69.24,"sma_120":66.37},{"date":"2024-10-31","open":72.45,"high":72.51,"low":71.37,"close":71.49,"volume":135755,"rsi_14":34.58,"sma_20":77.48,"sma_60":69.47,"sma_120":66.44},{"date":"2024-11-01","open":71.45,"high":72.47,"low":71.45,"close":72.4,"volume":104554,"rsi_14":33.86,"sma_20":77.08,"sma_60":69.71,"sma_120":66.52},{"date":"2024-11-04","open":71.89,"high":74.23,"low":71.56,"close":73.27,"volume":141682,"rsi_14":40.67,"sma_20":76.97,"sma_60":69.96,"sma_120":66.61},{"date":"2024-11-05","open":73.46,"high":76.05,"low":73.46,"close":76.0,"volume":155580,"rsi_14":50.45,"sma_20":77.11,"sma_60":70.27,"sma_120":66.71},{"date":"2024-11-06","open":79.4,"high":81.15,"low":77.51,"close":80.35,"volume":233089,"rsi_14":64.62,"sma_20":77.42,"sma_60":70.63,"sma_120":66.86},{"date":"2024-11-07","open":80.42,"high":81.0,"low":79.68,"close":79.95,"volume":143755,"rsi_14":63.59,"sma_20":77.76,"sma_60":70.99,"sma_120":67.01},{"date":"2024-11-08","open":80.17,"high":82.29,"low":79.93,"close":82.17,"volume":190336,"rsi_14":69.3,"sma_20":78.15,"sma_60":71.36,"sma_120":67.17},{"date":"2024-11-11","open":83.19,"high":83.98,"low":82.24,"close":83.31,"volume":118509,"rsi_14":82.75,"sma_20":78.54,"sma_60":71.76,"sma_120":67.35},{"date":"2024-11-12","open":82.7,"high":83.36,"low":81.06,"close":81.43,"volume":145341,"rsi_14":76.49,"sma_20":78.87,"sma_60":72.12,"sma_120":67.51},{"date":"2024-11-13","open":82.29,"high":82.85,"low":80.74,"close":80.98,"volume":105882,"rsi_14":75.87,"sma_20":79.13,"sma_60":72.48,"sma_120":67.67},{"date":"2024-11-14","open":81.27,"high":81.27,"low":79.09,"close":79.23,"volume":160257,"rsi_14":68.95,"sma_20":79.33,"sma_60":72.79,"sma_120":67.81},{"date":"2024-11-15","open":79.59,"high":79.6,"low":78.04,"close":78.35,"volume":202078,"rsi_14":63.15,"sma_20":79.49,"sma_60":73.09,"sma_120":67.94},{"date":"2024-11-18","open":79.07,"high":79.32,"low":77.63,"close":77.78,"volume":121061,"rsi_14":63.94,"sma_20":79.64,"sma_60":73.33,"sma_120":68.08},{"date":"2024-11-19","open":77.15,"high":78.3,"low":76.44,"close":77.44,"volume":159653,"rsi_14":62.78,"sma_20":79.92,"sma_60":73.55,"sma_120":68.21},{"date":"2024-11-20","open":77.5,"high":78.23,"low":76.85,"close":77.66,"volume":103692,"rsi_14":66.48,"sma_20":80.24,"sma_60":73.81,"sma_120":68.35},{"date":"2024-11-21","open":78.22,"high":79.64,"low":77.71,"close":78.43,"volume":88518,"rsi_14":66.22,"sma_20":80.61,"sma_60":74.08,"sma_120":68.5},{"date":"2024-11-22","open":79.02,"high":79.9,"low":78.88,"close":79.49,"volume":98017,"rsi_14":66.56,"sma_20":81.03,"sma_60":74.36,"sma_120":68.68},{"date":"2024-11-25","open":80.86,"high":82.78,"low":80.58,"close":81.07,"volume":186186,"rsi_14":64.37,"sma_20":81.43,"sma_60":74.67,"sma_120":68.86},{"date":"2024-11-26","open":80.4,"high":81.92,"low":79.66,"close":81.37,"volume":150234,"rsi_14":53.76,"sma_20":81.9,"sma_60":75.02,"sma_120":69.06},{"date":"2024-11-27","open":81.78,"high":82.54,"low":79.88,"close":80.03,"volume":135334,"rsi_14":50.26,"sma_20":82.3,"sma_60":75.36,"sma_120":69.24},{"date":"2024-11-29","open":80.94,"high":80.95,"low":79.95,"close":80.44,"volume":54775,"rsi_14":43.16,"sma_20":82.77,"sma_60":75.71,"sma_120":69.43},{"date":"2024-12-02","open":80.93,"high":81.47,"low":79.33,"close":80.6,"volume":134126,"rsi_14":38.44,"sma_20":83.2,"sma_60":76.07,"sma_120":69.62},{"date":"2024-12-03","open":80.68,"high":80.98,"low":79.65,"close":80.05,"volume":166710,"rsi_14":43.38,"sma_20":83.55,"sma_60":76.44,"sma_120":69.79},{"date":"2024-12-04","open":80.05,"high":80.88,"low":79.61,"close":80.41,"volume":132414,"rsi_14":47.22,"sma_20":83.78,"sma_60":76.79,"sma_120":69.97},{"date":"2024-12-05","open":80.41,"high":80.41,"low":78.83,"close":79.27,"volume":136867,"rsi_14":50.2,"sma_20":83.72,"sma_60":77.12,"sma_120":70.15},{"date":"2024-12-06","open":79.68,"high":79.68,"low":78.65,"close":79.25,"volume":98889,"rsi_14":55.09,"sma_20":83.69,"sma_60":77.45,"sma_120":70.32},{"date":"2024-12-09","open":79.58,"high":79.7,"low":76.84,"close":77.16,"volume":99834,"rsi_14":47.0,"sma_20":83.43,"sma_60":77.71,"sma_120":70.48},{"date":"2024-12-10","open":77.16,"high":77.48,"low":75.36,"close":76.42,"volume":129239,"rsi_14":45.24,"sma_20":83.06,"sma_60":77.93,"sma_120":70.64},{"date":"2024-12-11","open":76.91,"high":77.85,"low":76.36,"close":76.41,"volume":172056,"rsi_14":44.06,"sma_20":82.8,"sma_60":78.12,"sma_120":70.81},{"date":"2024-12-12","open":76.41,"high":77.75,"low":74.98,"close":75.02,"volume":273943,"rsi_14":34.7,"sma_20":82.49,"sma_60":78.3,"sma_120":70.95},{"date":"2024-12-13","open":74.36,"high":75.2,"low":72.61,"close":73.36,"volume":145012,"rsi_14":23.9,"sma_20":82.18,"sma_60":78.43,"sma_120":71.1},{"date":"2024-12-16","open":73.36,"high":74.24,"low":72.5,"close":73.73,"volume":141667,"rsi_14":15.22,"sma_20":81.94,"sma_60":78.59,"sma_120":71.25},{"date":"2024-12-17","open":73.02,"high":73.35,"low":71.3,"close":71.45,"volume":145695,"rsi_14":10.37,"sma_20":81.61,"sma_60":78.71,"sma_120":71.34},{"date":"2024-12-18","open":72.1,"high":73.28,"low":68.07,"close":68.67,"volume":188390,"rsi_14":9.31,"sma_20":81.15,"sma_60":78.8,"sma_120":71.41},{"date":"2024-12-19","open":69.61,"high":69.73,"low":68.21,"close":68.52,"volume":173435,"rsi_14":6.49,"sma_20":80.67,"sma_60":78.86,"sma_120":71.5},{"date":"2024-12-20","open":67.68,"high":70.21,"low":67.45,"close":68.09,"volume":817296,"rsi_14":5.2,"sma_20":80.13,"sma_60":78.89,"sma_120":71.58},{"date":"2024-12-23","open":68.56,"high":68.56,"low":67.27,"close":68.03,"volume":133610,"rsi_14":5.39,"sma_20":79.53,"sma_60":78.91,"sma_120":71.65},{"date":"2024-12-24","open":68.0,"high":68.84,"low":67.93,"close":68.84,"volume":61776,"rsi_14":8.5,"sma_20":78.89,"sma_60":78.94,"sma_120":71.74},{"date":"2024-12-26","open":68.57,"high":69.99,"low":68.27,"close":69.87,"volume":134287,"rsi_14":16.02,"sma_20":78.29,"sma_60":79.01,"sma_120":71.85},{"date":"2024-12-27","open":70.05,"high":70.13,"low":68.66,"close":69.1,"volume":168344,"rsi_14":15.19,"sma_20":77.72,"sma_60":79.06,"sma_120":71.96},{"date":"2024-12-30","open":68.53,"high":69.21,"low":67.53,"close":68.08,"volume":146730,"rsi_14":16.4,"sma_20":77.07,"sma_60":79.11,"sma_120":72.07},{"date":"2024-12-31","open":68.41,"high":69.41,"low":67.88,"close":68.21,"volume":127180,"rsi_14":18.21,"sma_20":76.42,"sma_60":78.9,"sma_120":72.16},{"date":"2025-01-02","open":68.82,"high":69.68,"low":67.24,"close":68.07,"volume":122122,"rsi_14":18.02,"sma_20":75.79,"sma_60":78.77,"sma_120":72.25},{"date":"2025-01-03","open":68.14,"high":68.85,"low":67.04,"close":68.68,"volume":215721,"rsi_14":24.14,"sma_20":75.18,"sma_60":78.69,"sma_120":72.32},{"date":"2025-01-06","open":68.83,"high":69.57,"low":67.83,"close":67.94,"volume":376815,"rsi_14":26.12,"sma_20":74.59,"sma_60":78.58,"sma_120":72.38},{"date":"2025-01-07","open":61.92,"high":62.56,"low":54.65,"close":55.02,"volume":965774,"rsi_14":10.84,"sma_20":73.32,"sma_60":78.25,"sma_120":72.33},{"date":"2025-01-08","open":53.4,"high":53.91,"low":48.97,"close":50.17,"volume":771517,"rsi_14":9.78,"sma_20":71.9,"sma_60":77.83,"sma_120":72.23},{"date":"2025-01-10","open":50.1,"high":52.19,"low":48.4,"close":48.48,"volume":489433,"rsi_14":10.2,"sma_20":70.44,"sma_60":77.35,"sma_120":72.14},{"date":"2025-01-13","open":47.82,"high":51.35,"low":47.36,"close":51.01,"volume":380058,"rsi_14":18.45,"sma_20":69.11,"sma_60":76.93,"sma_120":72.06},{"date":"2025-01-14","open":51.48,"high":51.85,"low":49.92,"close":50.66,"volume":373485,"rsi_14":18.51,"sma_20":67.84,"sma_60":76.49,"sma_120":71.96},{"date":"2025-01-15","open":52.16,"high":53.69,"low":51.69,"close":52.24,"volume":412236,"rsi_14":22.95,"sma_20":66.73,"sma_60":76.08,"sma_120":71.88},{"date":"2025-01-16","open":52.16,"high":52.9,"low":51.87,"close":51.96,"volume":267097,"rsi_14":20.54,"sma_20":65.59,"sma_60":75.67,"sma_120":71.79},{"date":"2025-01-17","open":52.34,"high":54.07,"low":52.34,"close":53.19,"volume":315497,"rsi_14":21.09,"sma_20":64.64,"sma_60":75.3,"sma_120":71.68},{"date":"2025-01-21","open":53.85,"high":55.19,"low":53.85,"close":55.02,"volume":311822,"rsi_14":26.45,"sma_20":63.92,"sma_60":75.0,"sma_120":71.6},{"date":"2025-01-22","open":54.72,"high":55.74,"low":54.16,"close":54.19,"volume":285875,"rsi_14":26.62,"sma_20":63.17,"sma_60":74.69,"sma_120":71.51},{"date":"2025-01-23","open":54.2,"high":54.65,"low":53.15,"close":53.23,"volume":292436,"rsi_14":25.47,"sma_20":62.39,"sma_60":74.38,"sma_120":71.4},{"date":"2025-01-24","open":53.27,"high":53.59,"low":52.27,"close":52.57,"volume":172983,"rsi_14":25.05,"sma_20":61.59,"sma_60":74.05,"sma_120":71.3},{"date":"2025-01-27","open":52.13,"high":52.17,"low":50.51,"close":50.61,"volume":202303,"rsi_14":22.11,"sma_20":60.63,"sma_60":73.65,"sma_120":71.21},{"date":"2025-01-28","open":50.89,"high":51.02,"low":49.51,"close":50.43,"volume":189691,"rsi_14":22.33,"sma_20":59.6,"sma_60":73.26,"sma_120":71.14},{"date":"2025-01-29","open":50.5,"high":51.55,"low":50.12,"close":50.36,"volume":203559,"rsi_14":37.24,"sma_20":58.61,"sma_60":72.87,"sma_120":71.06},{"date":"2025-01-30","open":50.86,"high":51.37,"low":50.27,"close":50.4,"volume":146756,"rsi_14":49.97,"sma_20":57.67,"sma_60":72.5,"sma_120":70.99},{"date":"2025-01-31","open":50.23,"high":50.23,"low":48.65,"close":48.97,"volume":414885,"rsi_14":50.91,"sma_20":56.65,"sma_60":72.09,"sma_120":70.9},{"date":"2025-02-03","open":47.95,"high":48.84,"low":47.04,"close":47.5,"volume":291506,"rsi_14":35.71,"sma_20":55.56,"sma_60":71.63,"sma_120":70.8},{"date":"2025-02-04","open":47.52,"high":48.1,"low":47.5,"close":47.57,"volume":231180,"rsi_14":37.05,"sma_20":54.44,"sma_60":71.13,"sma_120":70.7},{"date":"2025-02-05","open":47.96,"high":48.27,"low":47.53,"close":47.97,"volume":304662,"rsi_14":30.66,"sma_20":53.39,"sma_60":70.57,"sma_120":70.6},{"date":"2025-02-06","open":48.37,"high":49.33,"low":48.16,"close":48.77,"volume":235689,"rsi_14":35.92,"sma_20":53.05,"sma_60":70.02,"sma_120":70.5},{"date":"2025-02-07","open":48.63,"high":48.94,"low":47.6,"close":48.71,"volume":377925,"rsi_14":28.53,"sma_20":52.96,"sma_60":69.43,"sma_120":70.4},{"date":"2025-02-10","open":48.9,"high":48.9,"low":48.09,"close":48.51,"volume":265212,"rsi_14":14.05,"sma_20":52.95,"sma_60":68.82,"sma_120":70.29},{"date":"2025-02-11","open":47.82,"high":50.01,"low":47.82,"close":49.21,"volume":216186,"rsi_14":21.8,"sma_20":52.84,"sma_60":68.25,"sma_120":70.19},{"date":"2025-02-12","open":48.06,"high":48.46,"low":47.63,"close":47.66,"volume":212055,"rsi_14":20.49,"sma_20":52.67,"sma_60":67.67,"sma_120":70.07},{"date":"2025-02-13","open":47.84,"high":48.75,"low":46.99,"close":47.32,"volume":187666,"rsi_14":21.18,"sma_20":52.4,"sma_60":67.11,"sma_120":69.95},{"date":"2025-02-14","open":47.38,"high":47.96,"low":46.9,"close":47.57,"volume":191429,"rsi_14":29.04,"sma_20":52.16,"sma_60":66.56,"sma_120":69.83},{"date":"2025-02-18","open":47.57,"high":47.84,"low":47.1,"close":47.49,"volume":193827,"rsi_14":30.35,"sma_20":51.85,"sma_60":66.03,"sma_120":69.68},{"date":"2025-02-19","open":46.81,"high":47.19,"low":46.41,"close":46.89,"volume":245202,"rsi_14":28.38,"sma_20":51.41,"sma_60":65.49,"sma_120":69.52},{"date":"2025-02-20","open":46.58,"high":47.17,"low":46.02,"close":47.03,"volume":283310,"rsi_14":29.15,"sma_20":51.02,"sma_60":64.96,"sma_120":69.38},{"date":"2025-02-21","open":47.65,"high":47.93,"low":45.72,"close":46.23,"volume":262650,"rsi_14":31.62,"sma_20":50.65,"sma_60":64.39,"sma_120":69.24},{"date":"2025-02-24","open":46.61,"high":46.96,"low":45.72,"close":46.54,"volume":184038,"rsi_14":42.38,"sma_20":50.32,"sma_60":63.81,"sma_120":69.09},{"date":"2025-02-25","open":46.68,"high":47.0,"low":46.04,"close":46.57,"volume":262857,"rsi_14":42.02,"sma_20":50.09,"sma_60":63.21,"sma_120":68.94},{"date":"2025-02-26","open":46.5,"high":46.72,"low":45.46,"close":45.67,"volume":214727,"rsi_14":33.05,"sma_20":49.85,"sma_60":62.58,"sma_120":68.8},{"date":"2025-02-27","open":45.48,"high":45.78,"low":44.88,"close":45.35,"volume":367708,"rsi_14":22.75,"sma_20":49.59,"sma_60":61.97,"sma_120":68.66},{"date":"2025-02-28","open":45.21,"high":46.04,"low":45.08,"close":46.02,"volume":283063,"rsi_14":30.5,"sma_20":49.36,"sma_60":61.36,"sma_120":68.54},{"date":"2025-03-03","open":46.19,"high":46.74,"low":44.07,"close":44.61,"volume":265392,"rsi_14":25.92,"sma_20":49.13,"sma_60":60.73,"sma_120":68.4},{"date":"2025-03-04","open":44.32,"high":45.29,"low":43.51,"close":44.38,"volume":357744,"rsi_14":18.34,"sma_20":48.97,"sma_60":60.11,"sma_120":68.27},{"date":"2025-03-05","open":44.38,"high":45.7,"low":44.38,"close":45.66,"volume":257942,"rsi_14":36.46,"sma_20":48.87,"sma_60":59.5,"sma_120":68.14},{"date":"2025-03-06","open":44.79,"high":46.42,"low":44.51,"close":46.09,"volume":179059,"rsi_14":41.77,"sma_20":48.77,"sma_60":58.91,"sma_120":68.02},{"date":"2025-03-07","open":45.81,"high":46.3,"low":45.39,"close":45.97,"volume":165045,"rsi_14":39.08,"sma_20":48.62,"sma_60":58.33,"sma_120":67.89},{"date":"2025-03-10","open":45.31,"high":46.62,"low":45.31,"close":46.31,"volume":193965,"rsi_14":42.23,"sma_20":48.5,"sma_60":57.79,"sma_120":67.75},{"date":"2025-03-11","open":46.29,"high":46.62,"low":45.33,"close":45.42,"volume":212692,"rsi_14":40.68,"sma_20":48.34,"sma_60":57.24,"sma_120":67.58},{"date":"2025-03-12","open":45.76,"high":45.9,"low":44.78,"close":45.43,"volume":211970,"rsi_14":39.73,"sma_20":48.14,"sma_60":56.7,"sma_120":67.41},{"date":"2025-03-13","open":45.35,"high":45.54,"low":44.36,"close":44.69,"volume":180378,"rsi_14":40.02,"sma_20":47.99,"sma_60":56.16,"sma_120":67.23},{"date":"2025-03-14","open":45.16,"high":46.56,"low":44.91,"close":46.47,"volume":181426,"rsi_14":49.63,"sma_20":47.94,"sma_60":55.69,"sma_120":67.06},{"date":"2025-03-17","open":46.2,"high":46.28,"low":44.77,"close":45.12,"volume":267091,"rsi_14":43.08,"sma_20":47.81,"sma_60":55.19,"sma_120":66.89},{"date":"2025-03-18","open":45.12,"high":45.42,"low":44.44,"close":45.07,"volume":230729,"rsi_14":46.86,"sma_20":47.69,"sma_60":54.72,"sma_120":66.72},{"date":"2025-03-19","open":45.22,"high":45.7,"low":44.52,"close":45.56,"volume":229907,"rsi_14":51.08,"sma_20":47.62,"sma_60":54.32,"sma_120":66.56},{"date":"2025-03-20","open":45.09,"high":46.13,"low":44.49,"close":45.2,"volume":180264,"rsi_14":45.69,"sma_20":47.52,"sma_60":53.91,"sma_120":66.38},{"date":"2025-03-21","open":44.81,"high":44.96,"low":44.02,"close":44.86,"volume":898936,"rsi_14":51.48,"sma_20":47.45,"sma_60":53.5,"sma_120":66.19},{"date":"2025-03-24","open":45.64,"high":46.54,"low":45.4,"close":46.37,"volume":191593,"rsi_14":60.3,"sma_20":47.44,"sma_60":53.12,"sma_120":66.01},{"date":"2025-03-25","open":46.26,"high":46.79,"low":45.75,"close":46.18,"volume":162340,"rsi_14":53.01,"sma_20":47.42,"sma_60":52.72,"sma_120":65.83},{"date":"2025-03-26","open":46.23,"high":46.83,"low":45.82,"close":46.28,"volume":130557,"rsi_14":51.1,"sma_20":47.45,"sma_60":52.3,"sma_120":65.65},{"date":"2025-03-27","open":46.32,"high":46.39,"low":45.15,"close":45.63,"volume":182381,"rsi_14":48.09,"sma_20":47.47,"sma_60":51.89,"sma_120":65.47},{"date":"2025-03-28","open":45.65,"high":45.65,"low":44.16,"close":44.8,"volume":181574,"rsi_14":41.88,"sma_20":47.41,"sma_60":51.48,"sma_120":65.29},{"date":"2025-03-31","open":43.95,"high":44.87,"low":43.46,"close":44.47,"volume":211182,"rsi_14":44.55,"sma_20":47.4,"sma_60":51.06,"sma_120":64.98},{"date":"2025-04-01","open":44.37,"high":44.98,"low":43.98,"close":44.83,"volume":148089,"rsi_14":46.67,"sma_20":47.42,"sma_60":50.65,"sma_120":64.71},{"date":"2025-04-02","open":44.32,"high":46.13,"low":44.23,"close":46.08,"volume":149350,"rsi_14":57.21,"sma_20":47.44,"sma_60":50.25,"sma_120":64.47},{"date":"2025-04-03","open":43.59,"high":44.2,"low":42.97,"close":43.62,"volume":228982,"rsi_14":36.11,"sma_20":47.32,"sma_60":49.82,"sma_120":64.2},{"date":"2025-04-04","open":41.95,"high":43.48,"low":40.63,"close":43.32,"volume":273263,"rsi_14":40.21,"sma_20":47.18,"sma_60":49.62,"sma_120":63.93},{"date":"2025-04-07","open":41.68,"high":44.43,"low":40.74,"close":42.1,"volume":298471,"rsi_14":35.71,"sma_20":46.96,"sma_60":49.47,"sma_120":63.65},{"date":"2025-04-08","open":43.4,"high":43.63,"low":41.22,"close":41.77,"volume":280934,"rsi_14":31.48,"sma_20":46.77,"sma_60":49.35,"sma_120":63.35},{"date":"2025-04-09","open":41.44,"high":45.56,"low":41.01,"close":44.93,"volume":232444,"rsi_14":48.97,"sma_20":46.74,"sma_60":49.24,"sma_120":63.08},{"date":"2025-04-10","open":43.89,"high":44.79,"low":42.79,"close":44.39,"volume":180003,"rsi_14":48.22,"sma_20":46.73,"sma_60":49.13,"sma_120":62.81},{"date":"2025-04-11","open":43.74,"high":44.86,"low":43.27,"close":44.64,"volume":119518,"rsi_14":42.73,"sma_20":46.63,"sma_60":48.99,"sma_120":62.54},{"date":"2025-04-14","open":45.38,"high":45.38,"low":43.64,"close":44.3,"volume":130418,"rsi_14":42.22,"sma_20":46.59,"sma_60":48.85,"sma_120":62.26},{"date":"2025-04-15","open":44.19,"high":44.98,"low":43.69,"close":44.32,"volume":228383,"rsi_14":41.85,"sma_20":46.55,"sma_60":48.69,"sma_120":62.0},{"date":"2025-04-16","open":43.89,"high":44.42,"low":42.93,"close":43.88,"volume":162014,"rsi_14":42.57,"sma_20":46.46,"sma_60":48.5,"sma_120":61.75},{"date":"2025-04-17","open":43.91,"high":44.57,"low":43.6,"close":43.71,"volume":251260,"rsi_14":45.13,"sma_20":46.38,"sma_60":48.31,"sma_120":61.5},{"date":"2025-04-21","open":43.28,"high":43.45,"low":42.34,"close":42.71,"volume":130745,"rsi_14":42.53,"sma_20":46.27,"sma_60":48.12,"sma_120":61.25},{"date":"2025-04-22","open":43.28,"high":44.39,"low":42.21,"close":43.78,"volume":206925,"rsi_14":45.83,"sma_20":46.14,"sma_60":47.97,"sma_120":61.01},{"date":"2025-04-23","open":44.73,"high":45.26,"low":43.8,"close":44.08,"volume":163357,"rsi_14":41.39,"sma_20":46.03,"sma_60":47.85,"sma_120":60.75},{"date":"2025-04-24","open":40.0,"high":41.08,"low":38.42,"close":38.47,"volume":448451,"rsi_14":32.55,"sma_20":45.62,"sma_60":47.64,"sma_120":60.45},{"date":"2025-04-25","open":38.75,"high":38.82,"low":37.11,"close":37.8,"volume":275888,"rsi_14":31.75,"sma_20":45.21,"sma_60":47.42,"sma_120":60.15},{"date":"2025-04-28","open":37.93,"high":39.16,"low":37.52,"close":38.15,"volume":250841,"rsi_14":36.12,"sma_20":44.87,"sma_60":47.21,"sma_120":59.86},{"date":"2025-04-29","open":38.25,"high":39.03,"low":37.88,"close":38.76,"volume":329074,"rsi_14":39.63,"sma_20":44.57,"sma_60":47.03,"sma_120":59.56},{"date":"2025-04-30","open":38.2,"high":38.67,"low":37.51,"close":38.08,"volume":198627,"rsi_14":21.58,"sma_20":44.22,"sma_60":46.87,"sma_120":59.25},{"date":"2025-05-01","open":38.07,"high":38.68,"low":37.67,"close":38.47,"volume":199112,"rsi_14":25.16,"sma_20":43.82,"sma_60":46.71,"sma_120":58.92},{"date":"2025-05-02","open":38.8,"high":39.8,"low":38.66,"close":39.32,"volume":141322,"rsi_14":28.73,"sma_20":43.6,"sma_60":46.56,"sma_120":58.56},{"date":"2025-05-05","open":38.85,"high":39.22,"low":38.36,"close":38.38,"volume":145619,"rsi_14":27.4,"sma_20":43.34,"sma_60":46.38,"sma_120":58.2},{"date":"2025-05-06","open":37.91,"high":38.41,"low":37.77,"close":37.97,"volume":296175,"rsi_14":26.48,"sma_20":43.12,"sma_60":46.19,"sma_120":57.81},{"date":"2025-05-07","open":38.37,"high":38.88,"low":36.91,"close":37.17,"volume":145290,"rsi_14":25.78,"sma_20":42.88,"sma_60":46.0,"sma_120":57.41},{"date":"2025-05-08","open":37.63,"high":39.09,"low":37.63,"close":38.77,"volume":246695,"rsi_14":33.84,"sma_20":42.56,"sma_60":45.82,"sma_120":57.03},{"date":"2025-05-09","open":38.94,"high":39.19,"low":38.36,"close":39.13,"volume":181014,"rsi_14":37.77,"sma_20":42.29,"sma_60":45.67,"sma_120":56.67},{"date":"2025-05-12","open":40.59,"high":41.53,"low":39.56,"close":40.69,"volume":186662,"rsi_14":39.78,"sma_20":42.08,"sma_60":45.55,"sma_120":56.33},{"date":"2025-05-13","open":40.94,"high":41.18,"low":40.52,"close":40.76,"volume":120572,"rsi_14":38.11,"sma_20":41.89,"sma_60":45.43,"sma_120":56.0},{"date":"2025-05-14","open":40.56,"high":40.56,"low":39.33,"close":39.42,"volume":277070,"rsi_14":53.31,"sma_20":41.62,"sma_60":45.29,"sma_120":55.66},{"date":"2025-05-15","open":39.4,"high":39.76,"low":39.11,"close":39.57,"volume":102753,"rsi_14":57.48,"sma_20":41.38,"sma_60":45.15,"sma_120":55.32},{"date":"2025-05-16","open":39.6,"high":40.04,"low":39.35,"close":39.97,"volume":139386,"rsi_14":57.68,"sma_20":41.17,"sma_60":45.03,"sma_120":54.99},{"date":"2025-05-19","open":39.38,"high":40.07,"low":39.12,"close":39.74,"volume":119085,"rsi_14":53.75,"sma_20":41.01,"sma_60":44.91,"sma_120":54.65},{"date":"2025-05-20","open":39.74,"high":39.74,"low":39.12,"close":39.22,"volume":134512,"rsi_14":54.65,"sma_20":40.76,"sma_60":44.78,"sma_120":54.3},{"date":"2025-05-21","open":38.81,"high":39.03,"low":37.89,"close":37.95,"volume":126651,"rsi_14":46.41,"sma_20":40.43,"sma_60":44.63,"sma_120":53.92},{"date":"2025-05-22","open":37.87,"high":37.99,"low":37.16,"close":37.55,"volume":145339,"rsi_14":40.13,"sma_20":40.37,"sma_60":44.48,"sma_120":53.53},{"date":"2025-05-23","open":36.84,"high":37.48,"low":36.76,"close":37.34,"volume":254841,"rsi_14":43.25,"sma_20":40.33,"sma_60":44.34,"sma_120":53.15},{"date":"2025-05-27","open":38.01,"high":38.46,"low":37.65,"close":38.43,"volume":157978,"rsi_14":51.1,"sma_20":40.33,"sma_60":44.2,"sma_120":52.78},{"date":"2025-05-28","open":38.39,"high":38.63,"low":37.18,"close":37.26,"volume":144859,"rsi_14":49.36,"sma_20":40.24,"sma_60":44.07,"sma_120":52.4},{"date":"2025-05-29","open":37.46,"high":37.73,"low":36.86,"close":37.52,"volume":120514,"rsi_14":41.86,"sma_20":40.2,"sma_60":43.95,"sma_120":52.03},{"date":"2025-05-30","open":37.44,"high":37.46,"low":36.83,"close":37.33,"volume":207036,"rsi_14":38.64,"sma_20":40.13,"sma_60":43.8,"sma_120":51.65},{"date":"2025-06-02","open":37.27,"high":37.27,"low":36.41,"close":36.64,"volume":177916,"rsi_14":23.42,"sma_20":39.98,"sma_60":43.63,"sma_120":51.27},{"date":"2025-06-03","open":36.82,"high":37.47,"low":36.6,"close":37.42,"volume":135390,"rsi_14":30.73,"sma_20":39.92,"sma_60":43.48,"sma_120":50.9},{"date":"2025-06-04","open":37.24,"high":37.85,"low":36.82,"close":37.64,"volume":146443,"rsi_14":38.19,"sma_20":39.89,"sma_60":43.32,"sma_120":50.55},{"date":"2025-06-05","open":37.45,"high":37.83,"low":37.21,"close":37.55,"volume":108632,"rsi_14":36.55,"sma_20":39.89,"sma_60":43.18,"sma_120":50.21},{"date":"2025-06-06","open":38.21,"high":38.6,"low":37.74,"close":37.97,"volume":127131,"rsi_14":36.71,"sma_20":39.84,"sma_60":43.05,"sma_120":49.87},{"date":"2025-06-09","open":38.26,"high":38.71,"low":37.91,"close":38.5,"volume":151850,"rsi_14":42.05,"sma_20":39.8,"sma_60":42.94,"sma_120":49.55},{"date":"2025-06-10","open":38.93,"high":39.74,"low":38.92,"close":39.62,"volume":168392,"rsi_14":52.35,"sma_20":39.73,"sma_60":42.81,"sma_120":49.25},{"date":"2025-06-11","open":39.86,"high":39.95,"low":38.51,"close":38.64,"volume":191900,"rsi_14":54.28,"sma_20":39.62,"sma_60":42.7,"sma_120":48.94},{"date":"2025-06-12","open":38.25,"high":38.72,"low":37.73,"close":38.36,"volume":137863,"rsi_14":55.06,"sma_20":39.56,"sma_60":42.58,"sma_120":48.65},{"date":"2025-06-13","open":37.74,"high":37.88,"low":37.14,"close":37.23,"volume":163643,"rsi_14":49.41,"sma_20":39.44,"sma_60":42.43,"sma_120":48.37},{"date":"2025-06-16","open":37.51,"high":37.98,"low":36.92,"close":37.17,"volume":205758,"rsi_14":42.05,"sma_20":39.3,"sma_60":42.28,"sma_120":48.1},{"date":"2025-06-17","open":36.93,"high":37.38,"low":36.56,"close":36.61,"volume":177869,"rsi_14":45.56,"sma_20":39.14,"sma_60":42.14,"sma_120":47.82},{"date":"2025-06-18","open":36.61,"high":37.04,"low":36.25,"close":36.3,"volume":267354,"rsi_14":41.66,"sma_20":38.98,"sma_60":41.96,"sma_120":47.54},{"date":"2025-06-20","open":36.84,"high":37.18,"low":36.49,"close":36.84,"volume":529126,"rsi_14":46.8,"sma_20":38.93,"sma_60":41.79,"sma_120":47.25},{"date":"2025-06-23","open":36.83,"high":37.99,"low":36.59,"close":37.96,"volume":289872,"rsi_14":58.08,"sma_20":38.95,"sma_60":41.64,"sma_120":46.97},{"date":"2025-06-24","open":38.28,"high":38.55,"low":37.65,"close":38.09,"volume":220771,"rsi_14":54.51,"sma_20":38.99,"sma_60":41.51,"sma_120":46.7},{"date":"2025-06-25","open":38.08,"high":38.08,"low":37.2,"close":37.6,"volume":186966,"rsi_14":49.75,"sma_20":38.94,"sma_60":41.38,"sma_120":46.43},{"date":"2025-06-26","open":37.88,"high":38.42,"low":37.66,"close":38.31,"volume":320933,"rsi_14":54.55,"sma_20":39.0,"sma_60":41.27,"sma_120":46.16},{"date":"2025-06-27","open":47.19,"high":48.28,"low":39.68,"close":40.55,"volume":1517463,"rsi_14":62.67,"sma_20":39.15,"sma_60":41.19,"sma_120":45.92},{"date":"2025-06-30","open":39.74,"high":40.12,"low":36.86,"close":39.21,"volume":1085878,"rsi_14":53.24,"sma_20":39.25,"sma_60":41.07,"sma_120":45.66},{"date":"2025-07-01","open":38.57,"high":40.76,"low":37.67,"close":40.01,"volume":462399,"rsi_14":51.85,"sma_20":39.43,"sma_60":41.0,"sma_120":45.41},{"date":"2025-07-02","open":40.46,"high":41.87,"low":39.86,"close":41.73,"volume":345469,"rsi_14":63.49,"sma_20":39.65,"sma_60":40.97,"sma_120":45.29},{"date":"2025-07-03","open":41.47,"high":42.03,"low":41.14,"close":41.79,"volume":185198,"rsi_14":65.26,"sma_20":39.87,"sma_60":40.96,"sma_120":45.22},{"date":"2025-07-07","open":41.42,"high":41.97,"low":40.6,"close":40.67,"volume":302734,"rsi_14":65.32,"sma_20":40.03,"sma_60":40.94,"sma_120":45.14},{"date":"2025-07-08","open":40.9,"high":41.73,"low":40.76,"close":40.93,"volume":234671,"rsi_14":66.44,"sma_20":40.18,"sma_60":40.86,"sma_120":45.05},{"date":"2025-07-09","open":40.99,"high":42.12,"low":40.35,"close":42.07,"volume":327166,"rsi_14":72.73,"sma_20":40.37,"sma_60":40.82,"sma_120":44.97},{"date":"2025-07-10","open":42.2,"high":43.55,"low":41.89,"close":42.46,"volume":419239,"rsi_14":75.52,"sma_20":40.51,"sma_60":40.77,"sma_120":44.88},{"date":"2025-07-11","open":41.95,"high":42.71,"low":41.84,"close":42.44,"volume":180968,"rsi_14":74.25,"sma_20":40.71,"sma_60":40.74,"sma_120":44.8},{"date":"2025-07-14","open":42.24,"high":42.49,"low":41.76,"close":42.04,"volume":263297,"rsi_14":68.87,"sma_20":40.9,"sma_60":40.69,"sma_120":44.69},{"date":"2025-07-15","open":42.21,"high":42.21,"low":40.71,"close":40.74,"volume":280220,"rsi_14":61.03,"sma_20":41.08,"sma_60":40.63,"sma_120":44.57},{"date":"2025-07-16","open":40.95,"high":40.97,"low":39.77,"close":39.93,"volume":327301,"rsi_14":58.31,"sma_20":41.21,"sma_60":40.56,"sma_120":44.44},{"date":"2025-07-17","open":40.09,"high":41.5,"low":40.09,"close":40.84,"volume":210501,"rsi_14":58.91,"sma_20":41.42,"sma_60":40.52,"sma_120":44.32},{"date":"2025-07-18","open":41.07,"high":41.07,"low":40.51,"close":40.79,"volume":177517,"rsi_14":49.91,"sma_20":41.64,"sma_60":40.46,"sma_120":44.21},{"date":"2025-07-21","open":41.17,"high":41.29,"low":40.35,"close":40.37,"volume":127381,"rsi_14":54.72,"sma_20":41.81,"sma_60":40.39,"sma_120":44.12},{"date":"2025-07-22","open":40.51,"high":41.64,"low":40.51,"close":41.2,"volume":160929,"rsi_14":54.85,"sma_20":41.96,"sma_60":40.42,"sma_120":44.03},{"date":"2025-07-23","open":41.74,"high":42.05,"low":41.53,"close":41.84,"volume":119048,"rsi_14":49.1,"sma_20":42.14,"sma_60":40.49,"sma_120":43.95},{"date":"2025-07-24","open":41.61,"high":41.89,"low":41.15,"close":41.21,"volume":134614,"rsi_14":45.44,"sma_20":42.32,"sma_60":40.53,"sma_120":43.87},{"date":"2025-07-25","open":41.42,"high":41.75,"low":41.18,"close":41.68,"volume":101486,"rsi_14":54.45,"sma_20":42.48,"sma_60":40.57,"sma_120":43.8},{"date":"2025-07-28","open":41.71,"high":41.82,"low":41.2,"close":41.57,"volume":150895,"rsi_14":52.33,"sma_20":42.52,"sma_60":40.62,"sma_120":43.75},{"date":"2025-07-29","open":41.94,"high":41.94,"low":40.76,"close":41.27,"volume":218122,"rsi_14":42.95,"sma_20":42.61,"sma_60":40.66,"sma_120":43.69},{"date":"2025-07-30","open":41.35,"high":42.36,"low":41.1,"close":41.28,"volume":176445,"rsi_14":39.92,"sma_20":42.66,"sma_60":40.69,"sma_120":43.62},{"date":"2025-07-31","open":40.69,"high":41.17,"low":40.26,"close":40.81,"volume":216750,"rsi_14":37.52,"sma_20":42.6,"sma_60":40.72,"sma_120":43.55},{"date":"2025-08-01","open":40.26,"high":40.82,"low":38.98,"close":39.26,"volume":200714,"rsi_14":32.59,"sma_20":42.46,"sma_60":40.74,"sma_120":43.47},{"date":"2025-08-04","open":39.4,"high":40.7,"low":39.11,"close":39.46,"volume":118541,"rsi_14":39.92,"sma_20":42.38,"sma_60":40.77,"sma_120":43.38},{"date":"2025-08-05","open":39.71,"high":40.61,"low":39.41,"close":40.53,"volume":126617,"rsi_14":53.94,"sma_20":42.35,"sma_60":40.79,"sma_120":43.3},{"date":"2025-08-06","open":40.72,"high":40.72,"low":40.03,"close":40.21,"volume":115854,"rsi_14":45.59,"sma_20":42.24,"sma_60":40.8,"sma_120":43.23},{"date":"2025-08-07","open":40.71,"high":41.06,"low":40.17,"close":40.44,"volume":115731,"rsi_14":47.58,"sma_20":42.12,"sma_60":40.79,"sma_120":43.17},{"date":"2025-08-08","open":40.47,"high":40.65,"low":40.19,"close":40.35,"volume":101852,"rsi_14":49.86,"sma_20":42.0,"sma_60":40.78,"sma_120":43.1},{"date":"2025-08-11","open":40.36,"high":40.71,"low":39.45,"close":39.97,"volume":105106,"rsi_14":40.42,"sma_20":41.88,"sma_60":40.78,"sma_120":43.03},{"date":"2025-08-12","open":40.22,"high":42.29,"low":40.22,"close":42.06,"volume":128336,"rsi_14":51.41,"sma_20":41.94,"sma_60":40.82,"sma_120":42.99},{"date":"2025-08-13","open":42.15,"high":43.56,"low":41.88,"close":43.38,"volume":158734,"rsi_14":62.6,"sma_20":42.11,"sma_60":40.87,"sma_120":42.95},{"date":"2025-08-14","open":42.7,"high":42.76,"low":42.01,"close":42.42,"volume":122330,"rsi_14":54.06,"sma_20":42.19,"sma_60":40.92,"sma_120":42.91},{"date":"2025-08-15","open":42.75,"high":42.75,"low":41.47,"close":41.5,"volume":179889,"rsi_14":49.61,"sma_20":42.23,"sma_60":40.95,"sma_120":42.86},{"date":"2025-08-18","open":41.62,"high":41.97,"low":41.35,"close":41.75,"volume":92804,"rsi_14":52.41,"sma_20":42.3,"sma_60":41.01,"sma_120":42.82},{"date":"2025-08-19","open":42.03,"high":42.86,"low":41.84,"close":42.36,"volume":81271,"rsi_14":55.15,"sma_20":42.36,"sma_60":41.09,"sma_120":42.79},{"date":"2025-08-20","open":42.27,"high":42.35,"low":41.37,"close":41.44,"volume":108168,"rsi_14":52.89,"sma_20":42.34,"sma_60":41.16,"sma_120":42.75},{"date":"2025-08-21","open":41.06,"high":41.41,"low":40.29,"close":41.31,"volume":84639,"rsi_14":60.8,"sma_20":42.35,"sma_60":41.2,"sma_120":42.7},{"date":"2025-08-22","open":41.69,"high":44.27,"low":41.69,"close":43.92,"volume":177262,"rsi_14":68.73,"sma_20":42.46,"sma_60":41.31,"sma_120":42.69},{"date":"2025-08-25","open":43.53,"high":43.66,"low":43.2,"close":43.47,"volume":101289,"rsi_14":63.02,"sma_20":42.56,"sma_60":41.41,"sma_120":42.68},{"date":"2025-08-26","open":43.37,"high":43.65,"low":43.03,"close":43.09,"volume":156939,"rsi_14":62.69,"sma_20":42.65,"sma_60":41.5,"sma_120":42.65},{"date":"2025-08-27","open":42.93,"high":43.67,"low":42.83,"close":43.06,"volume":91645,"rsi_14":61.78,"sma_20":42.74,"sma_60":41.61,"sma_120":42.62},{"date":"2025-08-28","open":43.08,"high":43.27,"low":42.29,"close":42.85,"volume":115194,"rsi_14":61.09,"sma_20":42.85,"sma_60":41.7,"sma_120":42.59},{"date":"2025-08-29","open":42.86,"high":42.95,"low":42.26,"close":42.74,"volume":146489,"rsi_14":62.57,"sma_20":43.03,"sma_60":41.78,"sma_120":42.55},{"date":"2025-09-02","open":42.09,"high":42.33,"low":40.94,"close":41.89,"volume":106838,"rsi_14":49.1,"sma_20":43.15,"sma_60":41.85,"sma_120":42.52},{"date":"2025-09-03","open":41.61,"high":41.84,"low":40.61,"close":41.08,"volume":150996,"rsi_14":37.54,"sma_20":43.18,"sma_60":41.9,"sma_120":42.48},{"date":"2025-09-04","open":41.32,"high":42.58,"low":40.73,"close":42.56,"volume":106753,"rsi_14":50.7,"sma_20":43.3,"sma_60":41.97,"sma_120":42.45},{"date":"2025-09-05","open":42.83,"high":43.23,"low":42.2,"close":42.39,"volume":88911,"rsi_14":54.97,"sma_20":43.4,"sma_60":42.01,"sma_120":42.41},{"date":"2025-09-08","open":42.7,"high":42.76,"low":41.48,"close":41.87,"volume":115931,"rsi_14":50.63,"sma_20":43.48,"sma_60":42.06,"sma_120":42.38},{"date":"2025-09-09","open":41.58,"high":41.58,"low":40.18,"close":40.39,"volume":120203,"rsi_14":40.27,"sma_20":43.5,"sma_60":42.09,"sma_120":42.34},{"date":"2025-09-10","open":40.8,"high":40.98,"low":40.21,"close":40.45,"volume":106091,"rsi_14":44.65,"sma_20":43.42,"sma_60":42.15,"sma_120":42.29},{"date":"2025-09-11","open":40.57,"high":42.52,"low":40.54,"close":42.46,"volume":173203,"rsi_14":55.14,"sma_20":43.37,"sma_60":42.23,"sma_120":42.26},{"date":"2025-09-12","open":42.36,"high":42.36,"low":40.67,"close":40.75,"volume":97647,"rsi_14":34.56,"sma_20":43.28,"sma_60":42.3,"sma_120":42.22},{"date":"2025-09-15","open":41.24,"high":41.54,"low":40.39,"close":41.5,"volume":116163,"rsi_14":40.66,"sma_20":43.28,"sma_60":42.38,"sma_120":42.17},{"date":"2025-09-16","open":41.54,"high":41.6,"low":40.78,"close":41.13,"volume":120738,"rsi_14":40.7,"sma_20":43.25,"sma_60":42.45,"sma_120":42.12},{"date":"2025-09-17","open":41.13,"high":42.37,"low":40.05,"close":40.14,"volume":149176,"rsi_14":37.32,"sma_20":43.14,"sma_60":42.49,"sma_120":42.07},{"date":"2025-09-18","open":40.36,"high":41.59,"low":40.12,"close":41.39,"volume":131253,"rsi_14":44.19,"sma_20":43.14,"sma_60":42.54,"sma_120":42.02},{"date":"2025-09-19","open":41.79,"high":42.69,"low":41.06,"close":42.6,"volume":913456,"rsi_14":49.52,"sma_20":43.2,"sma_60":42.62,"sma_120":42.0},{"date":"2025-09-22","open":42.49,"high":44.02,"low":41.08,"close":43.9,"volume":340961,"rsi_14":57.14,"sma_20":43.2,"sma_60":42.71,"sma_120":41.99},{"date":"2025-09-23","open":44.05,"high":44.84,"low":43.73,"close":44.12,"volume":349011,"rsi_14":61.26,"sma_20":43.23,"sma_60":42.77,"sma_120":41.98},{"date":"2025-09-24","open":44.03,"high":44.51,"low":42.81,"close":43.19,"volume":229242,"rsi_14":52.44,"sma_20":43.24,"sma_60":42.83,"sma_120":41.95},{"date":"2025-09-25","open":42.87,"high":43.59,"low":42.16,"close":42.55,"volume":193925,"rsi_14":50.58,"sma_20":43.21,"sma_60":42.87,"sma_120":41.94},{"date":"2025-09-26","open":42.65,"high":44.18,"low":42.47,"close":44.05,"volume":321644,"rsi_14":57.58,"sma_20":43.28,"sma_60":42.91,"sma_120":41.94},{"date":"2025-09-29","open":44.41,"high":44.73,"low":42.58,"close":42.71,"volume":257028,"rsi_14":58.13,"sma_20":43.27,"sma_60":42.92,"sma_120":41.94},{"date":"2025-09-30","open":42.69,"high":42.69,"low":41.63,"close":42.34,"volume":191159,"rsi_14":56.49,"sma_20":43.3,"sma_60":42.94,"sma_120":41.94},{"date":"2025-10-01","open":41.96,"high":43.08,"low":41.58,"close":42.77,"volume":132617,"rsi_14":51.19,"sma_20":43.38,"sma_60":42.97,"sma_120":41.92},{"date":"2025-10-02","open":42.83,"high":43.05,"low":42.3,"close":43.05,"volume":107117,"rsi_14":59.94,"sma_20":43.41,"sma_60":42.98,"sma_120":41.9},{"date":"2025-10-03","open":43.18,"high":44.28,"low":43.16,"close":43.18,"volume":133373,"rsi_14":57.67,"sma_20":43.45,"sma_60":42.99,"sma_120":41.88},{"date":"2025-10-06","open":43.41,"high":43.6,"low":42.31,"close":42.5,"volume":124926,"rsi_14":56.08,"sma_20":43.48,"sma_60":42.99,"sma_120":41.86},{"date":"2025-10-07","open":42.76,"high":42.99,"low":41.27,"close":41.68,"volume":128733,"rsi_14":56.94,"sma_20":43.55,"sma_60":42.98,"sma_120":41.84},{"date":"2025-10-08","open":42.04,"high":42.77,"low":41.2,"close":42.1,"volume":137218,"rsi_14":53.45,"sma_20":43.63,"sma_60":43.0,"sma_120":41.82},{"date":"2025-10-09","open":41.9,"high":42.58,"low":40.07,"close":40.27,"volume":572416,"rsi_14":39.29,"sma_20":43.52,"sma_60":43.0,"sma_120":41.78},{"date":"2025-10-10","open":39.94,"high":43.6,"low":38.46,"close":38.48,"volume":664570,"rsi_14":26.22,"sma_20":43.41,"sma_60":42.96,"sma_120":41.74},{"date":"2025-10-13","open":38.63,"high":38.89,"low":37.29,"close":37.66,"volume":504361,"rsi_14":23.03,"sma_20":43.21,"sma_60":42.91,"sma_120":41.68},{"date":"2025-10-14","open":37.24,"high":38.0,"low":37.18,"close":37.4,"volume":226232,"rsi_14":24.4,"sma_20":43.02,"sma_60":42.86,"sma_120":41.62},{"date":"2025-10-15","open":37.6,"high":37.89,"low":36.98,"close":37.17,"volume":224532,"rsi_14":25.33,"sma_20":42.86,"sma_60":42.79,"sma_120":41.61},{"date":"2025-10-16","open":36.97,"high":37.8,"low":36.45,"close":36.84,"volume":324019,"rsi_14":12.9,"sma_20":42.63,"sma_60":42.7,"sma_120":41.59},{"date":"2025-10-17","open":36.83,"high":37.42,"low":36.2,"close":36.93,"volume":211356,"rsi_14":15.84,"sma_20":42.34,"sma_60":42.63,"sma_120":41.58},{"date":"2025-10-20","open":37.31,"high":37.31,"low":36.56,"close":37.08,"volume":149324,"rsi_14":18.14,"sma_20":41.99,"sma_60":42.55,"sma_120":41.56},{"date":"2025-10-21","open":37.14,"high":38.85,"low":36.96,"close":38.58,"volume":346926,"rsi_14":27.53,"sma_20":41.7,"sma_60":42.5,"sma_120":41.56},{"date":"2025-10-22","open":38.45,"high":38.66,"low":36.98,"close":37.37,"volume":192937,"rsi_14":22.27,"sma_20":41.4,"sma_60":42.43,"sma_120":41.55},{"date":"2025-10-23","open":37.28,"high":37.96,"low":36.83,"close":37.85,"volume":157161,"rsi_14":24.91,"sma_20":41.16,"sma_60":42.37,"sma_120":41.53},{"date":"2025-10-24","open":38.1,"high":38.27,"low":37.88,"close":38.02,"volume":174209,"rsi_14":27.82,"sma_20":40.85,"sma_60":42.32,"sma_120":41.52},{"date":"2025-10-27","open":38.18,"high":38.35,"low":37.69,"close":37.75,"volume":197524,"rsi_14":29.43,"sma_20":40.6,"sma_60":42.3,"sma_120":41.52},{"date":"2025-10-28","open":37.75,"high":37.84,"low":36.98,"close":37.06,"volume":281506,"rsi_14":24.36,"sma_20":40.32,"sma_60":42.26,"sma_120":41.51},{"date":"2025-10-29","open":36.98,"high":37.2,"low":35.77,"close":36.03,"volume":257314,"rsi_14":25.79,"sma_20":39.96,"sma_60":42.18,"sma_120":41.48},{"date":"2025-10-30","open":35.74,"high":36.21,"low":35.62,"close":35.68,"volume":173258,"rsi_14":30.52,"sma_20":39.57,"sma_60":42.09,"sma_120":41.45},{"date":"2025-10-31","open":35.5,"high":36.1,"low":34.92,"close":35.83,"volume":275947,"rsi_14":35.46,"sma_20":39.18,"sma_60":42.01,"sma_120":41.4},{"date":"2025-11-03","open":35.55,"high":35.55,"low":34.51,"close":34.91,"volume":260329,"rsi_14":32.5,"sma_20":38.78,"sma_60":41.91,"sma_120":41.34},{"date":"2025-11-04","open":34.57,"high":35.08,"low":34.36,"close":34.52,"volume":243646,"rsi_14":31.83,"sma_20":38.4,"sma_60":41.82,"sma_120":41.3},{"date":"2025-11-05","open":34.66,"high":34.87,"low":34.04,"close":34.68,"volume":227779,"rsi_14":34.62,"sma_20":38.0,"sma_60":41.69,"sma_120":41.25},{"date":"2025-11-06","open":34.73,"high":35.08,"low":33.64,"close":33.83,"volume":275159,"rsi_14":30.53,"sma_20":37.66,"sma_60":41.52,"sma_120":41.2},{"date":"2025-11-07","open":33.71,"high":34.08,"low":33.03,"close":33.71,"volume":216900,"rsi_14":28.82,"sma_20":37.4,"sma_60":41.36,"sma_120":41.14},{"date":"2025-11-10","open":34.15,"high":34.15,"low":33.35,"close":33.54,"volume":160064,"rsi_14":13.36,"sma_20":37.18,"sma_60":41.22,"sma_120":41.09},{"date":"2025-11-11","open":33.76,"high":33.9,"low":33.41,"close":33.54,"volume":153660,"rsi_14":16.07,"sma_20":36.97,"sma_60":41.08,"sma_120":41.05},{"date":"2025-11-12","open":33.57,"high":34.05,"low":33.57,"close":33.77,"volume":191939,"rsi_14":12.37,"sma_20":36.78,"sma_60":40.93,"sma_120":41.01},{"date":"2025-11-13","open":33.79,"high":34.22,"low":32.81,"close":32.94,"volume":188110,"rsi_14":8.51,"sma_20":36.57,"sma_60":40.78,"sma_120":40.97},{"date":"2025-11-14","open":32.7,"high":32.74,"low":32.25,"close":32.71,"volume":248661,"rsi_14":8.55,"sma_20":36.34,"sma_60":40.63,"sma_120":40.91},{"date":"2025-11-17","open":34.17,"high":35.11,"low":32.74,"close":32.79,"volume":274327,"rsi_14":10.81,"sma_20":36.11,"sma_60":40.43,"sma_120":40.87},{"date":"2025-11-18","open":32.44,"high":33.57,"low":32.07,"close":33.35,"volume":222124,"rsi_14":23.55,"sma_20":35.83,"sma_60":40.25,"sma_120":40.83},{"date":"2025-11-19","open":33.27,"high":33.36,"low":32.55,"close":32.88,"volume":199559,"rsi_14":23.02,"sma_20":35.58,"sma_60":40.07,"sma_120":40.79},{"date":"2025-11-20","open":33.1,"high":34.1,"low":33.07,"close":33.32,"volume":220633,"rsi_14":27.14,"sma_20":35.34,"sma_60":39.9,"sma_120":40.76},{"date":"2025-11-21","open":33.42,"high":34.78,"low":33.42,"close":34.55,"volume":177851,"rsi_14":46.87,"sma_20":35.15,"sma_60":39.76,"sma_120":40.73},{"date":"2025-11-24","open":34.33,"high":34.73,"low":33.98,"close":34.42,"volume":224890,"rsi_14":49.11,"sma_20":34.96,"sma_60":39.61,"sma_120":40.7},{"date":"2025-11-25","open":34.69,"high":35.43,"low":34.55,"close":35.21,"volume":174324,"rsi_14":54.3,"sma_20":34.85,"sma_60":39.49,"sma_120":40.67},{"date":"2025-11-26","open":34.95,"high":36.09,"low":34.95,"close":35.71,"volume":200921,"rsi_14":66.22,"sma_20":34.84,"sma_60":39.4,"sma_120":40.65},{"date":"2025-11-28","open":35.86,"high":35.86,"low":35.37,"close":35.63,"volume":75731,"rsi_14":66.78,"sma_20":34.84,"sma_60":39.27,"sma_120":40.62},{"date":"2025-12-01","open":35.09,"high":36.21,"low":34.27,"close":35.96,"volume":136054,"rsi_14":70.48,"sma_20":34.84,"sma_60":39.16,"sma_120":40.59},{"date":"2025-12-02","open":36.2,"high":36.3,"low":35.57,"close":36.21,"volume":128203,"rsi_14":71.7,"sma_20":34.91,"sma_60":39.06,"sma_120":40.56},{"date":"2025-12-03","open":36.18,"high":37.75,"low":36.18,"close":37.31,"volume":148824,"rsi_14":75.17,"sma_20":35.05,"sma_60":39.0,"sma_120":40.55},{"date":"2025-12-04","open":36.95,"high":37.31,"low":36.47,"close":36.78,"volume":142289,"rsi_14":78.57,"sma_20":35.16,"sma_60":38.93,"sma_120":40.54},{"date":"2025-12-05","open":36.51,"high":37.08,"low":36.49,"close":36.85,"volume":94086,"rsi_14":81.61,"sma_20":35.31,"sma_60":38.83,"sma_120":40.53},{"date":"2025-12-08","open":37.07,"high":37.27,"low":36.85,"close":37.02,"volume":124671,"rsi_14":81.89,"sma_20":35.48,"sma_60":38.76,"sma_120":40.53},{"date":"2025-12-09","open":36.73,"high":37.92,"low":36.73,"close":37.46,"volume":152807,"rsi_14":81.53,"sma_20":35.68,"sma_60":38.69,"sma_120":40.54},{"date":"2025-12-10","open":37.48,"high":38.98,"low":37.48,"close":38.63,"volume":279046,"rsi_14":89.82,"sma_20":35.94,"sma_60":38.64,"sma_120":40.55},{"date":"2025-12-11","open":38.6,"high":39.34,"low":38.6,"close":39.34,"volume":118216,"rsi_14":90.2,"sma_20":36.23,"sma_60":38.62,"sma_120":40.56},{"date":"2025-12-12","open":39.88,"high":40.13,"low":39.14,"close":39.14,"volume":122649,"rsi_14":85.48,"sma_20":36.54,"sma_60":38.58,"sma_120":40.56},{"date":"2025-12-15","open":39.63,"high":39.63,"low":38.63,"close":39.09,"volume":195884,"rsi_14":86.52,"sma_20":36.87,"sma_60":38.52,"sma_120":40.57},{"date":"2025-12-16","open":39.12,"high":40.3,"low":39.03,"close":39.48,"volume":173565,"rsi_14":85.62,"sma_20":37.21,"sma_60":38.43,"sma_120":40.57},{"date":"2025-12-17","open":39.43,"high":39.89,"low":38.93,"close":39.24,"volume":121814,"rsi_14":80.72,"sma_20":37.51,"sma_60":38.35,"sma_120":40.56},{"date":"2025-12-18","open":39.65,"high":40.13,"low":39.26,"close":39.39,"volume":119277,"rsi_14":82.32,"sma_20":37.84,"sma_60":38.28,"sma_120":40.56},{"date":"2025-12-19","open":39.16,"high":39.24,"low":37.89,"close":37.96,"volume":820441,"rsi_14":64.5,"sma_20":38.08,"sma_60":38.19,"sma_120":40.53},{"date":"2025-12-22","open":38.03,"high":38.36,"low":36.82,"close":37.02,"volume":334964,"rsi_14":55.34,"sma_20":38.21,"sma_60":38.07,"sma_120":40.49},{"date":"2025-12-23","open":36.93,"high":37.22,"low":36.47,"close":36.7,"volume":148456,"rsi_14":45.56,"sma_20":38.32,"sma_60":37.96,"sma_120":40.44},{"date":"2025-12-24","open":36.7,"high":37.06,"low":36.33,"close":36.82,"volume":75039,"rsi_14":50.3,"sma_20":38.41,"sma_60":37.86,"sma_120":40.4},{"date":"2025-12-26","open":36.64,"high":37.21,"low":36.58,"close":37.15,"volume":135872,"rsi_14":52.27,"sma_20":38.48,"sma_60":37.76,"sma_120":40.37},{"date":"2025-12-29","open":37.24,"high":37.34,"low":35.48,"close":35.94,"volume":370978,"rsi_14":42.97,"sma_20":38.5,"sma_60":37.63,"sma_120":40.31},{"date":"2025-12-30","open":35.99,"high":36.26,"low":35.54,"close":36.11,"volume":463673,"rsi_14":40.94,"sma_20":38.5,"sma_60":37.51,"sma_120":40.25},{"date":"2025-12-31","open":36.1,"high":36.36,"low":35.57,"close":35.63,"volume":452428,"rsi_14":27.89,"sma_20":38.47,"sma_60":37.39,"sma_120":40.19},{"date":"2026-01-02","open":35.72,"high":36.85,"low":35.47,"close":36.54,"volume":175552,"rsi_14":29.92,"sma_20":38.43,"sma_60":37.29,"sma_120":40.14},{"date":"2026-01-05","open":36.37,"high":37.7,"low":36.25,"close":36.36,"volume":295003,"rsi_14":30.0,"sma_20":38.41,"sma_60":37.19,"sma_120":40.09},{"date":"2026-01-06","open":36.1,"high":36.82,"low":35.49,"close":36.49,"volume":466624,"rsi_14":31.57,"sma_20":38.39,"sma_60":37.12,"sma_120":40.06},{"date":"2026-01-07","open":30.34,"high":32.79,"low":30.09,"close":31.43,"volume":942609,"rsi_14":15.62,"sma_20":38.11,"sma_60":37.0,"sma_120":39.98},{"date":"2026-01-08","open":31.43,"high":33.83,"low":31.05,"close":33.04,"volume":564410,"rsi_14":26.36,"sma_20":37.88,"sma_60":36.91,"sma_120":39.91},{"date":"2026-01-09","open":33.19,"high":34.71,"low":33.17,"close":34.6,"volume":323658,"rsi_14":33.45,"sma_20":37.68,"sma_60":36.86,"sma_120":39.86},{"date":"2026-01-12","open":34.35,"high":34.68,"low":33.85,"close":34.19,"volume":254251,"rsi_14":35.97,"sma_20":37.41,"sma_60":36.81,"sma_120":39.8},{"date":"2026-01-13","open":34.19,"high":34.48,"low":33.71,"close":33.91,"volume":202984,"rsi_14":37.84,"sma_20":37.15,"sma_60":36.75,"sma_120":39.73},{"date":"2026-01-14","open":33.97,"high":34.93,"low":33.97,"close":34.78,"volume":238092,"rsi_14":42.82,"sma_20":36.93,"sma_60":36.71,"sma_120":39.67},{"date":"2026-01-15","open":35.4,"high":36.47,"low":34.26,"close":35.92,"volume":235165,"rsi_14":46.87,"sma_20":36.74,"sma_60":36.69,"sma_120":39.62},{"date":"2026-01-16","open":35.78,"high":36.19,"low":35.35,"close":36.13,"volume":260191,"rsi_14":46.43,"sma_20":36.59,"sma_60":36.64,"sma_120":39.57},{"date":"2026-01-20","open":35.47,"high":36.69,"low":35.24,"close":36.45,"volume":370697,"rsi_14":51.91,"sma_20":36.44,"sma_60":36.62,"sma_120":39.53},{"date":"2026-01-21","open":36.64,"high":38.31,"low":36.64,"close":38.29,"volume":373586,"rsi_14":57.24,"sma_20":36.45,"sma_60":36.62,"sma_120":39.5},{"date":"2026-01-22","open":38.04,"high":39.69,"low":37.81,"close":38.79,"volume":576510,"rsi_14":60.51,"sma_20":36.54,"sma_60":36.63,"sma_120":39.48},{"date":"2026-01-23","open":38.7,"high":38.7,"low":37.85,"close":38.03,"volume":255000,"rsi_14":54.99,"sma_20":36.61,"sma_60":36.63,"sma_120":39.47},{"date":"2026-01-26","open":38.0,"high":38.66,"low":37.25,"close":38.28,"volume":267700,"rsi_14":56.41,"sma_20":36.69,"sma_60":36.65,"sma_120":39.45},{"date":"2026-01-27","open":38.22,"high":38.75,"low":37.38,"close":37.67,"volume":253900,"rsi_14":53.81,"sma_20":36.71,"sma_60":36.68,"sma_120":39.43},{"date":"2026-01-28","open":37.64,"high":37.73,"low":37.01,"close":37.25,"volume":159300,"rsi_14":77.02,"sma_20":36.78,"sma_60":36.7,"sma_120":39.4},{"date":"2026-01-29","open":37.21,"high":37.46,"low":36.05,"close":36.69,"volume":214100,"rsi_14":68.77,"sma_20":36.81,"sma_60":36.72,"sma_120":39.36},{"date":"2026-01-30","open":36.49,"high":36.8,"low":35.86,"close":36.34,"volume":158200,"rsi_14":60.23,"sma_20":36.84,"sma_60":36.74,"sma_120":39.33},{"date":"2026-02-02","open":36.44,"high":37.19,"low":36.31,"close":36.86,"volume":154400,"rsi_14":65.49,"sma_20":36.86,"sma_60":36.78,"sma_120":39.3},{"date":"2026-02-03","open":36.84,"high":38.3,"low":36.84,"close":38.24,"volume":361400,"rsi_14":71.46,"sma_20":36.94,"sma_60":36.84,"sma_120":39.26},{"date":"2026-02-04","open":38.46,"high":40.23,"low":38.46,"close":39.91,"volume":288600,"rsi_14":73.66,"sma_20":37.1,"sma_60":36.94,"sma_120":39.23},{"date":"2026-02-05","open":39.87,"high":40.53,"low":39.66,"close":40.03,"volume":206800,"rsi_14":70.76,"sma_20":37.53,"sma_60":37.04,"sma_120":39.2},{"date":"2026-02-06","open":40.42,"high":41.41,"low":40.01,"close":41.18,"volume":214900,"rsi_14":73.44,"sma_20":37.93,"sma_60":37.17,"sma_120":39.19},{"date":"2026-02-09","open":41.01,"high":41.73,"low":39.96,"close":41.29,"volume":192600,"rsi_14":72.89,"sma_20":38.26,"sma_60":37.29,"sma_120":39.19},{"date":"2026-02-10","open":41.47,"high":42.73,"low":41.47,"close":41.67,"volume":279082,"rsi_14":64.46,"sma_20":36.78,"sma_60":36.69,"sma_120":39.49},{"date":"2026-02-11","open":41.76,"high":42.3,"low":40.69,"close":41.08,"volume":212917,"rsi_14":62.99,"sma_20":36.99,"sma_60":36.75,"sma_120":39.5},{"date":"2026-02-12","open":41.26,"high":42.02,"low":40.63,"close":40.82,"volume":185771,"rsi_14":61.73,"sma_20":37.16,"sma_60":36.83,"sma_120":39.5},{"date":"2026-02-13","open":40.84,"high":41.56,"low":40.48,"close":40.84,"volume":167374,"rsi_14":87.47,"sma_20":37.39,"sma_60":36.91,"sma_120":39.5},{"date":"2026-02-17","open":40.9,"high":41.45,"low":40.4,"close":40.63,"volume":119750,"rsi_14":68.03,"sma_20":39.72,"sma_60":37.94,"sma_120":39.1},{"date":"2026-02-18","open":40.52,"high":41.22,"low":39.99,"close":40.38,"volume":103800,"rsi_14":69.58,"sma_20":39.91,"sma_60":38.06,"sma_120":39.07},{"date":"2026-02-19","open":40.34,"high":40.55,"low":39.72,"close":40.4,"volume":107200,"rsi_14":75.44,"sma_20":40.0,"sma_60":38.18,"sma_120":39.04},{"date":"2026-02-20","open":40.4,"high":41.15,"low":39.59,"close":40.46,"volume":121056,"rsi_14":79.82,"sma_20":40.07,"sma_60":38.27,"sma_120":39.02},{"date":"2026-02-23","open":40.53,"high":40.53,"low":38.86,"close":39.33,"volume":135600,"rsi_14":65.6,"sma_20":40.13,"sma_60":38.35,"sma_120":38.98},{"date":"2026-02-24","open":39.38,"high":39.8,"low":39.0,"close":39.65,"volume":108095,"rsi_14":76.5,"sma_20":37.99,"sma_60":37.16,"sma_120":39.49},{"date":"2026-02-25","open":39.71,"high":39.8,"low":38.87,"close":39.3,"volume":127153,"rsi_14":43.85,"sma_20":40.25,"sma_60":38.48,"sma_120":38.94},{"date":"2026-02-26","open":39.38,"high":40.4,"low":38.87,"close":39.35,"volume":138764,"rsi_14":73.78,"sma_20":38.26,"sma_60":37.32,"sma_120":39.42},{"date":"2026-02-27","open":38.83,"high":39.39,"low":38.31,"close":39.24,"volume":170725,"rsi_14":69.07,"sma_20":38.64,"sma_60":37.41,"sma_120":39.39},{"date":"2026-03-02","open":38.56,"high":39.14,"low":38.1,"close":38.81,"volume":107824,"rsi_14":20.28,"sma_20":40.58,"sma_60":38.63,"sma_120":38.84},{"date":"2026-03-03","open":37.8,"high":38.26,"low":37.02,"close":37.86,"volume":128962,"rsi_14":9.96,"sma_20":40.61,"sma_60":38.64,"sma_120":38.82},{"date":"2026-03-04","open":38.15,"high":38.31,"low":37.33,"close":37.73,"volume":143855,"rsi_14":44.31,"sma_20":39.24,"sma_60":37.63,"sma_120":39.28},{"date":"2026-03-05","open":37.2,"high":38.15,"low":35.74,"close":36.05,"volume":145662,"rsi_14":31.96,"sma_20":39.34,"sma_60":37.68,"sma_120":39.23},{"date":"2026-03-06","open":35.28,"high":35.41,"low":34.49,"close":34.74,"volume":162204,"rsi_14":0.98,"sma_20":39.33,"sma_60":37.71,"sma_120":39.17},{"date":"2026-03-09","open":34.03,"high":34.28,"low":32.88,"close":34.05,"volume":156132,"rsi_14":6.05,"sma_20":39.76,"sma_60":38.52,"sma_120":38.61},{"date":"2026-03-10","open":33.62,"high":34.89,"low":33.27,"close":34.21,"volume":180020,"rsi_14":8.27,"sma_20":39.4,"sma_60":38.45,"sma_120":38.54},{"date":"2026-03-11","open":33.8,"high":34.2,"low":33.54,"close":33.63,"volume":149328,"rsi_14":2.72,"sma_20":38.95,"sma_60":37.74,"sma_120":38.91},{"date":"2026-03-12","open":33.31,"high":33.31,"low":32.46,"close":32.79,"volume":148425,"rsi_14":5.99,"sma_20":38.57,"sma_60":38.23,"sma_120":38.41},{"date":"2026-03-13","open":32.93,"high":33.11,"low":32.25,"close":32.79,"volume":143212,"rsi_14":2.56,"sma_20":38.34,"sma_60":37.7,"sma_120":38.73},{"date":"2026-03-16","open":33.4,"high":33.4,"low":32.48,"close":32.59,"volume":219931,"rsi_14":2.77,"sma_20":37.88,"sma_60":37.66,"sma_120":38.64},{"date":"2026-03-17","open":32.82,"high":33.25,"low":32.32,"close":32.62,"volume":210183,"rsi_14":3.31,"sma_20":37.45,"sma_60":37.61,"sma_120":38.55},{"date":"2026-03-18","open":32.42,"high":32.83,"low":32.16,"close":32.47,"volume":327020,"rsi_14":2.58,"sma_20":37.03,"sma_60":37.56,"sma_120":38.48},{"date":"2026-03-19","open":32.02,"high":32.36,"low":31.4,"close":32.18,"volume":337527,"rsi_14":2.52,"sma_20":36.59,"sma_60":37.49,"sma_120":38.38},{"date":"2026-03-20","open":32.34,"high":32.34,"low":30.76,"close":31.27,"volume":1467157,"rsi_14":2.37,"sma_20":36.11,"sma_60":37.41,"sma_120":38.28},{"date":"2026-03-23","open":32.58,"high":32.88,"low":31.9,"close":32.3,"volume":877680,"rsi_14":15.27,"sma_20":35.7,"sma_60":37.34,"sma_120":38.2},{"date":"2026-03-24","open":31.86,"high":32.43,"low":31.47,"close":31.95,"volume":753324,"rsi_14":14.85,"sma_20":35.31,"sma_60":37.24,"sma_120":38.12},{"date":"2026-03-25","open":32.45,"high":32.58,"low":31.45,"close":32.4,"volume":627780,"rsi_14":23.94,"sma_20":34.96,"sma_60":37.17,"sma_120":38.05},{"date":"2026-03-26","open":32.11,"high":32.69,"low":31.93,"close":32.25,"volume":412921,"rsi_14":28.67,"sma_20":34.6,"sma_60":37.08,"sma_120":37.96},{"date":"2026-03-27","open":32.08,"high":32.48,"low":31.81,"close":31.99,"volume":319340,"rsi_14":30.97,"sma_20":34.23,"sma_60":36.99,"sma_120":37.88},{"date":"2026-03-30","open":32.41,"high":32.77,"low":31.9,"close":31.97,"volume":262861,"rsi_14":28.79,"sma_20":33.88,"sma_60":36.9,"sma_120":37.79},{"date":"2026-03-31","open":32.49,"high":33.12,"low":32.01,"close":33.05,"volume":251258,"rsi_14":44.97,"sma_20":33.64,"sma_60":36.8,"sma_120":37.72},{"date":"2026-04-01","open":33.29,"high":34.04,"low":32.96,"close":33.26,"volume":175936,"rsi_14":54.6,"sma_20":33.41,"sma_60":36.69,"sma_120":37.66},{"date":"2026-04-02","open":32.66,"high":33.29,"low":32.09,"close":32.87,"volume":161966,"rsi_14":50.71,"sma_20":33.25,"sma_60":36.58,"sma_120":37.58},{"date":"2026-04-06","open":32.84,"high":33.03,"low":32.52,"close":32.85,"volume":243961,"rsi_14":52.39,"sma_20":33.16,"sma_60":36.47,"sma_120":37.49},{"date":"2026-04-07","open":32.67,"high":33.14,"low":32.43,"close":33.01,"volume":219951,"rsi_14":53.58,"sma_20":33.1,"sma_60":36.36,"sma_120":37.39},{"date":"2026-04-08","open":34.32,"high":35.19,"low":34.28,"close":34.56,"volume":222367,"rsi_14":65.14,"sma_20":33.12,"sma_60":36.27,"sma_120":37.31},{"date":"2026-04-09","open":34.24,"high":35.67,"low":34.24,"close":35.64,"volume":143367,"rsi_14":72.53,"sma_20":33.22,"sma_60":36.2,"sma_120":37.24},{"date":"2026-04-10","open":35.64,"high":36.03,"low":35.46,"close":35.69,"volume":144649,"rsi_14":82.4,"sma_20":33.37,"sma_60":36.16,"sma_120":37.18},{"date":"2026-04-13","open":35.47,"high":35.9,"low":34.92,"close":35.67,"volume":155234,"rsi_14":78.98,"sma_20":33.52,"sma_60":36.13,"sma_120":37.1},{"date":"2026-04-14","open":35.69,"high":36.04,"low":35.27,"close":35.62,"volume":165666,"rsi_14":83.21,"sma_20":33.67,"sma_60":36.11,"sma_120":37.04},{"date":"2026-04-15","open":35.48,"high":35.48,"low":34.3,"close":34.44,"volume":182595,"rsi_14":66.35,"sma_20":33.76,"sma_60":36.07,"sma_120":36.96},{"date":"2026-04-16","open":34.41,"high":34.97,"low":33.28,"close":33.62,"volume":275899,"rsi_14":60.0,"sma_20":33.82,"sma_60":36.0,"sma_120":36.88},{"date":"2026-04-17","open":34.33,"high":35.83,"low":34.33,"close":35.6,"volume":197315,"rsi_14":70.94,"sma_20":33.99,"sma_60":35.99,"sma_120":36.81},{"date":"2026-04-20","open":35.47,"high":36.31,"low":34.98,"close":35.84,"volume":192278,"rsi_14":71.91,"sma_20":34.23,"sma_60":35.98,"sma_120":36.75},{"date":"2026-04-21","open":36.07,"high":36.62,"low":34.96,"close":35.19,"volume":204211,"rsi_14":62.72,"sma_20":34.37,"sma_60":35.97,"sma_120":36.68},{"date":"2026-04-22","open":35.62,"high":35.71,"low":34.82,"close":34.96,"volume":216060,"rsi_14":60.05,"sma_20":34.52,"sma_60":35.94,"sma_120":36.62},{"date":"2026-04-23","open":35.0,"high":35.53,"low":34.77,"close":35.07,"volume":146136,"rsi_14":63.53,"sma_20":34.66,"sma_60":35.91,"sma_120":36.55},{"date":"2026-04-24","open":38.43,"high":39.04,"low":37.15,"close":37.73,"volume":651127,"rsi_14":72.63,"sma_20":34.94,"sma_60":35.93,"sma_120":36.53},{"date":"2026-04-27","open":37.55,"high":38.47,"low":35.79,"close":36.9,"volume":389821,"rsi_14":66.92,"sma_20":35.19,"sma_60":36.02,"sma_120":36.51},{"date":"2026-04-28","open":37.04,"high":37.46,"low":36.06,"close":36.45,"volume":254067,"rsi_14":59.13,"sma_20":35.42,"sma_60":36.07,"sma_120":36.49},{"date":"2026-04-29","open":36.17,"high":36.51,"low":34.62,"close":35.09,"volume":201906,"rsi_14":47.46,"sma_20":35.52,"sma_60":36.08,"sma_120":36.47},{"date":"2026-04-30","open":35.09,"high":35.93,"low":34.88,"close":35.87,"volume":188550,"rsi_14":50.78,"sma_20":35.65,"sma_60":36.1,"sma_120":36.45},{"date":"2026-05-01","open":36.16,"high":36.72,"low":35.71,"close":35.77,"volume":217745,"rsi_14":50.43,"sma_20":35.8,"sma_60":36.13,"sma_120":36.44},{"date":"2026-05-04","open":35.48,"high":35.72,"low":34.2,"close":34.28,"volume":170583,"rsi_14":44.8,"sma_20":35.87,"sma_60":36.12,"sma_120":36.41},{"date":"2026-05-05","open":34.37,"high":35.31,"low":34.21,"close":35.27,"volume":232060,"rsi_14":53.26,"sma_20":35.99,"sma_60":36.1,"sma_120":36.39},{"date":"2026-05-06","open":36.0,"high":36.63,"low":35.58,"close":35.9,"volume":159315,"rsi_14":59.09,"sma_20":36.05,"sma_60":36.09,"sma_120":36.37},{"date":"2026-05-07","open":36.32,"high":36.88,"low":35.65,"close":36.05,"volume":179102,"rsi_14":52.12,"sma_20":36.07,"sma_60":36.08,"sma_120":36.35},{"date":"2026-05-08","open":36.07,"high":36.71,"low":35.85,"close":36.12,"volume":129279,"rsi_14":51.31,"sma_20":36.1,"sma_60":36.04,"sma_120":36.33},{"date":"2026-05-11","open":35.87,"high":36.39,"low":35.63,"close":35.69,"volume":131222,"rsi_14":52.44,"sma_20":36.1,"sma_60":35.98,"sma_120":36.31},{"date":"2026-05-12","open":35.46,"high":35.54,"low":34.7,"close":35.1,"volume":137378,"rsi_14":50.69,"sma_20":36.07,"sma_60":35.87,"sma_120":36.28},{"date":"2026-05-13","open":34.79,"high":35.18,"low":34.33,"close":34.96,"volume":167712,"rsi_14":48.29,"sma_20":36.08,"sma_60":35.77,"sma_120":36.26},{"date":"2026-05-14","open":34.98,"high":35.83,"low":34.98,"close":35.61,"volume":114507,"rsi_14":36.57,"sma_20":36.17,"sma_60":35.67,"sma_120":36.25},{"date":"2026-05-15","open":35.29,"high":35.29,"low":33.7,"close":33.77,"volume":173603,"rsi_14":32.94,"sma_20":36.07,"sma_60":35.55,"sma_120":36.23},{"date":"2026-05-18","open":34.07,"high":34.71,"low":33.79,"close":34.17,"volume":165262,"rsi_14":37.1,"sma_20":35.97,"sma_60":35.44,"sma_120":36.21},{"date":"2026-05-19","open":33.75,"high":33.75,"low":32.89,"close":33.09,"volume":138974,"rsi_14":38.21,"sma_20":35.85,"sma_60":35.31,"sma_120":36.19},{"date":"2026-05-20","open":33.09,"high":34.13,"low":32.61,"close":34.07,"volume":149411,"rsi_14":39.46,"sma_20":35.79,"sma_60":35.21,"sma_120":36.18},{"date":"2026-05-21","open":33.74,"high":35.19,"low":33.08,"close":35.05,"volume":248196,"rsi_14":45.37,"sma_20":35.78,"sma_60":35.13,"sma_120":36.18},{"date":"2026-05-22","open":35.19,"high":35.81,"low":34.94,"close":35.63,"volume":148953,"rsi_14":55.58,"sma_20":35.66,"sma_60":35.06,"sma_120":36.19},{"date":"2026-05-26","open":35.91,"high":36.64,"low":35.91,"close":36.49,"volume":155443,"rsi_14":54.94,"sma_20":35.62,"sma_60":35.01,"sma_120":36.21},{"date":"2026-05-27","open":36.98,"high":37.87,"low":36.7,"close":37.34,"volume":167178,"rsi_14":55.89,"sma_20":35.65,"sma_60":34.98,"sma_120":36.24},{"date":"2026-05-28","open":37.64,"high":38.03,"low":37.05,"close":37.48,"volume":196777,"rsi_14":55.85,"sma_20":35.76,"sma_60":34.97,"sma_120":36.27},{"date":"2026-05-29","open":37.76,"high":39.08,"low":37.76,"close":38.14,"volume":363346,"rsi_14":58.37,"sma_20":35.86,"sma_60":34.97,"sma_120":36.3},{"date":"2026-06-01","open":37.95,"high":38.27,"low":36.92,"close":38.2,"volume":213452,"rsi_14":61.08,"sma_20":35.97,"sma_60":35.01,"sma_120":36.34},{"date":"2026-06-02","open":38.2,"high":38.94,"low":38.02,"close":38.3,"volume":240931,"rsi_14":65.28,"sma_20":36.16,"sma_60":35.06,"sma_120":36.38},{"date":"2026-06-03","open":38.11,"high":38.36,"low":36.98,"close":37.07,"volume":180808,"rsi_14":60.11,"sma_20":36.23,"sma_60":35.11,"sma_120":36.42},{"date":"2026-06-04","open":37.63,"high":37.84,"low":36.59,"close":37.11,"volume":252134,"rsi_14":57.65,"sma_20":36.28,"sma_60":35.15,"sma_120":36.44},{"date":"2026-06-05","open":36.99,"high":37.39,"low":36.59,"close":36.75,"volume":173990,"rsi_14":67.9,"sma_20":36.3,"sma_60":35.2,"sma_120":36.47},{"date":"2026-06-08","open":37.01,"high":37.28,"low":36.55,"close":36.7,"volume":401321,"rsi_14":65.88,"sma_20":36.32,"sma_60":35.26,"sma_120":36.5},{"date":"2026-06-09","open":37.14,"high":39.22,"low":37.14,"close":39.18,"volume":263911,"rsi_14":82.5,"sma_20":36.48,"sma_60":35.36,"sma_120":36.53},{"date":"2026-06-10","open":39.0,"high":39.37,"low":37.85,"close":38.27,"volume":276558,"rsi_14":72.62,"sma_20":36.62,"sma_60":35.46,"sma_120":36.56},{"date":"2026-06-11","open":38.36,"high":39.59,"low":37.74,"close":39.55,"volume":184466,"rsi_14":73.47,"sma_20":36.86,"sma_60":35.57,"sma_120":36.59},{"date":"2026-06-12","open":39.67,"high":40.35,"low":38.98,"close":39.86,"volume":174882,"rsi_14":72.71,"sma_20":37.07,"sma_60":35.69,"sma_120":36.62},{"date":"2026-06-15","open":40.37,"high":40.84,"low":39.72,"close":39.76,"volume":242337,"rsi_14":69.11,"sma_20":37.37,"sma_60":35.81,"sma_120":36.65},{"date":"2026-06-16","open":40.15,"high":40.77,"low":39.62,"close":39.84,"volume":263925,"rsi_14":66.07,"sma_20":37.66,"sma_60":35.95,"sma_120":36.68},{"date":"2026-06-17","open":39.61,"high":40.88,"low":39.45,"close":39.61,"volume":302939,"rsi_14":63.56,"sma_20":37.99,"sma_60":36.07,"sma_120":36.7},{"date":"2026-06-18","open":40.01,"high":41.82,"low":40.01,"close":40.98,"volume":512877,"rsi_14":66.55,"sma_20":38.33,"sma_60":36.22,"sma_120":36.73},{"date":"2026-06-22","open":41.32,"high":42.0,"low":40.67,"close":41.13,"volume":335123,"rsi_14":66.9,"sma_20":38.64,"sma_60":36.36,"sma_120":36.76},{"date":"2026-06-23","open":40.71,"high":41.13,"low":39.76,"close":39.89,"volume":457429,"rsi_14":58.1,"sma_20":38.85,"sma_60":36.48,"sma_120":36.78},{"date":"2026-06-24","open":39.72,"high":41.96,"low":39.72,"close":41.67,"volume":263538,"rsi_14":72.2,"sma_20":39.11,"sma_60":36.64,"sma_120":36.82},{"date":"2026-06-25","open":41.76,"high":43.23,"low":41.76,"close":42.18,"volume":297926,"rsi_14":73.42,"sma_20":39.36,"sma_60":36.81,"sma_120":36.85},{"date":"2026-06-26","open":45.23,"high":50.53,"low":42.93,"close":48.58,"volume":1465475,"rsi_14":85.05,"sma_20":39.92,"sma_60":37.06,"sma_120":36.93},{"date":"2026-06-29","open":47.43,"high":47.97,"low":43.48,"close":45.78,"volume":674985,"rsi_14":73.13,"sma_20":40.3,"sma_60":37.27,"sma_120":36.98},{"date":"2026-06-30","open":46.04,"high":46.73,"low":45.33,"close":45.42,"volume":281879,"rsi_14":67.84,"sma_20":40.67,"sma_60":37.48,"sma_120":37.03},{"date":"2026-07-01","open":45.11,"high":45.41,"low":43.5,"close":43.53,"volume":242912,"rsi_14":64.23,"sma_20":40.93,"sma_60":37.65,"sma_120":37.06},{"date":"2026-07-02","open":43.67,"high":44.09,"low":39.5,"close":40.29,"volume":288681,"rsi_14":51.8,"sma_20":41.09,"sma_60":37.77,"sma_120":37.06},{"date":"2026-07-06","open":40.37,"high":40.92,"low":39.38,"close":39.51,"volume":363053,"rsi_14":49.17,"sma_20":41.21,"sma_60":37.85,"sma_120":37.06},{"date":"2026-07-07","open":39.36,"high":40.2,"low":38.57,"close":38.7,"volume":363859,"rsi_14":47.54,"sma_20":41.31,"sma_60":37.9,"sma_120":37.05},{"date":"2026-07-08","open":38.28,"high":38.31,"low":37.41,"close":38.13,"volume":283723,"rsi_14":46.14,"sma_20":41.38,"sma_60":37.93,"sma_120":37.05},{"date":"2026-07-09","open":38.5,"high":38.98,"low":37.97,"close":38.59,"volume":159136,"rsi_14":47.71,"sma_20":41.35,"sma_60":37.98,"sma_120":37.05},{"date":"2026-07-10","open":38.71,"high":39.24,"low":38.55,"close":38.55,"volume":160400,"rsi_14":44.21,"sma_20":41.37,"sma_60":38.02,"sma_120":37.07},{"date":"2026-07-13","open":38.52,"high":39.03,"low":37.83,"close":38.73,"volume":222952,"rsi_14":44.29,"sma_20":41.33,"sma_60":38.09,"sma_120":37.08},{"date":"2026-07-14","open":38.82,"high":39.42,"low":38.04,"close":38.53,"volume":258905,"rsi_14":45.98,"sma_20":41.24,"sma_60":38.16,"sma_120":37.08},{"date":"2026-07-15","open":38.57,"high":39.35,"low":38.15,"close":39.25,"volume":204256,"rsi_14":43.0,"sma_20":41.2,"sma_60":38.21,"sma_120":37.1},{"date":"2026-07-16","open":39.24,"high":41.34,"low":39.24,"close":41.22,"volume":286084,"rsi_14":46.97,"sma_20":41.26,"sma_60":38.29,"sma_120":37.14},{"date":"2026-07-17","open":40.74,"high":41.68,"low":40.35,"close":41.03,"volume":301829,"rsi_14":22.89,"sma_20":41.32,"sma_60":38.38,"sma_120":37.18},{"date":"2026-07-20","open":40.81,"high":41.15,"low":39.35,"close":39.42,"volume":291261,"rsi_14":24.96,"sma_20":41.22,"sma_60":38.45,"sma_120":37.2},{"date":"2026-07-21","open":39.52,"high":39.78,"low":38.71,"close":39.12,"volume":179832,"rsi_14":25.08,"sma_20":41.11,"sma_60":38.51,"sma_120":37.21},{"date":"2026-07-22","open":39.11,"high":40.25,"low":39.11,"close":40.18,"volume":141424,"rsi_14":35.29,"sma_20":41.11,"sma_60":38.54,"sma_120":37.24},{"date":"2026-07-23","open":39.78,"high":40.5,"low":39.52,"close":40.27,"volume":144609,"rsi_14":48.38,"sma_20":41.03,"sma_60":38.59,"sma_120":37.3},{"date":"2026-07-24","open":40.41,"high":41.22,"low":40.25,"close":40.74,"volume":153540,"rsi_14":55.31,"sma_20":40.94,"sma_60":38.65,"sma_120":37.36},{"date":"2026-07-27","open":41.0,"high":41.51,"low":40.86,"close":40.99,"volume":152081,"rsi_14":62.05,"sma_20":40.54,"sma_60":38.74,"sma_120":37.41},{"date":"2026-07-28","open":41.48,"high":42.45,"low":41.48,"close":41.84,"volume":157071,"rsi_14":69.86,"sma_20":40.33,"sma_60":38.83,"sma_120":37.47},{"date":"2026-07-29","open":41.84,"high":41.98,"low":39.82,"close":39.9,"volume":224310,"rsi_14":55.13,"sma_20":40.04,"sma_60":38.89,"sma_120":37.51},{"date":"2026-07-30","open":40.45,"high":40.8,"low":39.22,"close":39.86,"volume":125347,"rsi_14":55.13,"sma_20":39.84,"sma_60":38.97,"sma_120":37.55},{"date":"2026-07-31","open":40.24,"high":40.54,"low":39.35,"close":39.6,"volume":150278,"rsi_14":52.94,"sma_20":39.79,"sma_60":39.04,"sma_120":37.57},{"date":"2026-08-03","open":40.21,"high":42.04,"low":40.11,"close":41.97,"volume":183529,"rsi_14":64.19,"sma_20":39.9,"sma_60":39.13,"sma_120":37.66},{"date":"2026-08-04","open":41.86,"high":42.83,"low":41.72,"close":42.53,"volume":169883,"rsi_14":63.71,"sma_20":40.08,"sma_60":39.23,"sma_120":37.66},{"date":"2026-08-05","open":42.31,"high":43.52,"low":42.31,"close":42.96,"volume":155123,"rsi_14":58.35,"sma_20":40.3,"sma_60":39.33,"sma_120":37.67},{"date":"2026-08-06","open":43.01,"high":43.52,"low":42.45,"close":43.13,"volume":181616},{"date":"2026-08-07","open":43.38,"high":44.05,"low":43.06,"close":43.52,"volume":133937,"rsi_14":72.33,"sma_20":40.75,"sma_60":39.58,"sma_120":37.71},{"date":"2026-08-10","open":43.13,"high":43.38,"low":42.18,"close":42.52,"volume":111938,"rsi_14":67.21,"sma_20":40.93,"sma_60":39.7,"sma_120":37.72},{"date":"2026-08-11","open":42.88,"high":43.68,"low":42.88,"close":43.33,"volume":154301,"rsi_14":66.36,"sma_20":41.17,"sma_60":39.83,"sma_120":37.74},{"date":"2026-08-12","open":43.33,"high":43.45,"low":42.24,"close":42.97,"volume":104228,"rsi_14":63.64,"sma_20":41.36,"sma_60":39.98,"sma_120":37.75},{"date":"2026-08-13","open":43.15,"high":43.43,"low":42.21,"close":42.57,"volume":90334,"rsi_14":59.31,"sma_20":41.42,"sma_60":40.11,"sma_120":37.76},{"date":"2026-08-14","open":42.48,"high":42.67,"low":42.0,"close":42.58,"volume":116022,"rsi_14":58.29,"sma_20":41.5,"sma_60":40.27,"sma_120":37.79},{"date":"2026-08-17","open":42.11,"high":42.26,"low":41.64,"close":42.18,"volume":155545,"rsi_14":51.86,"sma_20":41.64,"sma_60":40.4,"sma_120":37.8},{"date":"2026-08-18","open":42.18,"high":42.23,"low":41.17,"close":41.25,"volume":128565,"rsi_14":58.3,"sma_20":41.74,"sma_60":40.5,"sma_120":37.81},{"date":"2026-08-19","open":41.91,"high":42.67,"low":41.48,"close":41.66,"volume":236020},{"date":"2026-08-20","open":40.75,"high":41.52,"low":40.5,"close":41.26,"volume":282386,"rsi_14":59.61,"sma_20":41.87,"sma_60":40.67,"sma_120":37.84},{"date":"2026-08-21","open":41.68,"high":42.26,"low":40.65,"close":41.6,"volume":222419,"rsi_14":47.2,"sma_20":41.91,"sma_60":40.74,"sma_120":37.86},{"date":"2026-08-24","open":41.55,"high":42.01,"low":41.15,"close":41.35,"volume":249170,"rsi_14":40.63,"sma_20":41.93,"sma_60":40.8,"sma_120":37.88},{"date":"2026-08-25","open":41.57,"high":41.57,"low":40.78,"close":41.26,"volume":116667,"rsi_14":35.74,"sma_20":41.9,"sma_60":40.84,"sma_120":37.91},{"date":"2026-08-26","open":41.38,"high":41.53,"low":40.6,"close":40.86,"volume":140245,"rsi_14":31.66,"sma_20":41.95,"sma_60":40.88,"sma_120":37.94},{"date":"2026-08-27","open":40.51,"high":41.15,"low":39.73,"close":40.62,"volume":160377,"rsi_14":25.99,"sma_20":41.99,"sma_60":40.92,"sma_120":37.99},{"date":"2026-08-28","open":40.62,"high":40.98,"low":40.15,"close":40.33,"volume":158344,"rsi_14":29.46,"sma_20":42.02,"sma_60":40.97,"sma_120":38.04},{"date":"2026-08-31","open":40.04,"high":40.04,"low":38.86,"close":39.06,"volume":300975},{"date":"2026-09-01","open":38.67,"high":38.67,"low":37.39,"close":37.59,"volume":212118,"rsi_14":11.01,"sma_20":41.63,"sma_60":41.01,"sma_120":38.1},{"date":"2026-09-02","open":37.59,"high":38.75,"low":37.15,"close":38.06,"volume":232180,"rsi_14":17.65,"sma_20":41.39,"sma_60":41.02,"sma_120":38.14},{"date":"2026-09-03","open":38.83,"high":39.39,"low":38.05,"close":38.19,"volume":243962,"rsi_14":19.04,"sma_20":41.14,"sma_60":41.0,"sma_120":38.18},{"date":"2026-09-04","open":38.25,"high":40.11,"low":38.25,"close":39.97,"volume":304540,"rsi_14":36.95,"sma_20":40.96,"sma_60":41.03,"sma_120":38.24},{"date":"2026-09-08","open":39.8,"high":40.0,"low":38.6,"close":38.74,"volume":205718},{"date":"2026-09-09","open":38.34,"high":38.58,"low":37.88,"close":38.16,"volume":210741,"rsi_14":30.43,"sma_20":40.51,"sma_60":40.98,"sma_120":38.33},{"date":"2026-09-10","open":37.87,"high":37.95,"low":37.27,"close":37.53,"volume":203754,"rsi_14":29.66,"sma_20":40.24,"sma_60":40.93,"sma_120":38.37},{"date":"2026-09-11","open":37.92,"high":38.18,"low":37.31,"close":37.88,"volume":155947,"rsi_14":29.74,"sma_20":40.01,"sma_60":40.9,"sma_120":38.42},{"date":"2026-09-14","open":37.34,"high":37.73,"low":36.99,"close":37.17,"volume":202889,"rsi_14":28.32,"sma_20":39.74,"sma_60":40.85,"sma_120":38.46},{"date":"2026-09-15","open":37.16,"high":37.48,"low":36.56,"close":37.43,"volume":259168,"rsi_14":30.48,"sma_20":39.5,"sma_60":40.79,"sma_120":38.5},{"date":"2026-09-16","open":37.57,"high":37.79,"low":37.18,"close":37.69,"volume":335801,"rsi_14":33.61,"sma_20":39.32,"sma_60":40.72,"sma_120":38.54},{"date":"2026-09-17","open":38.38,"high":38.57,"low":37.62,"close":37.7,"volume":319272,"rsi_14":34.53,"sma_20":39.12,"sma_60":40.68,"sma_120":38.58},{"date":"2026-09-18","open":37.67,"high":37.67,"low":36.61,"close":36.8,"volume":662032,"rsi_14":32.44,"sma_20":38.9,"sma_60":40.6,"sma_120":38.62},{"date":"2026-09-21","open":37.19,"high":37.24,"low":36.73,"close":36.97,"volume":321705,"rsi_14":38.32,"sma_20":38.67,"sma_60":40.51,"sma_120":38.66},{"date":"2026-09-22","open":37.51,"high":37.91,"low":37.24,"close":37.58,"volume":290933,"rsi_14":49.94,"sma_20":38.48,"sma_60":40.32,"sma_120":38.69},{"date":"2026-09-23","open":37.2,"high":37.4,"low":36.62,"close":36.78,"volume":215062,"rsi_14":42.4,"sma_20":38.26,"sma_60":40.16,"sma_120":38.72},{"date":"2026-09-24","open":36.96,"high":36.96,"low":35.64,"close":36.31,"volume":176293,"rsi_14":39.27,"sma_20":38.03,"sma_60":40.0,"sma_120":38.74},{"date":"2026-09-25","open":36.45,"high":37.3,"low":36.08,"close":37.15,"volume":213929,"rsi_14":31.97,"sma_20":37.85,"sma_60":39.89,"sma_120":38.77},{"date":"2026-09-28","open":36.84,"high":37.13,"low":35.86,"close":36.41,"volume":165151,"rsi_14":34.11,"sma_20":37.66,"sma_60":39.82,"sma_120":38.8},{"date":"2026-09-29","open":36.61,"high":36.7,"low":35.59,"close":35.84,"volume":207142},{"date":"2026-09-30","open":35.85,"high":35.94,"low":35.21,"close":35.37,"volume":276584,"rsi_14":34.92,"sma_20":37.39,"sma_60":39.7,"sma_120":38.8},{"date":"2026-10-01","open":35.37,"high":35.75,"low":34.57,"close":35.71,"volume":274047,"rsi_14":34.83,"sma_20":37.27,"sma_60":39.65,"sma_120":38.79},{"date":"2026-10-02","open":36.4,"high":36.46,"low":35.43,"close":35.62,"volume":268795,"rsi_14":38.1,"sma_20":37.14,"sma_60":39.6,"sma_120":38.79},{"date":"2026-10-05","open":36.12,"high":36.35,"low":35.3,"close":35.66,"volume":402560,"rsi_14":36.0,"sma_20":36.92,"sma_60":39.55,"sma_120":38.78},{"date":"2026-10-06","open":42.74,"high":42.89,"low":37.84,"close":40.0,"volume":1519160},{"date":"2026-10-07","open":39.36,"high":41.76,"low":38.7,"close":41.11,"volume":606776,"rsi_14":64.83,"sma_20":37.14,"sma_60":39.61,"sma_120":38.88},{"date":"2026-10-08","open":40.83,"high":41.48,"low":39.9,"close":40.77,"volume":409926,"rsi_14":68.14,"sma_20":37.3,"sma_60":39.63,"sma_120":38.92},{"date":"2026-10-09","open":40.86,"high":41.09,"low":39.88,"close":40.59,"volume":287981,"rsi_14":66.53,"sma_20":37.43,"sma_60":39.62,"sma_120":38.96},{"date":"2026-10-12","open":40.66,"high":41.35,"low":40.0,"close":40.94,"volume":368523,"rsi_14":65.72,"sma_20":37.62,"sma_60":39.62,"sma_120":39.0},{"date":"2026-10-13","open":41.03,"high":42.32,"low":40.77,"close":41.97,"volume":522649,"rsi_14":73.76,"sma_20":37.85,"sma_60":39.66,"sma_120":39.06},{"date":"2026-10-14","open":41.13,"high":41.7,"low":39.83,"close":40.65,"volume":326903,"rsi_14":68.44,"sma_20":38.0,"sma_60":39.69,"sma_120":39.1},{"date":"2026-10-15","open":41.0,"high":41.53,"low":40.29,"close":41.26,"volume":388044,"rsi_14":67.81,"sma_20":38.17,"sma_60":39.71,"sma_120":39.12},{"date":"2026-10-16","open":41.31,"high":42.62,"low":40.74,"close":41.38,"volume":315293,"rsi_14":72.76,"sma_20":38.4,"sma_60":39.72,"sma_120":39.16},{"date":"2026-10-19","open":41.83,"high":42.2,"low":41.25,"close":41.68,"volume":268374,"rsi_14":77.42,"sma_20":38.64,"sma_60":39.74,"sma_120":39.19},{"date":"2026-10-20","open":41.2,"high":43.22,"low":41.17,"close":43.13,"volume":249130,"rsi_14":83.36,"sma_20":38.92,"sma_60":39.77,"sma_120":39.26},{"date":"2026-10-21","open":43.95,"high":43.95,"low":42.68,"close":43.68,"volume":292211,"rsi_14":83.66,"sma_20":39.26,"sma_60":39.81,"sma_120":39.32},{"date":"2026-10-22","open":43.5,"high":44.61,"low":43.46,"close":44.29,"volume":275219,"rsi_14":85.11,"sma_20":39.66,"sma_60":39.88,"sma_120":39.38}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.8547925469993114,"pbr":1.81,"per":15.51,"roa":1.48,"roe":3.25,"grade":"C","comment":"PER 15.51배, ROE 3.25%","revenue":1399073000.0,"analysis":"PER 15.5배입니다. ROE 3.2%입니다. 시가총액 9.24억. 매출 13.99억, 영업이익 7465.80만.","eps_basis":"TTM","debt_ratio":0.5595669351340579,"market_cap":924257007,"net_income":39996000.0,"total_debt":286383000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":22.73,"total_assets":1122345000.0,"total_equity":511794000.0,"profit_margin":2.86,"revenue_basis":"TTM","dividend_yield":2.87,"net_income_basis":"TTM","operating_income":74658000.0,"operating_margin":5.34,"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":["RSI 85 과매수 구간"],"backtest_top3":[],"current_price":44.29,"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":41.55},{"date":"2016-10-25","close":40.45},{"date":"2016-10-26","close":40.4},{"date":"2016-10-27","close":40.4},{"date":"2016-10-28","close":40.37},{"date":"2016-10-31","close":40.75},{"date":"2016-11-01","close":40.07},{"date":"2016-11-02","close":40.25},{"date":"2016-11-03","close":39.96},{"date":"2016-11-04","close":40.8},{"date":"2016-11-07","close":41.74},{"date":"2016-11-08","close":41.69},{"date":"2016-11-09","close":43.16},{"date":"2016-11-10","close":45.75},{"date":"2016-11-11","close":45.93},{"date":"2016-11-14","close":46.37},{"date":"2016-11-15","close":46.23},{"date":"2016-11-16","close":46.06},{"date":"2016-11-17","close":46.9},{"date":"2016-11-18","close":46.98},{"date":"2016-11-21","close":47.05},{"date":"2016-11-22","close":47.69},{"date":"2016-11-23","close":47.93},{"date":"2016-11-25","close":48.42},{"date":"2016-11-28","close":47.64},{"date":"2016-11-29","close":47.76},{"date":"2016-11-30","close":47.7},{"date":"2016-12-01","close":48.07},{"date":"2016-12-02","close":47.87},{"date":"2016-12-05","close":48.9},{"date":"2016-12-06","close":49.44},{"date":"2016-12-07","close":49.29},{"date":"2016-12-08","close":50.04},{"date":"2016-12-09","close":50.82},{"date":"2016-12-12","close":48.64},{"date":"2016-12-13","close":47.77},{"date":"2016-12-14","close":48.73},{"date":"2016-12-15","close":48.51},{"date":"2016-12-16","close":50.0},{"date":"2016-12-19","close":50.1},{"date":"2016-12-20","close":51.7},{"date":"2016-12-21","close":53.77},{"date":"2016-12-22","close":53.48},{"date":"2016-12-23","close":53.78},{"date":"2016-12-27","close":53.63},{"date":"2016-12-28","close":53.46},{"date":"2016-12-29","close":53.59},{"date":"2016-12-30","close":53.56},{"date":"2017-01-03","close":55.07},{"date":"2017-01-04","close":55.7},{"date":"2017-01-05","close":54.67},{"date":"2017-01-06","close":54.21},{"date":"2017-01-09","close":53.97},{"date":"2017-01-10","close":54.47},{"date":"2017-01-11","close":55.67},{"date":"2017-01-12","close":55.5},{"date":"2017-01-13","close":56.03},{"date":"2017-01-17","close":55.56},{"date":"2017-01-18","close":56.71},{"date":"2017-01-19","close":56.67},{"date":"2017-01-20","close":56.63},{"date":"2017-01-23","close":56.72},{"date":"2017-01-24","close":57.47},{"date":"2017-01-25","close":57.75},{"date":"2017-01-26","close":58.61},{"date":"2017-01-27","close":57.49},{"date":"2017-01-30","close":56.69},{"date":"2017-01-31","close":57.08},{"date":"2017-02-01","close":57.21},{"date":"2017-02-02","close":56.88},{"date":"2017-02-03","close":57.8},{"date":"2017-02-06","close":57.92},{"date":"2017-02-07","close":57.7},{"date":"2017-02-08","close":57.3},{"date":"2017-02-09","close":58.0},{"date":"2017-02-10","close":58.41},{"date":"2017-02-13","close":59.1},{"date":"2017-02-14","close":59.17},{"date":"2017-02-15","close":59.17},{"date":"2017-02-16","close":58.82},{"date":"2017-02-17","close":58.03},{"date":"2017-02-21","close":58.22},{"date":"2017-02-22","close":58.53},{"date":"2017-02-23","close":57.89},{"date":"2017-02-24","close":58.03},{"date":"2017-02-27","close":58.54},{"date":"2017-02-28","close":57.18},{"date":"2017-03-01","close":59.375},{"date":"2017-03-02","close":58.14},{"date":"2017-03-03","close":58.19},{"date":"2017-03-06","close":57.57},{"date":"2017-03-07","close":56.6},{"date":"2017-03-08","close":55.89},{"date":"2017-03-09","close":55.73},{"date":"2017-03-10","close":56.95},{"date":"2017-03-13","close":57.35},{"date":"2017-03-14","close":57.11},{"date":"2017-03-15","close":58.02},{"date":"2017-03-16","close":57.72},{"date":"2017-03-17","close":59.4},{"date":"2017-03-20","close":58.22},{"date":"2017-03-21","close":56.85},{"date":"2017-03-22","close":56.71},{"date":"2017-03-23","close":57.22},{"date":"2017-03-24","close":56.94},{"date":"2017-03-27","close":56.79},{"date":"2017-03-28","close":57.98},{"date":"2017-03-29","close":58.61},{"date":"2017-03-30","close":59.26},{"date":"2017-03-31","close":59.61},{"date":"2017-04-03","close":58.3},{"date":"2017-04-04","close":58.33},{"date":"2017-04-05","close":57.65},{"date":"2017-04-06","close":57.76},{"date":"2017-04-07","close":57.87},{"date":"2017-04-10","close":58.02},{"date":"2017-04-11","close":57.43},{"date":"2017-04-12","close":58.08},{"date":"2017-04-13","close":50.72},{"date":"2017-04-17","close":52.2},{"date":"2017-04-18","close":51.95},{"date":"2017-04-19","close":51.66},{"date":"2017-04-20","close":52.0},{"date":"2017-04-21","close":52.2},{"date":"2017-04-24","close":53.52},{"date":"2017-04-25","close":54.44},{"date":"2017-04-26","close":54.62},{"date":"2017-04-27","close":54.5},{"date":"2017-04-28","close":54.5},{"date":"2017-05-01","close":55.81},{"date":"2017-05-02","close":56.05},{"date":"2017-05-03","close":55.64},{"date":"2017-05-04","close":55.48},{"date":"2017-05-05","close":55.26},{"date":"2017-05-08","close":54.31},{"date":"2017-05-09","close":54.25},{"date":"2017-05-10","close":55.59},{"date":"2017-05-11","close":54.3},{"date":"2017-05-12","close":53.4},{"date":"2017-05-15","close":53.47},{"date":"2017-05-16","close":53.47},{"date":"2017-05-17","close":51.77},{"date":"2017-05-18","close":51.38},{"date":"2017-05-19","close":51.48},{"date":"2017-05-22","close":51.51},{"date":"2017-05-23","close":51.65},{"date":"2017-05-24","close":51.86},{"date":"2017-05-25","close":52.47},{"date":"2017-05-26","close":53.15},{"date":"2017-05-30","close":53.39},{"date":"2017-05-31","close":53.28},{"date":"2017-06-01","close":54.39},{"date":"2017-06-02","close":55.99},{"date":"2017-06-05","close":56.0},{"date":"2017-06-06","close":55.76},{"date":"2017-06-07","close":55.65},{"date":"2017-06-08","close":56.83},{"date":"2017-06-09","close":58.13},{"date":"2017-06-12","close":57.15},{"date":"2017-06-13","close":57.22},{"date":"2017-06-14","close":57.46},{"date":"2017-06-15","close":56.19},{"date":"2017-06-16","close":55.53},{"date":"2017-06-19","close":56.28},{"date":"2017-06-20","close":56.14},{"date":"2017-06-21","close":57.74},{"date":"2017-06-22","close":55.23},{"date":"2017-06-23","close":54.65},{"date":"2017-06-26","close":53.99},{"date":"2017-06-27","close":53.94},{"date":"2017-06-28","close":55.41},{"date":"2017-06-29","close":56.03},{"date":"2017-06-30","close":56.84},{"date":"2017-07-03","close":57.74},{"date":"2017-07-05","close":57.22},{"date":"2017-07-06","close":54.9},{"date":"2017-07-07","close":55.16},{"date":"2017-07-10","close":54.88},{"date":"2017-07-11","close":53.81},{"date":"2017-07-12","close":54.02},{"date":"2017-07-13","close":53.795},{"date":"2017-07-14","close":54.12},{"date":"2017-07-17","close":54.85},{"date":"2017-07-18","close":53.74},{"date":"2017-07-19","close":54.04},{"date":"2017-07-20","close":53.71},{"date":"2017-07-21","close":52.86},{"date":"2017-07-24","close":52.7},{"date":"2017-07-25","close":52.96},{"date":"2017-07-26","close":52.49},{"date":"2017-07-27","close":52.53},{"date":"2017-07-28","close":52.28},{"date":"2017-07-31","close":52.09},{"date":"2017-08-01","close":52.43},{"date":"2017-08-02","close":52.14},{"date":"2017-08-03","close":51.97},{"date":"2017-08-04","close":52.31},{"date":"2017-08-07","close":52.41},{"date":"2017-08-08","close":52.11},{"date":"2017-08-09","close":51.67},{"date":"2017-08-10","close":50.65},{"date":"2017-08-11","close":51.42},{"date":"2017-08-14","close":52.07},{"date":"2017-08-15","close":50.48},{"date":"2017-08-16","close":50.56},{"date":"2017-08-17","close":49.08},{"date":"2017-08-18","close":47.42},{"date":"2017-08-21","close":46.95},{"date":"2017-08-22","close":47.01},{"date":"2017-08-23","close":41.01},{"date":"2017-08-24","close":41.06},{"date":"2017-08-25","close":42.61},{"date":"2017-08-28","close":42.64},{"date":"2017-08-29","close":43.12},{"date":"2017-08-30","close":43.55},{"date":"2017-08-31","close":43.7},{"date":"2017-09-01","close":43.37},{"date":"2017-09-05","close":43.35},{"date":"2017-09-06","close":43.69},{"date":"2017-09-07","close":43.4},{"date":"2017-09-08","close":45.33},{"date":"2017-09-11","close":45.22},{"date":"2017-09-12","close":45.01},{"date":"2017-09-13","close":44.96},{"date":"2017-09-14","close":44.79},{"date":"2017-09-15","close":44.8},{"date":"2017-09-18","close":44.98},{"date":"2017-09-19","close":44.37},{"date":"2017-09-20","close":44.54},{"date":"2017-09-21","close":46.09},{"date":"2017-09-22","close":46.51},{"date":"2017-09-25","close":45.94},{"date":"2017-09-26","close":46.64},{"date":"2017-09-27","close":48.12},{"date":"2017-09-28","close":48.05},{"date":"2017-09-29","close":48.26},{"date":"2017-10-02","close":49.16},{"date":"2017-10-03","close":48.96},{"date":"2017-10-04","close":48.86},{"date":"2017-10-05","close":49.24},{"date":"2017-10-06","close":48.94},{"date":"2017-10-09","close":48.62},{"date":"2017-10-10","close":48.53},{"date":"2017-10-11","close":48.57},{"date":"2017-10-12","close":49.1},{"date":"2017-10-13","close":48.19},{"date":"2017-10-16","close":47.45},{"date":"2017-10-17","close":46.9},{"date":"2017-10-18","close":45.74},{"date":"2017-10-19","close":46.08},{"date":"2017-10-20","close":47.35},{"date":"2017-10-23","close":47.09},{"date":"2017-10-24","close":47.39},{"date":"2017-10-25","close":48.17},{"date":"2017-10-26","close":48.68},{"date":"2017-10-27","close":47.81},{"date":"2017-10-30","close":47.28},{"date":"2017-10-31","close":47.73},{"date":"2017-11-01","close":48.29},{"date":"2017-11-02","close":48.51},{"date":"2017-11-03","close":48.21},{"date":"2017-11-06","close":47.49},{"date":"2017-11-07","close":47.42},{"date":"2017-11-08","close":47.77},{"date":"2017-11-09","close":46.99},{"date":"2017-11-10","close":46.69},{"date":"2017-11-13","close":46.43},{"date":"2017-11-14","close":45.9},{"date":"2017-11-15","close":45.6},{"date":"2017-11-16","close":46.27},{"date":"2017-11-17","close":46.96},{"date":"2017-11-20","close":48.49},{"date":"2017-11-21","close":47.43},{"date":"2017-11-22","close":47.32},{"date":"2017-11-24","close":47.89},{"date":"2017-11-27","close":47.53},{"date":"2017-11-28","close":48.68},{"date":"2017-11-29","close":50.12},{"date":"2017-11-30","close":50.03},{"date":"2017-12-01","close":48.66},{"date":"2017-12-04","close":49.24},{"date":"2017-12-05","close":48.53},{"date":"2017-12-06","close":48.37},{"date":"2017-12-07","close":48.22},{"date":"2017-12-08","close":48.43},{"date":"2017-12-11","close":48.13},{"date":"2017-12-12","close":47.76},{"date":"2017-12-13","close":48.25},{"date":"2017-12-14","close":47.52},{"date":"2017-12-15","close":48.3},{"date":"2017-12-18","close":50.81},{"date":"2017-12-19","close":50.45},{"date":"2017-12-20","close":50.88},{"date":"2017-12-21","close":42.32},{"date":"2017-12-22","close":43.74},{"date":"2017-12-26","close":44.97},{"date":"2017-12-27","close":44.83},{"date":"2017-12-28","close":45.0},{"date":"2017-12-29","close":45.73},{"date":"2018-01-02","close":37.6641},{"date":"2018-01-03","close":37.3664},{"date":"2018-01-04","close":37.4739},{"date":"2018-01-05","close":37.7881},{"date":"2018-01-08","close":37.8543},{"date":"2018-01-09","close":38.0362},{"date":"2018-01-10","close":37.6724},{"date":"2018-01-11","close":38.1023},{"date":"2018-01-12","close":38.6398},{"date":"2018-01-16","close":38.1189},{"date":"2018-01-17","close":37.7881},{"date":"2018-01-18","close":37.3499},{"date":"2018-01-19","close":37.2093},{"date":"2018-01-22","close":36.8207},{"date":"2018-01-23","close":37.1349},{"date":"2018-01-24","close":37.4491},{"date":"2018-01-25","close":37.4574},{"date":"2018-01-26","close":38.1106},{"date":"2018-01-29","close":38.2915},{"date":"2018-01-30","close":38.4823},{"date":"2018-01-31","close":37.7605},{"date":"2018-02-01","close":37.6277},{"date":"2018-02-02","close":36.8478},{"date":"2018-02-05","close":34.9726},{"date":"2018-02-06","close":34.8813},{"date":"2018-02-07","close":34.8564},{"date":"2018-02-08","close":34.873},{"date":"2018-02-09","close":35.7193},{"date":"2018-02-12","close":35.263},{"date":"2018-02-13","close":35.5119},{"date":"2018-02-14","close":35.6945},{"date":"2018-02-15","close":36.6403},{"date":"2018-02-16","close":37.2045},{"date":"2018-02-20","close":36.7565},{"date":"2018-02-21","close":36.8644},{"date":"2018-02-22","close":36.8395},{"date":"2018-02-23","close":37.3705},{"date":"2018-02-26","close":37.5696},{"date":"2018-02-27","close":36.6984},{"date":"2018-02-28","close":35.794},{"date":"2018-03-01","close":35.7028},{"date":"2018-03-02","close":36.4827},{"date":"2018-03-05","close":36.6984},{"date":"2018-03-06","close":37.3954},{"date":"2018-03-07","close":38.0675},{"date":"2018-03-08","close":37.1879},{"date":"2018-03-09","close":38.1089},{"date":"2018-03-12","close":38.5985},{"date":"2018-03-13","close":38.3662},{"date":"2018-03-14","close":37.5613},{"date":"2018-03-15","close":37.1714},{"date":"2018-03-16","close":37.5447},{"date":"2018-03-19","close":37.1299},{"date":"2018-03-20","close":37.246},{"date":"2018-03-21","close":37.4369},{"date":"2018-03-22","close":36.1259},{"date":"2018-03-23","close":35.3211},{"date":"2018-03-26","close":36.4661},{"date":"2018-03-27","close":36.1176},{"date":"2018-03-28","close":35.7028},{"date":"2018-03-29","close":35.9683},{"date":"2018-04-02","close":35.263},{"date":"2018-04-03","close":36.0264},{"date":"2018-04-04","close":34.6822},{"date":"2018-04-05","close":35.429},{"date":"2018-04-06","close":34.9726},{"date":"2018-04-09","close":34.6905},{"date":"2018-04-10","close":35.2215},{"date":"2018-04-11","close":35.2298},{"date":"2018-04-12","close":32.1101},{"date":"2018-04-13","close":33.1389},{"date":"2018-04-16","close":34.3254},{"date":"2018-04-17","close":34.566},{"date":"2018-04-18","close":34.425},{"date":"2018-04-19","close":34.425},{"date":"2018-04-20","close":34.7403},{"date":"2018-04-23","close":35.3792},{"date":"2018-04-24","close":34.4831},{"date":"2018-04-25","close":35.0639},{"date":"2018-04-26","close":34.7569},{"date":"2018-04-27","close":34.4167},{"date":"2018-04-30","close":34.1097},{"date":"2018-05-01","close":35.122},{"date":"2018-05-02","close":34.7818},{"date":"2018-05-03","close":34.6075},{"date":"2018-05-04","close":34.9726},{"date":"2018-05-07","close":35.263},{"date":"2018-05-08","close":35.7525},{"date":"2018-05-09","close":35.2547},{"date":"2018-05-10","close":35.429},{"date":"2018-05-11","close":34.7735},{"date":"2018-05-14","close":34.4416},{"date":"2018-05-15","close":34.3566},{"date":"2018-05-16","close":34.6815},{"date":"2018-05-17","close":35.1062},{"date":"2018-05-18","close":35.3145},{"date":"2018-05-21","close":35.7476},{"date":"2018-05-22","close":35.8059},{"date":"2018-05-23","close":35.7392},{"date":"2018-05-24","close":35.8308},{"date":"2018-05-25","close":35.581},{"date":"2018-05-29","close":35.8558},{"date":"2018-05-30","close":36.4888},{"date":"2018-05-31","close":36.3556},{"date":"2018-06-01","close":36.5804},{"date":"2018-06-04","close":36.9552},{"date":"2018-06-05","close":37.0718},{"date":"2018-06-06","close":36.8053},{"date":"2018-06-07","close":37.1468},{"date":"2018-06-08","close":37.5299},{"date":"2018-06-11","close":37.8797},{"date":"2018-06-12","close":37.988},{"date":"2018-06-13","close":37.1801},{"date":"2018-06-14","close":37.0968},{"date":"2018-06-15","close":36.8803},{"date":"2018-06-18","close":36.797},{"date":"2018-06-19","close":36.7387},{"date":"2018-06-20","close":37.1551},{"date":"2018-06-21","close":36.8553},{"date":"2018-06-22","close":36.7137},{"date":"2018-06-25","close":35.9808},{"date":"2018-06-26","close":35.9808},{"date":"2018-06-27","close":35.9808},{"date":"2018-06-28","close":40.5367},{"date":"2018-06-29","close":40.1202},{"date":"2018-07-02","close":41.0364},{"date":"2018-07-03","close":39.9037},{"date":"2018-07-05","close":40.7948},{"date":"2018-07-06","close":41.6361},{"date":"2018-07-09","close":42.0109},{"date":"2018-07-10","close":42.0858},{"date":"2018-07-11","close":41.811},{"date":"2018-07-12","close":41.6777},{"date":"2018-07-13","close":41.8443},{"date":"2018-07-16","close":41.2946},{"date":"2018-07-17","close":41.7107},{"date":"2018-07-18","close":41.1175},{"date":"2018-07-19","close":40.9336},{"date":"2018-07-20","close":40.5326},{"date":"2018-07-23","close":40.4072},{"date":"2018-07-24","close":40.5242},{"date":"2018-07-25","close":40.5159},{"date":"2018-07-26","close":41.0506},{"date":"2018-07-27","close":41.1175},{"date":"2018-07-30","close":41.0924},{"date":"2018-07-31","close":42.4126},{"date":"2018-08-01","close":41.2428},{"date":"2018-08-02","close":41.3848},{"date":"2018-08-03","close":41.0339},{"date":"2018-08-06","close":41.7775},{"date":"2018-08-07","close":41.6439},{"date":"2018-08-08","close":41.6439},{"date":"2018-08-09","close":41.5352},{"date":"2018-08-10","close":41.1007},{"date":"2018-08-13","close":41.0924},{"date":"2018-08-14","close":41.577},{"date":"2018-08-15","close":40.5827},{"date":"2018-08-16","close":40.8584},{"date":"2018-08-17","close":41.46},{"date":"2018-08-20","close":41.4684},{"date":"2018-08-21","close":42.1535},{"date":"2018-08-22","close":41.9112},{"date":"2018-08-23","close":41.7274},{"date":"2018-08-24","close":41.694},{"date":"2018-08-27","close":41.5269},{"date":"2018-08-28","close":41.3848},{"date":"2018-08-29","close":41.5436},{"date":"2018-08-30","close":41.1258},{"date":"2018-08-31","close":41.1258},{"date":"2018-09-04","close":41.0255},{"date":"2018-09-05","close":41.2261},{"date":"2018-09-06","close":41.1509},{"date":"2018-09-07","close":40.5827},{"date":"2018-09-10","close":40.8668},{"date":"2018-09-11","close":40.8584},{"date":"2018-09-12","close":40.8083},{"date":"2018-09-13","close":40.6496},{"date":"2018-09-14","close":40.8083},{"date":"2018-09-17","close":40.2903},{"date":"2018-09-18","close":35.4942},{"date":"2018-09-19","close":34.8926},{"date":"2018-09-20","close":35.2686},{"date":"2018-09-21","close":35.937},{"date":"2018-09-24","close":35.5109},{"date":"2018-09-25","close":35.2937},{"date":"2018-09-26","close":34.8091},{"date":"2018-09-27","close":34.4331},{"date":"2018-09-28","close":34.525},{"date":"2018-10-01","close":33.9735},{"date":"2018-10-02","close":33.6643},{"date":"2018-10-03","close":35.1683},{"date":"2018-10-04","close":34.7673},{"date":"2018-10-05","close":34.6336},{"date":"2018-10-08","close":34.4331},{"date":"2018-10-09","close":33.9568},{"date":"2018-10-10","close":33.2299},{"date":"2018-10-11","close":32.8204},{"date":"2018-10-12","close":32.6867},{"date":"2018-10-15","close":32.7452},{"date":"2018-10-16","close":33.4053},{"date":"2018-10-17","close":32.6366},{"date":"2018-10-18","close":31.3666},{"date":"2018-10-19","close":31.4167},{"date":"2018-10-22","close":31.9521},{"date":"2018-10-23","close":30.878},{"date":"2018-10-24","close":30.19},{"date":"2018-10-25","close":29.8543},{"date":"2018-10-26","close":28.6125},{"date":"2018-10-29","close":28.1259},{"date":"2018-10-30","close":29.4013},{"date":"2018-10-31","close":30.2907},{"date":"2018-11-01","close":31.2053},{"date":"2018-11-02","close":31.5577},{"date":"2018-11-05","close":31.2724},{"date":"2018-11-06","close":32.3045},{"date":"2018-11-07","close":32.8582},{"date":"2018-11-08","close":32.7324},{"date":"2018-11-09","close":31.843},{"date":"2018-11-12","close":31.5661},{"date":"2018-11-13","close":31.6416},{"date":"2018-11-14","close":31.4402},{"date":"2018-11-15","close":31.3983},{"date":"2018-11-16","close":30.383},{"date":"2018-11-19","close":29.8963},{"date":"2018-11-20","close":28.7132},{"date":"2018-11-21","close":29.1747},{"date":"2018-11-23","close":29.3593},{"date":"2018-11-26","close":29.7704},{"date":"2018-11-27","close":30.1145},{"date":"2018-11-28","close":30.4081},{"date":"2018-11-29","close":30.1648},{"date":"2018-11-30","close":30.5843},{"date":"2018-12-03","close":31.0123},{"date":"2018-12-04","close":29.7369},{"date":"2018-12-06","close":29.4348},{"date":"2018-12-07","close":28.8978},{"date":"2018-12-10","close":28.3188},{"date":"2018-12-11","close":28.0084},{"date":"2018-12-12","close":27.7902},{"date":"2018-12-13","close":27.1861},{"date":"2018-12-14","close":26.8085},{"date":"2018-12-17","close":26.1876},{"date":"2018-12-18","close":26.5232},{"date":"2018-12-19","close":25.8603},{"date":"2018-12-20","close":22.4285},{"date":"2018-12-21","close":22.6467},{"date":"2018-12-24","close":23.234},{"date":"2018-12-26","close":24.2158},{"date":"2018-12-27","close":24.7863},{"date":"2018-12-28","close":24.9793},{"date":"2018-12-31","close":25.0464},{"date":"2019-01-02","close":25.7345},{"date":"2019-01-03","close":25.5247},{"date":"2019-01-04","close":26.0701},{"date":"2019-01-07","close":26.6575},{"date":"2019-01-08","close":26.8672},{"date":"2019-01-09","close":27.1022},{"date":"2019-01-10","close":26.7833},{"date":"2019-01-11","close":27.3875},{"date":"2019-01-14","close":27.5049},{"date":"2019-01-15","close":27.5721},{"date":"2019-01-16","close":27.6392},{"date":"2019-01-17","close":28.2433},{"date":"2019-01-18","close":28.7384},{"date":"2019-01-22","close":28.3776},{"date":"2019-01-23","close":28.2517},{"date":"2019-01-24","close":28.3272},{"date":"2019-01-25","close":28.3188},{"date":"2019-01-28","close":28.3356},{"date":"2019-01-29","close":28.0839},{"date":"2019-01-30","close":28.2769},{"date":"2019-01-31","close":28.5873},{"date":"2019-02-01","close":28.8223},{"date":"2019-02-04","close":29.0795},{"date":"2019-02-05","close":29.2229},{"date":"2019-02-06","close":29.2651},{"date":"2019-02-07","close":29.0964},{"date":"2019-02-08","close":29.0542},{"date":"2019-02-11","close":29.6024},{"date":"2019-02-12","close":29.9313},{"date":"2019-02-13","close":30.0494},{"date":"2019-02-14","close":30.041},{"date":"2019-02-15","close":30.5892},{"date":"2019-02-19","close":30.6819},{"date":"2019-02-20","close":31.1626},{"date":"2019-02-21","close":31.2891},{"date":"2019-02-22","close":31.5169},{"date":"2019-02-25","close":30.8675},{"date":"2019-02-26","close":30.2602},{"date":"2019-02-27","close":30.1253},{"date":"2019-02-28","close":30.1},{"date":"2019-03-01","close":30.3867},{"date":"2019-03-04","close":30.3614},{"date":"2019-03-05","close":30.3614},{"date":"2019-03-06","close":29.4675},{"date":"2019-03-07","close":29.1723},{"date":"2019-03-08","close":29.5518},{"date":"2019-03-11","close":29.8554},{"date":"2019-03-12","close":29.9735},{"date":"2019-03-13","close":30.2771},{"date":"2019-03-14","close":29.9819},{"date":"2019-03-15","close":30.0072},{"date":"2019-03-18","close":30.4458},{"date":"2019-03-19","close":30.2855},{"date":"2019-03-20","close":29.8132},{"date":"2019-03-21","close":30.4879},{"date":"2019-03-22","close":29.7036},{"date":"2019-03-25","close":30.1084},{"date":"2019-03-26","close":30.4879},{"date":"2019-03-27","close":30.8422},{"date":"2019-03-28","close":31.0867},{"date":"2019-03-29","close":31.6181},{"date":"2019-04-01","close":32.2337},{"date":"2019-04-02","close":32.2506},{"date":"2019-04-03","close":32.4867},{"date":"2019-04-04","close":32.6723},{"date":"2019-04-05","close":33.1446},{"date":"2019-04-08","close":33.0181},{"date":"2019-04-09","close":32.5205},{"date":"2019-04-10","close":32.7482},{"date":"2019-04-11","close":30.6988},{"date":"2019-04-12","close":31.247},{"date":"2019-04-15","close":31.4578},{"date":"2019-04-16","close":32.3012},{"date":"2019-04-17","close":33.1867},{"date":"2019-04-18","close":33.0349},{"date":"2019-04-22","close":33.0181},{"date":"2019-04-23","close":33.5663},{"date":"2019-04-24","close":33.6843},{"date":"2019-04-25","close":33.5747},{"date":"2019-04-26","close":33.6169},{"date":"2019-04-29","close":34.165},{"date":"2019-04-30","close":33.9879},{"date":"2019-05-01","close":33.8952},{"date":"2019-05-02","close":33.8361},{"date":"2019-05-03","close":34.4855},{"date":"2019-05-06","close":34.0976},{"date":"2019-05-07","close":33.3976},{"date":"2019-05-08","close":33.4145},{"date":"2019-05-09","close":33.3132},{"date":"2019-05-10","close":33.541},{"date":"2019-05-13","close":32.8325},{"date":"2019-05-14","close":33.4819},{"date":"2019-05-15","close":33.9775},{"date":"2019-05-16","close":34.1893},{"date":"2019-05-17","close":33.6725},{"date":"2019-05-20","close":33.7403},{"date":"2019-05-21","close":34.1045},{"date":"2019-05-22","close":33.5031},{"date":"2019-05-23","close":32.8762},{"date":"2019-05-24","close":33.1643},{"date":"2019-05-28","close":32.8339},{"date":"2019-05-29","close":31.775},{"date":"2019-05-30","close":31.7242},{"date":"2019-05-31","close":30.7076},{"date":"2019-06-03","close":31.5124},{"date":"2019-06-04","close":32.7322},{"date":"2019-06-05","close":32.512},{"date":"2019-06-06","close":32.3764},{"date":"2019-06-07","close":32.6136},{"date":"2019-06-10","close":32.9694},{"date":"2019-06-11","close":32.4781},{"date":"2019-06-12","close":32.2324},{"date":"2019-06-13","close":32.9271},{"date":"2019-06-14","close":32.8678},{"date":"2019-06-17","close":32.4188},{"date":"2019-06-18","close":32.6729},{"date":"2019-06-19","close":32.8932},{"date":"2019-06-20","close":33.5539},{"date":"2019-06-21","close":32.3002},{"date":"2019-06-24","close":32.5798},{"date":"2019-06-25","close":32.2579},{"date":"2019-06-26","close":33.376},{"date":"2019-06-27","close":37.0525},{"date":"2019-06-28","close":36.7983},{"date":"2019-07-01","close":36.8492},{"date":"2019-07-02","close":36.5188},{"date":"2019-07-03","close":36.4087},{"date":"2019-07-05","close":36.6459},{"date":"2019-07-08","close":36.7899},{"date":"2019-07-09","close":36.6713},{"date":"2019-07-10","close":36.5866},{"date":"2019-07-11","close":36.0105},{"date":"2019-07-12","close":36.5019},{"date":"2019-07-15","close":35.9533},{"date":"2019-07-16","close":36.2084},{"date":"2019-07-17","close":34.5073},{"date":"2019-07-18","close":34.2521},{"date":"2019-07-19","close":34.3542},{"date":"2019-07-22","close":34.133},{"date":"2019-07-23","close":34.3967},{"date":"2019-07-24","close":34.9496},{"date":"2019-07-25","close":34.788},{"date":"2019-07-26","close":35.0006},{"date":"2019-07-29","close":34.4307},{"date":"2019-07-30","close":34.7199},{"date":"2019-07-31","close":34.4988},{"date":"2019-08-01","close":33.5121},{"date":"2019-08-02","close":33.1804},{"date":"2019-08-05","close":32.3299},{"date":"2019-08-06","close":32.619},{"date":"2019-08-07","close":32.3809},{"date":"2019-08-08","close":32.8402},{"date":"2019-08-09","close":32.483},{"date":"2019-08-12","close":31.5048},{"date":"2019-08-13","close":32.1512},{"date":"2019-08-14","close":30.4076},{"date":"2019-08-15","close":30.1949},{"date":"2019-08-16","close":30.3991},{"date":"2019-08-19","close":31.0455},{"date":"2019-08-20","close":31.3007},{"date":"2019-08-21","close":31.5473},{"date":"2019-08-22","close":31.2581},{"date":"2019-08-23","close":30.1439},{"date":"2019-08-26","close":30.7393},{"date":"2019-08-27","close":30.263},{"date":"2019-08-28","close":30.6202},{"date":"2019-08-29","close":31.2666},{"date":"2019-08-30","close":31.4112},{"date":"2019-09-03","close":30.297},{"date":"2019-09-04","close":30.5012},{"date":"2019-09-05","close":31.2752},{"date":"2019-09-06","close":31.726},{"date":"2019-09-09","close":32.8912},{"date":"2019-09-10","close":33.8864},{"date":"2019-09-11","close":34.9751},{"date":"2019-09-12","close":35.2473},{"date":"2019-09-13","close":35.3068},{"date":"2019-09-16","close":35.0772},{"date":"2019-09-17","close":39.0578},{"date":"2019-09-18","close":35.7151},{"date":"2019-09-19","close":35.8172},{"date":"2019-09-20","close":34.7029},{"date":"2019-09-23","close":34.5498},{"date":"2019-09-24","close":33.4611},{"date":"2019-09-25","close":33.9885},{"date":"2019-09-26","close":33.4611},{"date":"2019-09-27","close":33.325},{"date":"2019-09-30","close":33.1634},{"date":"2019-10-01","close":32.0237},{"date":"2019-10-02","close":31.8365},{"date":"2019-10-03","close":31.5558},{"date":"2019-10-04","close":31.8365},{"date":"2019-10-07","close":31.3262},{"date":"2019-10-08","close":30.6798},{"date":"2019-10-09","close":30.8074},{"date":"2019-10-10","close":30.8074},{"date":"2019-10-11","close":31.1986},{"date":"2019-10-14","close":31.2922},{"date":"2019-10-15","close":31.4623},{"date":"2019-10-16","close":31.6409},{"date":"2019-10-17","close":31.743},{"date":"2019-10-18","close":31.8327},{"date":"2019-10-21","close":32.2087},{"date":"2019-10-22","close":32.3027},{"date":"2019-10-23","close":32.1574},{"date":"2019-10-24","close":31.7985},{"date":"2019-10-25","close":32.1147},{"date":"2019-10-28","close":32.4053},{"date":"2019-10-29","close":32.5505},{"date":"2019-10-30","close":32.3882},{"date":"2019-10-31","close":32.0805},{"date":"2019-11-01","close":32.4736},{"date":"2019-11-04","close":32.9094},{"date":"2019-11-05","close":32.9607},{"date":"2019-11-06","close":32.8496},{"date":"2019-11-07","close":33.1744},{"date":"2019-11-08","close":32.9607},{"date":"2019-11-11","close":32.8753},{"date":"2019-11-12","close":32.9094},{"date":"2019-11-13","close":32.6274},{"date":"2019-11-14","close":32.3796},{"date":"2019-11-15","close":32.7642},{"date":"2019-11-18","close":32.0976},{"date":"2019-11-19","close":32.1062},{"date":"2019-11-20","close":31.9609},{"date":"2019-11-21","close":31.7729},{"date":"2019-11-22","close":31.7558},{"date":"2019-11-25","close":32.73},{"date":"2019-11-26","close":32.8155},{"date":"2019-11-27","close":32.8582},{"date":"2019-11-29","close":32.6787},{"date":"2019-12-02","close":32.2087},{"date":"2019-12-03","close":32.1233},{"date":"2019-12-04","close":32.5762},{"date":"2019-12-05","close":32.7129},{"date":"2019-12-06","close":32.8411},{"date":"2019-12-09","close":33.1145},{"date":"2019-12-10","close":32.9009},{"date":"2019-12-11","close":33.6786},{"date":"2019-12-12","close":34.1059},{"date":"2019-12-13","close":33.7042},{"date":"2019-12-16","close":34.1059},{"date":"2019-12-17","close":34.7895},{"date":"2019-12-18","close":34.3537},{"date":"2019-12-19","close":27.3547},{"date":"2019-12-20","close":27.1753},{"date":"2019-12-23","close":27.1582},{"date":"2019-12-24","close":27.594},{"date":"2019-12-26","close":27.8077},{"date":"2019-12-27","close":27.7564},{"date":"2019-12-30","close":27.4317},{"date":"2019-12-31","close":27.7735},{"date":"2020-01-02","close":27.9273},{"date":"2020-01-03","close":28.064},{"date":"2020-01-06","close":28.0128},{"date":"2020-01-07","close":27.8931},{"date":"2020-01-08","close":28.2862},{"date":"2020-01-09","close":28.8417},{"date":"2020-01-10","close":28.4401},{"date":"2020-01-13","close":28.1922},{"date":"2020-01-14","close":27.9444},{"date":"2020-01-15","close":28.7221},{"date":"2020-01-16","close":29.3288},{"date":"2020-01-17","close":29.3459},{"date":"2020-01-21","close":28.8844},{"date":"2020-01-22","close":28.9015},{"date":"2020-01-23","close":28.8759},{"date":"2020-01-24","close":28.4059},{"date":"2020-01-27","close":28.2691},{"date":"2020-01-28","close":28.5768},{"date":"2020-01-29","close":28.1837},{"date":"2020-01-30","close":27.9273},{"date":"2020-01-31","close":27.3497},{"date":"2020-02-03","close":28.0459},{"date":"2020-02-04","close":28.0717},{"date":"2020-02-05","close":28.5788},{"date":"2020-02-06","close":28.3897},{"date":"2020-02-07","close":28.1233},{"date":"2020-02-10","close":27.9772},{"date":"2020-02-11","close":28.4327},{"date":"2020-02-12","close":28.7335},{"date":"2020-02-13","close":29.1547},{"date":"2020-02-14","close":29.1547},{"date":"2020-02-18","close":28.914},{"date":"2020-02-19","close":29.2321},{"date":"2020-02-20","close":29.1289},{"date":"2020-02-21","close":29.3954},{"date":"2020-02-24","close":29.1977},{"date":"2020-02-25","close":28.1577},{"date":"2020-02-26","close":27.9858},{"date":"2020-02-27","close":27.4701},{"date":"2020-02-28","close":25.9487},{"date":"2020-03-02","close":27.0575},{"date":"2020-03-03","close":26.6879},{"date":"2020-03-04","close":27.2724},{"date":"2020-03-05","close":25.7081},{"date":"2020-03-06","close":26.0862},{"date":"2020-03-09","close":21.1268},{"date":"2020-03-10","close":20.7315},{"date":"2020-03-11","close":19.3906},{"date":"2020-03-12","close":15.2306},{"date":"2020-03-13","close":18.5827},{"date":"2020-03-16","close":16.2964},{"date":"2020-03-17","close":17.4309},{"date":"2020-03-18","close":12.42},{"date":"2020-03-19","close":13.2451},{"date":"2020-03-20","close":13.0044},{"date":"2020-03-23","close":12.7638},{"date":"2020-03-24","close":15.9784},{"date":"2020-03-25","close":16.3737},{"date":"2020-03-26","close":18.5569},{"date":"2020-03-27","close":18.1443},{"date":"2020-03-30","close":18.4881},{"date":"2020-03-31","close":17.8951},{"date":"2020-04-01","close":15.1446},{"date":"2020-04-02","close":16.0643},{"date":"2020-04-03","close":14.904},{"date":"2020-04-06","close":15.3509},{"date":"2020-04-07","close":14.5688},{"date":"2020-04-08","close":15.4712},{"date":"2020-04-09","close":16.8722},{"date":"2020-04-13","close":16.1846},{"date":"2020-04-14","close":16.0643},{"date":"2020-04-15","close":14.7922},{"date":"2020-04-16","close":14.5945},{"date":"2020-04-17","close":15.4283},{"date":"2020-04-20","close":15.6345},{"date":"2020-04-21","close":15.5056},{"date":"2020-04-22","close":15.4541},{"date":"2020-04-23","close":15.5658},{"date":"2020-04-24","close":16.1159},{"date":"2020-04-27","close":17.0098},{"date":"2020-04-28","close":17.7146},{"date":"2020-04-29","close":18.3764},{"date":"2020-04-30","close":17.5685},{"date":"2020-05-01","close":16.7949},{"date":"2020-05-04","close":16.623},{"date":"2020-05-05","close":16.9066},{"date":"2020-05-06","close":16.2362},{"date":"2020-05-07","close":17.0613},{"date":"2020-05-08","close":18.1099},{"date":"2020-05-11","close":16.984},{"date":"2020-05-12","close":16.0041},{"date":"2020-05-13","close":14.8042},{"date":"2020-05-14","close":14.726},{"date":"2020-05-15","close":15.221},{"date":"2020-05-18","close":16.8446},{"date":"2020-05-19","close":16.4886},{"date":"2020-05-20","close":17.0617},{"date":"2020-05-21","close":17.1225},{"date":"2020-05-22","close":17.383},{"date":"2020-05-26","close":17.9734},{"date":"2020-05-27","close":19.1195},{"date":"2020-05-28","close":18.6854},{"date":"2020-05-29","close":17.93},{"date":"2020-06-01","close":18.8764},{"date":"2020-06-02","close":19.5624},{"date":"2020-06-03","close":20.9169},{"date":"2020-06-04","close":21.2902},{"date":"2020-06-05","close":22.8966},{"date":"2020-06-08","close":22.3582},{"date":"2020-06-09","close":21.5333},{"date":"2020-06-10","close":20.448},{"date":"2020-06-11","close":18.6854},{"date":"2020-06-12","close":19.3453},{"date":"2020-06-15","close":20.1788},{"date":"2020-06-16","close":20.8735},{"date":"2020-06-17","close":19.8923},{"date":"2020-06-18","close":19.6058},{"date":"2020-06-19","close":19.0848},{"date":"2020-06-22","close":18.9459},{"date":"2020-06-23","close":19.3713},{"date":"2020-06-24","close":18.5291},{"date":"2020-06-25","close":19.5103},{"date":"2020-06-26","close":18.0776},{"date":"2020-06-29","close":20.4654},{"date":"2020-06-30","close":20.0052},{"date":"2020-07-01","close":19.4234},{"date":"2020-07-02","close":19.71},{"date":"2020-07-06","close":20.0399},{"date":"2020-07-07","close":19.2845},{"date":"2020-07-08","close":19.4234},{"date":"2020-07-09","close":18.4944},{"date":"2020-07-10","close":19.1369},{"date":"2020-07-13","close":19.0738},{"date":"2020-07-14","close":19.6168},{"date":"2020-07-15","close":20.1247},{"date":"2020-07-16","close":20.1072},{"date":"2020-07-17","close":19.9146},{"date":"2020-07-20","close":19.4942},{"date":"2020-07-21","close":20.081},{"date":"2020-07-22","close":20.44},{"date":"2020-07-23","close":20.6327},{"date":"2020-07-24","close":19.7394},{"date":"2020-07-27","close":20.0985},{"date":"2020-07-28","close":19.3541},{"date":"2020-07-29","close":19.8971},{"date":"2020-07-30","close":19.2315},{"date":"2020-07-31","close":18.9075},{"date":"2020-08-03","close":19.2928},{"date":"2020-08-04","close":19.249},{"date":"2020-08-05","close":19.7832},{"date":"2020-08-06","close":19.8095},{"date":"2020-08-07","close":20.4926},{"date":"2020-08-10","close":20.5976},{"date":"2020-08-11","close":20.7115},{"date":"2020-08-12","close":20.37},{"date":"2020-08-13","close":20.1335},{"date":"2020-08-14","close":20.2911},{"date":"2020-08-17","close":19.9759},{"date":"2020-08-18","close":19.1877},{"date":"2020-08-19","close":19.4767},{"date":"2020-08-20","close":18.8899},{"date":"2020-08-21","close":18.8637},{"date":"2020-08-24","close":18.9162},{"date":"2020-08-25","close":18.5396},{"date":"2020-08-26","close":18.2769},{"date":"2020-08-27","close":18.7936},{"date":"2020-08-28","close":18.995},{"date":"2020-08-31","close":18.3295},{"date":"2020-09-01","close":18.7586},{"date":"2020-09-02","close":18.8199},{"date":"2020-09-03","close":18.128},{"date":"2020-09-04","close":18.3645},{"date":"2020-09-08","close":17.9091},{"date":"2020-09-09","close":17.5325},{"date":"2020-09-10","close":17.3136},{"date":"2020-09-11","close":17.0684},{"date":"2020-09-14","close":17.3486},{"date":"2020-09-15","close":17.3311},{"date":"2020-09-16","close":18.1543},{"date":"2020-09-17","close":20.5801},{"date":"2020-09-18","close":19.7657},{"date":"2020-09-21","close":17.6026},{"date":"2020-09-22","close":17.7427},{"date":"2020-09-23","close":18.5221},{"date":"2020-09-24","close":17.8128},{"date":"2020-09-25","close":18.2331},{"date":"2020-09-28","close":18.8374},{"date":"2020-09-29","close":18.5134},{"date":"2020-09-30","close":18.7148},{"date":"2020-10-01","close":18.3207},{"date":"2020-10-02","close":18.6885},{"date":"2020-10-05","close":19.8182},{"date":"2020-10-06","close":20.3174},{"date":"2020-10-07","close":20.4575},{"date":"2020-10-08","close":21.2545},{"date":"2020-10-09","close":22.2878},{"date":"2020-10-12","close":22.8746},{"date":"2020-10-13","close":22.4105},{"date":"2020-10-14","close":21.9813},{"date":"2020-10-15","close":22.4718},{"date":"2020-10-16","close":22.428},{"date":"2020-10-19","close":22.5856},{"date":"2020-10-20","close":23.8292},{"date":"2020-10-21","close":24.1444},{"date":"2020-10-22","close":24.1882},{"date":"2020-10-23","close":23.9308},{"date":"2020-10-26","close":22.6875},{"date":"2020-10-27","close":22.0438},{"date":"2020-10-28","close":21.7087},{"date":"2020-10-29","close":21.1621},{"date":"2020-10-30","close":21.0651},{"date":"2020-11-02","close":21.8851},{"date":"2020-11-03","close":22.326},{"date":"2020-11-04","close":21.215},{"date":"2020-11-05","close":21.8498},{"date":"2020-11-06","close":21.2502},{"date":"2020-11-09","close":22.2025},{"date":"2020-11-10","close":22.423},{"date":"2020-11-11","close":22.0879},{"date":"2020-11-12","close":21.3384},{"date":"2020-11-13","close":21.9821},{"date":"2020-11-16","close":22.5111},{"date":"2020-11-17","close":22.8374},{"date":"2020-11-18","close":22.9961},{"date":"2020-11-19","close":23.2518},{"date":"2020-11-20","close":23.3488},{"date":"2020-11-23","close":24.3011},{"date":"2020-11-24","close":24.9095},{"date":"2020-11-25","close":23.966},{"date":"2020-11-27","close":24.3364},{"date":"2020-11-30","close":23.1372},{"date":"2020-12-01","close":23.6574},{"date":"2020-12-02","close":23.772},{"date":"2020-12-03","close":24.063},{"date":"2020-12-04","close":25.0065},{"date":"2020-12-07","close":24.9183},{"date":"2020-12-08","close":25.3945},{"date":"2020-12-09","close":25.756},{"date":"2020-12-10","close":25.4474},{"date":"2020-12-11","close":25.3416},{"date":"2020-12-14","close":26.1969},{"date":"2020-12-15","close":27.1932},{"date":"2020-12-16","close":28.0221},{"date":"2020-12-17","close":28.3307},{"date":"2020-12-18","close":28.6922},{"date":"2020-12-21","close":28.6305},{"date":"2020-12-22","close":28.7539},{"date":"2020-12-23","close":28.8068},{"date":"2020-12-24","close":28.7892},{"date":"2020-12-28","close":29.0537},{"date":"2020-12-29","close":28.1014},{"date":"2020-12-30","close":28.2337},{"date":"2020-12-31","close":27.9339},{"date":"2021-01-04","close":27.0345},{"date":"2021-01-05","close":28.0133},{"date":"2021-01-06","close":30.006},{"date":"2021-01-07","close":30.5351},{"date":"2021-01-08","close":30.6233},{"date":"2021-01-11","close":31.1347},{"date":"2021-01-12","close":31.7254},{"date":"2021-01-13","close":32.6336},{"date":"2021-01-14","close":33.0481},{"date":"2021-01-15","close":32.4397},{"date":"2021-01-19","close":33.3302},{"date":"2021-01-20","close":33.9563},{"date":"2021-01-21","close":32.7395},{"date":"2021-01-22","close":33.4008},{"date":"2021-01-25","close":33.1715},{"date":"2021-01-26","close":32.5543},{"date":"2021-01-27","close":31.99},{"date":"2021-01-28","close":31.505},{"date":"2021-01-29","close":31.1237},{"date":"2021-02-01","close":31.4695},{"date":"2021-02-02","close":31.8597},{"date":"2021-02-03","close":31.8331},{"date":"2021-02-04","close":32.4183},{"date":"2021-02-05","close":32.7553},{"date":"2021-02-08","close":33.5267},{"date":"2021-02-09","close":33.5178},{"date":"2021-02-10","close":33.3405},{"date":"2021-02-11","close":33.4026},{"date":"2021-02-12","close":33.2607},{"date":"2021-02-16","close":33.3405},{"date":"2021-02-17","close":33.1986},{"date":"2021-02-18","close":32.5691},{"date":"2021-02-19","close":33.1011},{"date":"2021-02-22","close":33.8105},{"date":"2021-02-23","close":34.1918},{"date":"2021-02-24","close":35.043},{"date":"2021-02-25","close":33.376},{"date":"2021-02-26","close":33.1632},{"date":"2021-03-01","close":34.8391},{"date":"2021-03-02","close":33.9346},{"date":"2021-03-03","close":33.9169},{"date":"2021-03-04","close":33.3405},{"date":"2021-03-05","close":34.041},{"date":"2021-03-08","close":35.5484},{"date":"2021-03-09","close":35.5573},{"date":"2021-03-10","close":37.0115},{"date":"2021-03-11","close":37.0026},{"date":"2021-03-12","close":37.7386},{"date":"2021-03-15","close":37.7386},{"date":"2021-03-16","close":36.4529},{"date":"2021-03-17","close":36.2135},{"date":"2021-03-18","close":35.575},{"date":"2021-03-19","close":35.2469},{"date":"2021-03-22","close":34.8834},{"date":"2021-03-23","close":33.3228},{"date":"2021-03-24","close":33.1632},{"date":"2021-03-25","close":34.1386},{"date":"2021-03-26","close":34.6085},{"date":"2021-03-29","close":33.8814},{"date":"2021-03-30","close":35.3977},{"date":"2021-03-31","close":36.2489},{"date":"2021-04-01","close":36.6834},{"date":"2021-04-05","close":36.1957},{"date":"2021-04-06","close":35.9918},{"date":"2021-04-07","close":34.9898},{"date":"2021-04-08","close":31.2922},{"date":"2021-04-09","close":32.4095},{"date":"2021-04-12","close":32.507},{"date":"2021-04-13","close":31.9395},{"date":"2021-04-14","close":32.108},{"date":"2021-04-15","close":31.6646},{"date":"2021-04-16","close":32.0636},{"date":"2021-04-19","close":31.975},{"date":"2021-04-20","close":30.7779},{"date":"2021-04-21","close":31.4784},{"date":"2021-04-22","close":31.3809},{"date":"2021-04-23","close":32.0459},{"date":"2021-04-26","close":31.842},{"date":"2021-04-27","close":31.7622},{"date":"2021-04-28","close":31.4784},{"date":"2021-04-29","close":31.4784},{"date":"2021-04-30","close":31.1503},{"date":"2021-05-03","close":31.975},{"date":"2021-05-04","close":32.0902},{"date":"2021-05-05","close":32.1168},{"date":"2021-05-06","close":32.2232},{"date":"2021-05-07","close":32.6334},{"date":"2021-05-10","close":33.0792},{"date":"2021-05-11","close":33.1594},{"date":"2021-05-12","close":32.1965},{"date":"2021-05-13","close":33.6677},{"date":"2021-05-14","close":35.0854},{"date":"2021-05-17","close":34.4612},{"date":"2021-05-18","close":33.6231},{"date":"2021-05-19","close":33.3199},{"date":"2021-05-20","close":33.5607},{"date":"2021-05-21","close":33.7123},{"date":"2021-05-24","close":33.5428},{"date":"2021-05-25","close":33.1238},{"date":"2021-05-26","close":33.6677},{"date":"2021-05-27","close":33.953},{"date":"2021-05-28","close":33.8906},{"date":"2021-06-01","close":34.5682},{"date":"2021-06-02","close":33.9441},{"date":"2021-06-03","close":34.0065},{"date":"2021-06-04","close":34.1402},{"date":"2021-06-07","close":34.2294},{"date":"2021-06-08","close":35.1745},{"date":"2021-06-09","close":34.8268},{"date":"2021-06-10","close":34.1224},{"date":"2021-06-11","close":35.1121},{"date":"2021-06-14","close":34.7733},{"date":"2021-06-15","close":34.9427},{"date":"2021-06-16","close":34.5415},{"date":"2021-06-17","close":34.0243},{"date":"2021-06-18","close":32.7582},{"date":"2021-06-21","close":33.6142},{"date":"2021-06-22","close":33.6766},{"date":"2021-06-23","close":33.8282},{"date":"2021-06-24","close":34.4077},{"date":"2021-06-25","close":38.6073},{"date":"2021-06-28","close":36.1018},{"date":"2021-06-29","close":35.9056},{"date":"2021-06-30","close":36.3158},{"date":"2021-07-01","close":37.1004},{"date":"2021-07-02","close":35.9592},{"date":"2021-07-06","close":34.9427},{"date":"2021-07-07","close":35.2191},{"date":"2021-07-08","close":34.5236},{"date":"2021-07-09","close":35.1299},{"date":"2021-07-12","close":35.6114},{"date":"2021-07-13","close":34.097},{"date":"2021-07-14","close":33.9088},{"date":"2021-07-15","close":33.8909},{"date":"2021-07-16","close":32.9231},{"date":"2021-07-19","close":32.027},{"date":"2021-07-20","close":32.9231},{"date":"2021-07-21","close":34.3748},{"date":"2021-07-22","close":33.9088},{"date":"2021-07-23","close":34.5002},{"date":"2021-07-26","close":34.8228},{"date":"2021-07-27","close":34.9662},{"date":"2021-07-28","close":34.7511},{"date":"2021-07-29","close":35.6383},{"date":"2021-07-30","close":35.5487},{"date":"2021-08-02","close":35.2978},{"date":"2021-08-03","close":35.4412},{"date":"2021-08-04","close":34.6795},{"date":"2021-08-05","close":35.486},{"date":"2021-08-06","close":36.2925},{"date":"2021-08-09","close":36.1312},{"date":"2021-08-10","close":37.0183},{"date":"2021-08-11","close":37.8338},{"date":"2021-08-12","close":37.4036},{"date":"2021-08-13","close":37.3768},{"date":"2021-08-16","close":37.4753},{"date":"2021-08-17","close":36.8122},{"date":"2021-08-18","close":36.3283},{"date":"2021-08-19","close":36.3283},{"date":"2021-08-20","close":37.0631},{"date":"2021-08-23","close":37.5112},{"date":"2021-08-24","close":37.789},{"date":"2021-08-25","close":38.0488},{"date":"2021-08-26","close":37.78},{"date":"2021-08-27","close":39.169},{"date":"2021-08-30","close":38.6403},{"date":"2021-08-31","close":38.5148},{"date":"2021-09-01","close":38.7388},{"date":"2021-09-02","close":39.0525},{"date":"2021-09-03","close":39.0166},{"date":"2021-09-07","close":37.9861},{"date":"2021-09-08","close":37.4843},{"date":"2021-09-09","close":37.3051},{"date":"2021-09-10","close":36.5703},{"date":"2021-09-13","close":37.2782},{"date":"2021-09-14","close":36.848},{"date":"2021-09-15","close":36.9825},{"date":"2021-09-16","close":36.3104},{"date":"2021-09-17","close":36.2028},{"date":"2021-09-20","close":35.3336},{"date":"2021-09-21","close":34.0701},{"date":"2021-09-22","close":34.1239},{"date":"2021-09-23","close":34.2135},{"date":"2021-09-24","close":34.0343},{"date":"2021-09-27","close":35.5756},{"date":"2021-09-28","close":34.4465},{"date":"2021-09-29","close":34.2224},{"date":"2021-09-30","close":33.8371},{"date":"2021-10-01","close":34.5182},{"date":"2021-10-04","close":33.5772},{"date":"2021-10-05","close":33.174},{"date":"2021-10-06","close":33.2278},{"date":"2021-10-07","close":35.0917},{"date":"2021-10-08","close":35.0827},{"date":"2021-10-11","close":35.1723},{"date":"2021-10-12","close":35.253},{"date":"2021-10-13","close":35.5128},{"date":"2021-10-14","close":35.5128},{"date":"2021-10-15","close":34.8139},{"date":"2021-10-18","close":34.3389},{"date":"2021-10-19","close":34.4375},{"date":"2021-10-20","close":35.2799},{"date":"2021-10-21","close":36.0326},{"date":"2021-10-22","close":36.3283},{"date":"2021-10-25","close":36.7876},{"date":"2021-10-26","close":36.2923},{"date":"2021-10-27","close":35.9321},{"date":"2021-10-28","close":37.2018},{"date":"2021-10-29","close":37.7602},{"date":"2021-11-01","close":41.0472},{"date":"2021-11-02","close":41.2273},{"date":"2021-11-03","close":41.3894},{"date":"2021-11-04","close":41.4074},{"date":"2021-11-05","close":43.2446},{"date":"2021-11-08","close":42.6412},{"date":"2021-11-09","close":42.7583},{"date":"2021-11-10","close":41.9297},{"date":"2021-11-11","close":42.7312},{"date":"2021-11-12","close":42.9654},{"date":"2021-11-15","close":42.29},{"date":"2021-11-16","close":42.353},{"date":"2021-11-17","close":42.8483},{"date":"2021-11-18","close":42.4791},{"date":"2021-11-19","close":42.0288},{"date":"2021-11-22","close":43.1455},{"date":"2021-11-23","close":42.8303},{"date":"2021-11-24","close":42.8573},{"date":"2021-11-26","close":40.5249},{"date":"2021-11-29","close":41.4705},{"date":"2021-11-30","close":37.1928},{"date":"2021-12-01","close":38.1474},{"date":"2021-12-02","close":39.2731},{"date":"2021-12-03","close":38.8048},{"date":"2021-12-06","close":40.2637},{"date":"2021-12-07","close":40.2457},{"date":"2021-12-08","close":40.5429},{"date":"2021-12-09","close":39.6423},{"date":"2021-12-10","close":39.7594},{"date":"2021-12-13","close":38.3455},{"date":"2021-12-14","close":38.2735},{"date":"2021-12-15","close":39.093},{"date":"2021-12-16","close":38.6877},{"date":"2021-12-17","close":38.2555},{"date":"2021-12-20","close":37.8682},{"date":"2021-12-21","close":41.4164},{"date":"2021-12-22","close":43.0194},{"date":"2021-12-23","close":42.4611},{"date":"2021-12-27","close":43.938},{"date":"2021-12-28","close":43.5057},{"date":"2021-12-29","close":43.4877},{"date":"2021-12-30","close":43.3256},{"date":"2021-12-31","close":43.3616},{"date":"2022-01-03","close":42.8933},{"date":"2022-01-04","close":43.2446},{"date":"2022-01-05","close":42.389},{"date":"2022-01-06","close":43.6048},{"date":"2022-01-07","close":42.5421},{"date":"2022-01-10","close":42.9203},{"date":"2022-01-11","close":42.6322},{"date":"2022-01-12","close":45.1807},{"date":"2022-01-13","close":44.7124},{"date":"2022-01-14","close":44.1091},{"date":"2022-01-18","close":43.5417},{"date":"2022-01-19","close":42.8123},{"date":"2022-01-20","close":41.1553},{"date":"2022-01-21","close":41.2993},{"date":"2022-01-24","close":42.0648},{"date":"2022-01-25","close":41.4164},{"date":"2022-01-26","close":41.2093},{"date":"2022-01-27","close":40.651},{"date":"2022-01-28","close":40.1804},{"date":"2022-01-31","close":40.4066},{"date":"2022-02-01","close":41.2211},{"date":"2022-02-02","close":40.8048},{"date":"2022-02-03","close":40.1804},{"date":"2022-02-04","close":39.8546},{"date":"2022-02-07","close":39.8998},{"date":"2022-02-08","close":41.2392},{"date":"2022-02-09","close":41.1306},{"date":"2022-02-10","close":40.5062},{"date":"2022-02-11","close":40.2528},{"date":"2022-02-14","close":40.9315},{"date":"2022-02-15","close":41.9994},{"date":"2022-02-16","close":42.7324},{"date":"2022-02-17","close":41.4564},{"date":"2022-02-18","close":41.2211},{"date":"2022-02-22","close":40.5062},{"date":"2022-02-23","close":39.6826},{"date":"2022-02-24","close":40.7686},{"date":"2022-02-25","close":41.203},{"date":"2022-02-28","close":40.7867},{"date":"2022-03-01","close":39.5288},{"date":"2022-03-02","close":40.9948},{"date":"2022-03-03","close":40.8772},{"date":"2022-03-04","close":40.841},{"date":"2022-03-07","close":40.2075},{"date":"2022-03-08","close":40.4881},{"date":"2022-03-09","close":41.5107},{"date":"2022-03-10","close":41.6283},{"date":"2022-03-11","close":42.5604},{"date":"2022-03-14","close":42.0808},{"date":"2022-03-15","close":42.3523},{"date":"2022-03-16","close":43.8636},{"date":"2022-03-17","close":44.669},{"date":"2022-03-18","close":44.7233},{"date":"2022-03-21","close":44.7776},{"date":"2022-03-22","close":44.0808},{"date":"2022-03-23","close":44.1622},{"date":"2022-03-24","close":43.5921},{"date":"2022-03-25","close":44.0898},{"date":"2022-03-28","close":43.5649},{"date":"2022-03-29","close":45.1667},{"date":"2022-03-30","close":44.1441},{"date":"2022-03-31","close":42.9496},{"date":"2022-04-01","close":43.9812},{"date":"2022-04-04","close":43.9179},{"date":"2022-04-05","close":42.4699},{"date":"2022-04-06","close":42.0265},{"date":"2022-04-07","close":40.8229},{"date":"2022-04-08","close":39.4655},{"date":"2022-04-11","close":39.6102},{"date":"2022-04-12","close":40.1985},{"date":"2022-04-13","close":41.1849},{"date":"2022-04-14","close":41.6464},{"date":"2022-04-18","close":41.7731},{"date":"2022-04-19","close":42.7867},{"date":"2022-04-20","close":44.4247},{"date":"2022-04-21","close":43.3387},{"date":"2022-04-22","close":41.7188},{"date":"2022-04-25","close":41.9089},{"date":"2022-04-26","close":40.6962},{"date":"2022-04-27","close":40.5333},{"date":"2022-04-28","close":41.1215},{"date":"2022-04-29","close":39.8184},{"date":"2022-05-02","close":40.3795},{"date":"2022-05-03","close":41.022},{"date":"2022-05-04","close":42.2075},{"date":"2022-05-05","close":39.4293},{"date":"2022-05-06","close":38.5243},{"date":"2022-05-09","close":37.6055},{"date":"2022-05-10","close":36.8687},{"date":"2022-05-11","close":36.1774},{"date":"2022-05-12","close":36.8141},{"date":"2022-05-13","close":37.1325},{"date":"2022-05-16","close":36.9415},{"date":"2022-05-17","close":38.2332},{"date":"2022-05-18","close":37.8693},{"date":"2022-05-19","close":37.1689},{"date":"2022-05-20","close":37.0052},{"date":"2022-05-23","close":36.8869},{"date":"2022-05-24","close":36.523},{"date":"2022-05-25","close":36.987},{"date":"2022-05-26","close":38.0513},{"date":"2022-05-27","close":38.8518},{"date":"2022-05-31","close":37.842},{"date":"2022-06-01","close":38.2605},{"date":"2022-06-02","close":38.87},{"date":"2022-06-03","close":38.2969},{"date":"2022-06-06","close":39.1793},{"date":"2022-06-07","close":39.725},{"date":"2022-06-08","close":39.0428},{"date":"2022-06-09","close":39.4885},{"date":"2022-06-10","close":37.9694},{"date":"2022-06-13","close":36.3957},{"date":"2022-06-14","close":36.8596},{"date":"2022-06-15","close":37.278},{"date":"2022-06-16","close":33.1027},{"date":"2022-06-17","close":34.1124},{"date":"2022-06-21","close":34.3125},{"date":"2022-06-22","close":34.449},{"date":"2022-06-23","close":36.3502},{"date":"2022-06-24","close":38.1877},{"date":"2022-06-27","close":37.4054},{"date":"2022-06-28","close":35.7862},{"date":"2022-06-29","close":35.1767},{"date":"2022-06-30","close":35.677},{"date":"2022-07-01","close":36.1228},{"date":"2022-07-05","close":35.859},{"date":"2022-07-06","close":35.0676},{"date":"2022-07-07","close":35.1767},{"date":"2022-07-08","close":35.0494},{"date":"2022-07-11","close":34.8024},{"date":"2022-07-12","close":34.9121},{"date":"2022-07-13","close":34.4638},{"date":"2022-07-14","close":34.226},{"date":"2022-07-15","close":34.8664},{"date":"2022-07-18","close":35.3147},{"date":"2022-07-19","close":36.6321},{"date":"2022-07-20","close":37.117},{"date":"2022-07-21","close":36.9889},{"date":"2022-07-22","close":36.87},{"date":"2022-07-25","close":37.0347},{"date":"2022-07-26","close":36.7602},{"date":"2022-07-27","close":36.8608},{"date":"2022-07-28","close":37.4464},{"date":"2022-07-29","close":38.0685},{"date":"2022-08-01","close":38.4528},{"date":"2022-08-02","close":37.5013},{"date":"2022-08-03","close":37.73},{"date":"2022-08-04","close":37.9679},{"date":"2022-08-05","close":37.9404},{"date":"2022-08-08","close":38.5534},{"date":"2022-08-09","close":38.0777},{"date":"2022-08-10","close":39.3402},{"date":"2022-08-11","close":39.761},{"date":"2022-08-12","close":40.6119},{"date":"2022-08-15","close":40.9779},{"date":"2022-08-16","close":41.0785},{"date":"2022-08-17","close":40.8864},{"date":"2022-08-18","close":41.2432},{"date":"2022-08-19","close":40.9962},{"date":"2022-08-22","close":39.9532},{"date":"2022-08-23","close":39.88},{"date":"2022-08-24","close":39.6879},{"date":"2022-08-25","close":40.4838},{"date":"2022-08-26","close":38.6357},{"date":"2022-08-29","close":38.3613},{"date":"2022-08-30","close":37.9587},{"date":"2022-08-31","close":37.364},{"date":"2022-09-01","close":36.5864},{"date":"2022-09-02","close":36.2936},{"date":"2022-09-06","close":35.7721},{"date":"2022-09-07","close":36.9889},{"date":"2022-09-08","close":36.4674},{"date":"2022-09-09","close":37.6842},{"date":"2022-09-12","close":37.9953},{"date":"2022-09-13","close":36.87},{"date":"2022-09-14","close":36.4034},{"date":"2022-09-15","close":36.3302},{"date":"2022-09-16","close":36.1106},{"date":"2022-09-19","close":36.0009},{"date":"2022-09-20","close":37.8947},{"date":"2022-09-21","close":37.117},{"date":"2022-09-22","close":36.5589},{"date":"2022-09-23","close":35.4885},{"date":"2022-09-26","close":34.1162},{"date":"2022-09-27","close":34.7475},{"date":"2022-09-28","close":35.8453},{"date":"2022-09-29","close":35.397},{"date":"2022-09-30","close":34.967},{"date":"2022-10-03","close":36.7328},{"date":"2022-10-04","close":38.4162},{"date":"2022-10-05","close":38.7272},{"date":"2022-10-06","close":39.3311},{"date":"2022-10-07","close":38.2698},{"date":"2022-10-10","close":38.7089},{"date":"2022-10-11","close":38.8736},{"date":"2022-10-12","close":38.8919},{"date":"2022-10-13","close":39.5415},{"date":"2022-10-14","close":38.0411},{"date":"2022-10-17","close":39.1664},{"date":"2022-10-18","close":39.8983},{"date":"2022-10-19","close":39.3676},{"date":"2022-10-20","close":38.2881},{"date":"2022-10-21","close":38.8828},{"date":"2022-10-24","close":39.7656},{"date":"2022-10-25","close":40.952},{"date":"2022-10-26","close":40.8784},{"date":"2022-10-27","close":40.86},{"date":"2022-10-28","close":42.359},{"date":"2022-10-31","close":42.1935},{"date":"2022-11-01","close":42.0004},{"date":"2022-11-02","close":40.8876},{"date":"2022-11-03","close":40.6025},{"date":"2022-11-04","close":41.5773},{"date":"2022-11-07","close":41.5773},{"date":"2022-11-08","close":41.5497},{"date":"2022-11-09","close":41.5038},{"date":"2022-11-10","close":44.088},{"date":"2022-11-11","close":43.8764},{"date":"2022-11-14","close":43.3706},{"date":"2022-11-15","close":43.7109},{"date":"2022-11-16","close":43.1407},{"date":"2022-11-17","close":43.1959},{"date":"2022-11-18","close":43.6281},{"date":"2022-11-21","close":43.9868},{"date":"2022-11-22","close":44.7869},{"date":"2022-11-23","close":44.9432},{"date":"2022-11-25","close":45.3479},{"date":"2022-11-28","close":44.5018},{"date":"2022-11-29","close":43.95},{"date":"2022-11-30","close":44.3731},{"date":"2022-12-01","close":44.7685},{"date":"2022-12-02","close":44.465},{"date":"2022-12-05","close":42.8189},{"date":"2022-12-06","close":42.6901},{"date":"2022-12-07","close":41.798},{"date":"2022-12-08","close":42.5705},{"date":"2022-12-09","close":42.1383},{"date":"2022-12-12","close":42.7361},{"date":"2022-12-13","close":43.2235},{"date":"2022-12-14","close":42.2947},{"date":"2022-12-15","close":41.1083},{"date":"2022-12-16","close":39.4805},{"date":"2022-12-19","close":40.1795},{"date":"2022-12-20","close":40.0415},{"date":"2022-12-21","close":41.2003},{"date":"2022-12-22","close":40.2622},{"date":"2022-12-23","close":40.345},{"date":"2022-12-27","close":40.5381},{"date":"2022-12-28","close":39.7564},{"date":"2022-12-29","close":40.7772},{"date":"2022-12-30","close":40.8876},{"date":"2023-01-03","close":40.5105},{"date":"2023-01-04","close":40.5105},{"date":"2023-01-05","close":40.1887},{"date":"2023-01-06","close":41.6877},{"date":"2023-01-09","close":41.421},{"date":"2023-01-10","close":41.982},{"date":"2023-01-11","close":42.4142},{"date":"2023-01-12","close":42.8189},{"date":"2023-01-13","close":42.5981},{"date":"2023-01-17","close":42.313},{"date":"2023-01-18","close":41.7521},{"date":"2023-01-19","close":39.9312},{"date":"2023-01-20","close":40.6209},{"date":"2023-01-23","close":40.5933},{"date":"2023-01-24","close":40.7956},{"date":"2023-01-25","close":40.8692},{"date":"2023-01-26","close":41.0807},{"date":"2023-01-27","close":41.3934},{"date":"2023-01-30","close":41.6893},{"date":"2023-01-31","close":43.3073},{"date":"2023-02-01","close":43.7603},{"date":"2023-02-02","close":44.4075},{"date":"2023-02-03","close":44.4445},{"date":"2023-02-06","close":43.8158},{"date":"2023-02-07","close":44.3151},{"date":"2023-02-08","close":43.7973},{"date":"2023-02-09","close":43.3165},{"date":"2023-02-10","close":43.1686},{"date":"2023-02-13","close":43.8066},{"date":"2023-02-14","close":43.446},{"date":"2023-02-15","close":43.9175},{"date":"2023-02-16","close":43.7048},{"date":"2023-02-17","close":43.9915},{"date":"2023-02-21","close":42.2902},{"date":"2023-02-22","close":42.5029},{"date":"2023-02-23","close":42.8635},{"date":"2023-02-24","close":42.4197},{"date":"2023-02-27","close":42.281},{"date":"2023-02-28","close":42.3087},{"date":"2023-03-01","close":42.8727},{"date":"2023-03-02","close":43.3905},{"date":"2023-03-03","close":44.1856},{"date":"2023-03-06","close":42.6231},{"date":"2023-03-07","close":42.3365},{"date":"2023-03-08","close":42.1793},{"date":"2023-03-09","close":41.5876},{"date":"2023-03-10","close":40.2284},{"date":"2023-03-13","close":38.2498},{"date":"2023-03-14","close":39.3686},{"date":"2023-03-15","close":38.2406},{"date":"2023-03-16","close":38.1944},{"date":"2023-03-17","close":36.8167},{"date":"2023-03-20","close":38.2313},{"date":"2023-03-21","close":38.8785},{"date":"2023-03-22","close":38.3053},{"date":"2023-03-23","close":37.8985},{"date":"2023-03-24","close":38.1759},{"date":"2023-03-27","close":38.8878},{"date":"2023-03-28","close":39.1467},{"date":"2023-03-29","close":39.2669},{"date":"2023-03-30","close":39.045},{"date":"2023-03-31","close":39.988},{"date":"2023-04-03","close":40.4503},{"date":"2023-04-04","close":39.2669},{"date":"2023-04-05","close":38.8231},{"date":"2023-04-06","close":39.008},{"date":"2023-04-10","close":39.1282},{"date":"2023-04-11","close":39.2022},{"date":"2023-04-12","close":38.6012},{"date":"2023-04-13","close":39.1282},{"date":"2023-04-14","close":39.0172},{"date":"2023-04-17","close":40.2932},{"date":"2023-04-18","close":40.4688},{"date":"2023-04-19","close":40.7},{"date":"2023-04-20","close":40.5058},{"date":"2023-04-21","close":40.2839},{"date":"2023-04-24","close":39.9233},{"date":"2023-04-25","close":39.0912},{"date":"2023-04-26","close":38.3978},{"date":"2023-04-27","close":38.9618},{"date":"2023-04-28","close":39.3501},{"date":"2023-05-01","close":39.0727},{"date":"2023-05-02","close":38.7029},{"date":"2023-05-03","close":37.9632},{"date":"2023-05-04","close":36.3729},{"date":"2023-05-05","close":37.0479},{"date":"2023-05-08","close":36.8805},{"date":"2023-05-09","close":36.62},{"date":"2023-05-10","close":36.3968},{"date":"2023-05-11","close":35.5224},{"date":"2023-05-12","close":35.9968},{"date":"2023-05-15","close":36.2852},{"date":"2023-05-16","close":35.541},{"date":"2023-05-17","close":36.0712},{"date":"2023-05-18","close":36.2945},{"date":"2023-05-19","close":36.0805},{"date":"2023-05-22","close":36.3968},{"date":"2023-05-23","close":36.0526},{"date":"2023-05-24","close":35.634},{"date":"2023-05-25","close":35.4573},{"date":"2023-05-26","close":35.8108},{"date":"2023-05-30","close":35.076},{"date":"2023-05-31","close":34.3318},{"date":"2023-06-01","close":34.8806},{"date":"2023-06-02","close":37.1409},{"date":"2023-06-05","close":36.5828},{"date":"2023-06-06","close":38.0338},{"date":"2023-06-07","close":39.8197},{"date":"2023-06-08","close":39.0756},{"date":"2023-06-09","close":38.5733},{"date":"2023-06-12","close":39.1779},{"date":"2023-06-13","close":39.829},{"date":"2023-06-14","close":39.2709},{"date":"2023-06-15","close":40.1453},{"date":"2023-06-16","close":40.136},{"date":"2023-06-20","close":40.136},{"date":"2023-06-21","close":40.5359},{"date":"2023-06-22","close":40.7127},{"date":"2023-06-23","close":43.6147},{"date":"2023-06-26","close":44.4426},{"date":"2023-06-27","close":44.6658},{"date":"2023-06-28","close":44.2937},{"date":"2023-06-29","close":44.5356},{"date":"2023-06-30","close":44.1542},{"date":"2023-07-03","close":44.2379},{"date":"2023-07-05","close":43.745},{"date":"2023-07-06","close":43.6613},{"date":"2023-07-07","close":44.424},{"date":"2023-07-10","close":44.5635},{"date":"2023-07-11","close":45.1244},{"date":"2023-07-12","close":45.3861},{"date":"2023-07-13","close":44.7505},{"date":"2023-07-14","close":44.442},{"date":"2023-07-17","close":44.4887},{"date":"2023-07-18","close":44.2924},{"date":"2023-07-19","close":43.6847},{"date":"2023-07-20","close":43.4417},{"date":"2023-07-21","close":42.834},{"date":"2023-07-24","close":43.0491},{"date":"2023-07-25","close":42.8995},{"date":"2023-07-26","close":43.6567},{"date":"2023-07-27","close":43.8624},{"date":"2023-07-28","close":44.3952},{"date":"2023-07-31","close":46.3023},{"date":"2023-08-01","close":46.3864},{"date":"2023-08-02","close":46.5547},{"date":"2023-08-03","close":46.2742},{"date":"2023-08-04","close":46.2368},{"date":"2023-08-07","close":46.8912},{"date":"2023-08-08","close":46.536},{"date":"2023-08-09","close":46.5453},{"date":"2023-08-10","close":46.6762},{"date":"2023-08-11","close":47.0221},{"date":"2023-08-14","close":46.7043},{"date":"2023-08-15","close":47.3119},{"date":"2023-08-16","close":46.8725},{"date":"2023-08-17","close":46.1153},{"date":"2023-08-18","close":46.134},{"date":"2023-08-21","close":46.4145},{"date":"2023-08-22","close":46.536},{"date":"2023-08-23","close":47.0969},{"date":"2023-08-24","close":46.7136},{"date":"2023-08-25","close":46.6201},{"date":"2023-08-28","close":46.3397},{"date":"2023-08-29","close":47.0221},{"date":"2023-08-30","close":47.1717},{"date":"2023-08-31","close":47.1717},{"date":"2023-09-01","close":47.8354},{"date":"2023-09-05","close":46.1901},{"date":"2023-09-06","close":45.5451},{"date":"2023-09-07","close":45.5638},{"date":"2023-09-08","close":45.8442},{"date":"2023-09-11","close":45.5544},{"date":"2023-09-12","close":45.3394},{"date":"2023-09-13","close":44.6944},{"date":"2023-09-14","close":45.2366},{"date":"2023-09-15","close":45.1805},{"date":"2023-09-18","close":46.0966},{"date":"2023-09-19","close":46.1434},{"date":"2023-09-20","close":45.2459},{"date":"2023-09-21","close":44.9748},{"date":"2023-09-22","close":44.442},{"date":"2023-09-25","close":43.9746},{"date":"2023-09-26","close":43.3389},{"date":"2023-09-27","close":43.9652},{"date":"2023-09-28","close":45.2085},{"date":"2023-09-29","close":44.0119},{"date":"2023-10-02","close":43.1332},{"date":"2023-10-03","close":42.4414},{"date":"2023-10-04","close":42.5629},{"date":"2023-10-05","close":42.2171},{"date":"2023-10-06","close":42.9088},{"date":"2023-10-09","close":42.9556},{"date":"2023-10-10","close":43.1519},{"date":"2023-10-11","close":43.666},{"date":"2023-10-12","close":42.5723},{"date":"2023-10-13","close":41.8618},{"date":"2023-10-16","close":42.1142},{"date":"2023-10-17","close":42.1516},{"date":"2023-10-18","close":40.5998},{"date":"2023-10-19","close":39.7771},{"date":"2023-10-20","close":39.4126},{"date":"2023-10-23","close":39.4878},{"date":"2023-10-24","close":39.4784},{"date":"2023-10-25","close":39.2057},{"date":"2023-10-26","close":39.3279},{"date":"2023-10-27","close":38.8955},{"date":"2023-10-30","close":39.0741},{"date":"2023-10-31","close":40.3527},{"date":"2023-11-01","close":41.1613},{"date":"2023-11-02","close":40.9639},{"date":"2023-11-03","close":41.9511},{"date":"2023-11-06","close":42.0545},{"date":"2023-11-07","close":41.9981},{"date":"2023-11-08","close":41.5374},{"date":"2023-11-09","close":41.1331},{"date":"2023-11-10","close":41.9793},{"date":"2023-11-13","close":41.6784},{"date":"2023-11-14","close":43.9725},{"date":"2023-11-15","close":43.7562},{"date":"2023-11-16","close":43.2391},{"date":"2023-11-17","close":43.7938},{"date":"2023-11-20","close":43.6152},{"date":"2023-11-21","close":43.3237},{"date":"2023-11-22","close":43.0981},{"date":"2023-11-24","close":43.3519},{"date":"2023-11-27","close":42.9665},{"date":"2023-11-28","close":41.9134},{"date":"2023-11-29","close":41.9417},{"date":"2023-11-30","close":42.4024},{"date":"2023-12-01","close":43.6058},{"date":"2023-12-04","close":44.7152},{"date":"2023-12-05","close":45.4297},{"date":"2023-12-06","close":45.458},{"date":"2023-12-07","close":45.1759},{"date":"2023-12-08","close":45.881},{"date":"2023-12-11","close":46.0221},{"date":"2023-12-12","close":46.0879},{"date":"2023-12-13","close":46.7554},{"date":"2023-12-14","close":48.2973},{"date":"2023-12-15","close":48.5512},{"date":"2023-12-18","close":47.7896},{"date":"2023-12-19","close":49.5007},{"date":"2023-12-20","close":48.6922},{"date":"2023-12-21","close":50.1871},{"date":"2023-12-22","close":50.8546},{"date":"2023-12-26","close":50.8922},{"date":"2023-12-27","close":50.6384},{"date":"2023-12-28","close":50.4503},{"date":"2023-12-29","close":50.2153},{"date":"2024-01-02","close":49.8956},{"date":"2024-01-03","close":48.9554},{"date":"2024-01-04","close":49.0589},{"date":"2024-01-05","close":48.8896},{"date":"2024-01-08","close":48.899},{"date":"2024-01-09","close":49.2939},{"date":"2024-01-10","close":49.6982},{"date":"2024-01-11","close":49.9991},{"date":"2024-01-12","close":49.8392},{"date":"2024-01-16","close":49.9708},{"date":"2024-01-17","close":49.9144},{"date":"2024-01-18","close":50.1777},{"date":"2024-01-19","close":50.2999},{"date":"2024-01-22","close":51.3529},{"date":"2024-01-23","close":50.4315},{"date":"2024-01-24","close":50.1025},{"date":"2024-01-25","close":51.0332},{"date":"2024-01-26","close":51.2119},{"date":"2024-01-29","close":51.533},{"date":"2024-01-30","close":51.5425},{"date":"2024-01-31","close":49.8801},{"date":"2024-02-01","close":50.9569},{"date":"2024-02-02","close":50.8341},{"date":"2024-02-05","close":50.2012},{"date":"2024-02-06","close":50.1635},{"date":"2024-02-07","close":51.0324},{"date":"2024-02-08","close":51.3158},{"date":"2024-02-09","close":52.062},{"date":"2024-02-12","close":52.9026},{"date":"2024-02-13","close":50.5696},{"date":"2024-02-14","close":51.023},{"date":"2024-02-15","close":52.1186},{"date":"2024-02-16","close":51.7691},{"date":"2024-02-20","close":51.2874},{"date":"2024-02-21","close":51.8542},{"date":"2024-02-22","close":51.6747},{"date":"2024-02-23","close":52.9026},{"date":"2024-02-26","close":53.441},{"date":"2024-02-27","close":53.5826},{"date":"2024-02-28","close":54.1588},{"date":"2024-02-29","close":54.036},{"date":"2024-03-01","close":53.9227},{"date":"2024-03-04","close":53.3559},{"date":"2024-03-05","close":52.8742},{"date":"2024-03-06","close":53.4787},{"date":"2024-03-07","close":53.526},{"date":"2024-03-08","close":53.3748},{"date":"2024-03-11","close":53.611},{"date":"2024-03-12","close":53.6299},{"date":"2024-03-13","close":54.0832},{"date":"2024-03-14","close":53.3182},{"date":"2024-03-15","close":54.0077},{"date":"2024-03-18","close":54.1304},{"date":"2024-03-19","close":54.8861},{"date":"2024-03-20","close":55.5189},{"date":"2024-03-21","close":56.9168},{"date":"2024-03-22","close":56.2556},{"date":"2024-03-25","close":55.5094},{"date":"2024-03-26","close":55.4433},{"date":"2024-03-27","close":55.8117},{"date":"2024-03-28","close":55.9156},{"date":"2024-04-01","close":55.415},{"date":"2024-04-02","close":54.8388},{"date":"2024-04-03","close":55.8495},{"date":"2024-04-04","close":55.1883},{"date":"2024-04-05","close":55.9817},{"date":"2024-04-08","close":56.3217},{"date":"2024-04-09","close":55.585},{"date":"2024-04-10","close":53.9604},{"date":"2024-04-11","close":54.6311},{"date":"2024-04-12","close":53.8282},{"date":"2024-04-15","close":53.3087},{"date":"2024-04-16","close":53.082},{"date":"2024-04-17","close":52.8176},{"date":"2024-04-18","close":56.5201},{"date":"2024-04-19","close":54.735},{"date":"2024-04-22","close":54.3288},{"date":"2024-04-23","close":58.2202},{"date":"2024-04-24","close":58.8058},{"date":"2024-04-25","close":57.918},{"date":"2024-04-26","close":58.6075},{"date":"2024-04-29","close":58.8719},{"date":"2024-04-30","close":58.3525},{"date":"2024-05-01","close":59.0608},{"date":"2024-05-02","close":60.062},{"date":"2024-05-03","close":60.0148},{"date":"2024-05-06","close":61.0632},{"date":"2024-05-07","close":61.3182},{"date":"2024-05-08","close":62.1778},{"date":"2024-05-09","close":62.2061},{"date":"2024-05-10","close":63.1695},{"date":"2024-05-13","close":62.3383},{"date":"2024-05-14","close":62.7917},{"date":"2024-05-15","close":63.3395},{"date":"2024-05-16","close":62.1305},{"date":"2024-05-17","close":62.8484},{"date":"2024-05-20","close":62.5734},{"date":"2024-05-21","close":62.6208},{"date":"2024-05-22","close":61.9477},{"date":"2024-05-23","close":62.3838},{"date":"2024-05-24","close":63.55},{"date":"2024-05-28","close":62.27},{"date":"2024-05-29","close":61.6253},{"date":"2024-05-30","close":61.9666},{"date":"2024-05-31","close":61.5969},{"date":"2024-06-03","close":60.042},{"date":"2024-06-04","close":58.5536},{"date":"2024-06-05","close":59.6913},{"date":"2024-06-06","close":58.6863},{"date":"2024-06-07","close":58.3924},{"date":"2024-06-10","close":58.6958},{"date":"2024-06-11","close":58.4682},{"date":"2024-06-12","close":59.7102},{"date":"2024-06-13","close":59.1603},{"date":"2024-06-14","close":58.5915},{"date":"2024-06-17","close":58.8095},{"date":"2024-06-18","close":58.6104},{"date":"2024-06-20","close":57.5865},{"date":"2024-06-21","close":57.2831},{"date":"2024-06-24","close":57.6055},{"date":"2024-06-25","close":56.3256},{"date":"2024-06-26","close":56.1739},{"date":"2024-06-27","close":60.7341},{"date":"2024-06-28","close":59.5775},{"date":"2024-07-01","close":58.5156},{"date":"2024-07-02","close":58.3924},{"date":"2024-07-03","close":58.9138},{"date":"2024-07-05","close":58.0131},{"date":"2024-07-08","close":57.3495},{"date":"2024-07-09","close":55.5766},{"date":"2024-07-10","close":56.0717},{"date":"2024-07-11","close":57.3761},{"date":"2024-07-12","close":57.995},{"date":"2024-07-15","close":59.3947},{"date":"2024-07-16","close":61.6798},{"date":"2024-07-17","close":60.7467},{"date":"2024-07-18","close":60.5753},{"date":"2024-07-19","close":59.1471},{"date":"2024-07-22","close":59.985},{"date":"2024-07-23","close":62.213},{"date":"2024-07-24","close":60.2802},{"date":"2024-07-25","close":62.889},{"date":"2024-07-26","close":64.8981},{"date":"2024-07-29","close":64.3934},{"date":"2024-07-30","close":64.4315},{"date":"2024-07-31","close":65.3551},{"date":"2024-08-01","close":64.3173},{"date":"2024-08-02","close":60.6896},{"date":"2024-08-05","close":58.1474},{"date":"2024-08-06","close":58.6996},{"date":"2024-08-07","close":58.1283},{"date":"2024-08-08","close":58.5187},{"date":"2024-08-09","close":59.0138},{"date":"2024-08-12","close":57.995},{"date":"2024-08-13","close":59.6327},{"date":"2024-08-14","close":59.2233},{"date":"2024-08-15","close":60.3373},{"date":"2024-08-16","close":60.442},{"date":"2024-08-19","close":60.6705},{"date":"2024-08-20","close":59.8898},{"date":"2024-08-21","close":61.4227},{"date":"2024-08-22","close":60.9371},{"date":"2024-08-23","close":64.0411},{"date":"2024-08-26","close":64.3744},{"date":"2024-08-27","close":62.9271},{"date":"2024-08-28","close":62.2987},{"date":"2024-08-29","close":63.1842},{"date":"2024-08-30","close":63.5841},{"date":"2024-09-03","close":60.9562},{"date":"2024-09-04","close":60.4706},{"date":"2024-09-05","close":60.2516},{"date":"2024-09-06","close":59.328},{"date":"2024-09-09","close":59.0233},{"date":"2024-09-10","close":60.2706},{"date":"2024-09-11","close":59.6422},{"date":"2024-09-12","close":60.2516},{"date":"2024-09-13","close":62.3082},{"date":"2024-09-16","close":63.6698},{"date":"2024-09-17","close":65.1361},{"date":"2024-09-18","close":64.2411},{"date":"2024-09-19","close":66.2025},{"date":"2024-09-20","close":64.2696},{"date":"2024-09-23","close":64.203},{"date":"2024-09-24","close":63.5174},{"date":"2024-09-25","close":64.6505},{"date":"2024-09-26","close":66.3358},{"date":"2024-09-27","close":66.4691},{"date":"2024-09-30","close":66.669},{"date":"2024-10-01","close":65.9835},{"date":"2024-10-02","close":66.0121},{"date":"2024-10-03","close":65.1551},{"date":"2024-10-04","close":79.9134},{"date":"2024-10-07","close":75.0384},{"date":"2024-10-08","close":73.0865},{"date":"2024-10-09","close":74.1434},{"date":"2024-10-10","close":73.3626},{"date":"2024-10-11","close":74.4766},{"date":"2024-10-14","close":75.5049},{"date":"2024-10-15","close":75.0384},{"date":"2024-10-16","close":75.6478},{"date":"2024-10-17","close":75.2098},{"date":"2024-10-18","close":75.0765},{"date":"2024-10-21","close":74.6575},{"date":"2024-10-22","close":72.069},{"date":"2024-10-23","close":71.5914},{"date":"2024-10-24","close":71.2953},{"date":"2024-10-25","close":71.5818},{"date":"2024-10-28","close":73.2534},{"date":"2024-10-29","close":72.4415},{"date":"2024-10-30","close":72.4606},{"date":"2024-10-31","close":71.4863},{"date":"2024-11-01","close":72.4033},{"date":"2024-11-04","close":73.2725},{"date":"2024-11-05","close":76.0043},{"date":"2024-11-06","close":80.3504},{"date":"2024-11-07","close":79.9493},{"date":"2024-11-08","close":82.1749},{"date":"2024-11-11","close":83.3115},{"date":"2024-11-12","close":81.4298},{"date":"2024-11-13","close":80.9809},{"date":"2024-11-14","close":79.2329},{"date":"2024-11-15","close":78.3541},{"date":"2024-11-18","close":77.781},{"date":"2024-11-19","close":77.4371},{"date":"2024-11-20","close":77.6568},{"date":"2024-11-21","close":78.4305},{"date":"2024-11-22","close":79.4908},{"date":"2024-11-25","close":81.0669},{"date":"2024-11-26","close":81.3725},{"date":"2024-11-27","close":80.0257},{"date":"2024-11-29","close":80.4364},{"date":"2024-12-02","close":80.5988},{"date":"2024-12-03","close":80.0543},{"date":"2024-12-04","close":80.4078},{"date":"2024-12-05","close":79.2711},{"date":"2024-12-06","close":79.252},{"date":"2024-12-09","close":77.1601},{"date":"2024-12-10","close":76.4151},{"date":"2024-12-11","close":76.4055},{"date":"2024-12-12","close":75.0205},{"date":"2024-12-13","close":73.3585},{"date":"2024-12-16","close":73.731},{"date":"2024-12-17","close":71.4481},{"date":"2024-12-18","close":68.6685},{"date":"2024-12-19","close":68.5157},{"date":"2024-12-20","close":68.0858},{"date":"2024-12-23","close":68.0285},{"date":"2024-12-24","close":68.8404},{"date":"2024-12-26","close":69.872},{"date":"2024-12-27","close":69.0983},{"date":"2024-12-30","close":68.0763},{"date":"2024-12-31","close":68.21},{"date":"2025-01-02","close":68.0667},{"date":"2025-01-03","close":68.6781},{"date":"2025-01-06","close":67.9425},{"date":"2025-01-07","close":55.0188},{"date":"2025-01-08","close":50.1665},{"date":"2025-01-10","close":48.4758},{"date":"2025-01-13","close":51.0071},{"date":"2025-01-14","close":50.6632},{"date":"2025-01-15","close":52.2393},{"date":"2025-01-16","close":51.9622},{"date":"2025-01-17","close":53.1944},{"date":"2025-01-21","close":55.0188},{"date":"2025-01-22","close":54.1878},{"date":"2025-01-23","close":53.2326},{"date":"2025-01-24","close":52.5736},{"date":"2025-01-27","close":50.6059},{"date":"2025-01-28","close":50.4331},{"date":"2025-01-29","close":50.3563},{"date":"2025-01-30","close":50.4043},{"date":"2025-01-31","close":48.9741},{"date":"2025-02-03","close":47.4958},{"date":"2025-02-04","close":47.5726},{"date":"2025-02-05","close":47.9662},{"date":"2025-02-06","close":48.7725},{"date":"2025-02-07","close":48.7053},{"date":"2025-02-10","close":48.5133},{"date":"2025-02-11","close":49.214},{"date":"2025-02-12","close":47.659},{"date":"2025-02-13","close":47.323},{"date":"2025-02-14","close":47.5726},{"date":"2025-02-18","close":47.4862},{"date":"2025-02-19","close":46.8911},{"date":"2025-02-20","close":47.0255},{"date":"2025-02-21","close":46.2287},{"date":"2025-02-24","close":46.5359},{"date":"2025-02-25","close":46.5743},{"date":"2025-02-26","close":45.672},{"date":"2025-02-27","close":45.3456},{"date":"2025-02-28","close":46.0176},{"date":"2025-03-03","close":44.6065},{"date":"2025-03-04","close":44.3761},{"date":"2025-03-05","close":45.6624},{"date":"2025-03-06","close":46.0944},{"date":"2025-03-07","close":45.9696},{"date":"2025-03-10","close":46.3055},{"date":"2025-03-11","close":45.4224},{"date":"2025-03-12","close":45.432},{"date":"2025-03-13","close":44.6929},{"date":"2025-03-14","close":46.4687},{"date":"2025-03-17","close":45.1249},{"date":"2025-03-18","close":45.0673},{"date":"2025-03-19","close":45.5568},{"date":"2025-03-20","close":45.2016},{"date":"2025-03-21","close":44.8561},{"date":"2025-03-24","close":46.3727},{"date":"2025-03-25","close":46.1807},{"date":"2025-03-26","close":46.2767},{"date":"2025-03-27","close":45.6336},{"date":"2025-03-28","close":44.7985},{"date":"2025-03-31","close":44.4721},{"date":"2025-04-01","close":44.8273},{"date":"2025-04-02","close":46.0752},{"date":"2025-04-03","close":43.6178},{"date":"2025-04-04","close":43.3203},{"date":"2025-04-07","close":42.1012},{"date":"2025-04-08","close":41.7748},{"date":"2025-04-09","close":44.9329},{"date":"2025-04-10","close":44.3857},{"date":"2025-04-11","close":44.6353},{"date":"2025-04-14","close":44.2993},{"date":"2025-04-15","close":44.3185},{"date":"2025-04-16","close":43.877},{"date":"2025-04-17","close":43.7138},{"date":"2025-04-21","close":42.7059},{"date":"2025-04-22","close":43.781},{"date":"2025-04-23","close":44.0786},{"date":"2025-04-24","close":38.4728},{"date":"2025-04-25","close":37.8008},{"date":"2025-04-28","close":38.1464},{"date":"2025-04-29","close":38.7607},{"date":"2025-04-30","close":38.0792},{"date":"2025-05-01","close":38.4728},{"date":"2025-05-02","close":39.3175},{"date":"2025-05-05","close":38.3768},{"date":"2025-05-06","close":37.9736},{"date":"2025-05-07","close":37.1673},{"date":"2025-05-08","close":38.7703},{"date":"2025-05-09","close":39.1255},{"date":"2025-05-12","close":40.6901},{"date":"2025-05-13","close":40.7577},{"date":"2025-05-14","close":39.4249},{"date":"2025-05-15","close":39.5698},{"date":"2025-05-16","close":39.9658},{"date":"2025-05-19","close":39.7436},{"date":"2025-05-20","close":39.2221},{"date":"2025-05-21","close":37.9472},{"date":"2025-05-22","close":37.5512},{"date":"2025-05-23","close":37.3387},{"date":"2025-05-27","close":38.4301},{"date":"2025-05-28","close":37.2615},{"date":"2025-05-29","close":37.5222},{"date":"2025-05-30","close":37.3291},{"date":"2025-06-02","close":36.6433},{"date":"2025-06-03","close":37.416},{"date":"2025-06-04","close":37.6381},{"date":"2025-06-05","close":37.5512},{"date":"2025-06-06","close":37.9665},{"date":"2025-06-09","close":38.4977},{"date":"2025-06-10","close":39.6181},{"date":"2025-06-11","close":38.6426},{"date":"2025-06-12","close":38.3625},{"date":"2025-06-13","close":37.2325},{"date":"2025-06-16","close":37.1745},{"date":"2025-06-17","close":36.6143},{"date":"2025-06-18","close":36.2956},{"date":"2025-06-20","close":36.8365},{"date":"2025-06-23","close":37.9568},{"date":"2025-06-24","close":38.0921},{"date":"2025-06-25","close":37.5995},{"date":"2025-06-26","close":38.3142},{"date":"2025-06-27","close":40.5549},{"date":"2025-06-30","close":39.2124},{"date":"2025-07-01","close":40.014},{"date":"2025-07-02","close":41.7332},{"date":"2025-07-03","close":41.7912},{"date":"2025-07-07","close":40.6708},{"date":"2025-07-08","close":40.9316},{"date":"2025-07-09","close":42.0713},{"date":"2025-07-10","close":42.4576},{"date":"2025-07-11","close":42.4383},{"date":"2025-07-14","close":42.0423},{"date":"2025-07-15","close":40.7384},{"date":"2025-07-16","close":39.9318},{"date":"2025-07-17","close":40.8356},{"date":"2025-07-18","close":40.787},{"date":"2025-07-21","close":40.3691},{"date":"2025-07-22","close":41.2049},{"date":"2025-07-23","close":41.8366},{"date":"2025-07-24","close":41.2146},{"date":"2025-07-25","close":41.6811},{"date":"2025-07-28","close":41.5742},{"date":"2025-07-29","close":41.2728},{"date":"2025-07-30","close":41.2826},{"date":"2025-07-31","close":40.8064},{"date":"2025-08-01","close":39.2612},{"date":"2025-08-04","close":39.4556},{"date":"2025-08-05","close":40.5343},{"date":"2025-08-06","close":40.2136},{"date":"2025-08-07","close":40.4371},{"date":"2025-08-08","close":40.3496},{"date":"2025-08-11","close":39.9706},{"date":"2025-08-12","close":42.06},{"date":"2025-08-13","close":43.3817},{"date":"2025-08-14","close":42.4196},{"date":"2025-08-15","close":41.4964},{"date":"2025-08-18","close":41.749},{"date":"2025-08-19","close":42.3613},{"date":"2025-08-20","close":41.438},{"date":"2025-08-21","close":41.3117},{"date":"2025-08-22","close":43.9162},{"date":"2025-08-25","close":43.4691},{"date":"2025-08-26","close":43.0901},{"date":"2025-08-27","close":43.061},{"date":"2025-08-28","close":42.8472},{"date":"2025-08-29","close":42.7354},{"date":"2025-09-02","close":41.8851},{"date":"2025-09-03","close":41.0785},{"date":"2025-09-04","close":42.5556},{"date":"2025-09-05","close":42.3904},{"date":"2025-09-08","close":41.8656},{"date":"2025-09-09","close":40.3885},{"date":"2025-09-10","close":40.4468},{"date":"2025-09-11","close":42.4584},{"date":"2025-09-12","close":40.7481},{"date":"2025-09-15","close":41.4964},{"date":"2025-09-16","close":41.1271},{"date":"2025-09-17","close":40.1407},{"date":"2025-09-18","close":41.3895},{"date":"2025-09-19","close":42.6042},{"date":"2025-09-22","close":43.8967},{"date":"2025-09-23","close":44.1202},{"date":"2025-09-24","close":43.1873},{"date":"2025-09-25","close":42.5459},{"date":"2025-09-26","close":44.0522},{"date":"2025-09-29","close":42.7111},{"date":"2025-09-30","close":42.3418},{"date":"2025-10-01","close":42.7694},{"date":"2025-10-02","close":43.0513},{"date":"2025-10-03","close":43.1776},{"date":"2025-10-06","close":42.4973},{"date":"2025-10-07","close":41.681},{"date":"2025-10-08","close":42.0989},{"date":"2025-10-09","close":40.2719},{"date":"2025-10-10","close":38.4837},{"date":"2025-10-13","close":37.6577},{"date":"2025-10-14","close":37.3953},{"date":"2025-10-15","close":37.1718},{"date":"2025-10-16","close":36.8414},{"date":"2025-10-17","close":36.9288},{"date":"2025-10-20","close":37.0843},{"date":"2025-10-21","close":38.5809},{"date":"2025-10-22","close":37.3662},{"date":"2025-10-23","close":37.8521},{"date":"2025-10-24","close":38.0173},{"date":"2025-10-27","close":37.7549},{"date":"2025-10-28","close":37.0649},{"date":"2025-10-29","close":36.0348},{"date":"2025-10-30","close":35.6825},{"date":"2025-10-31","close":35.8293},{"date":"2025-11-03","close":34.9093},{"date":"2025-11-04","close":34.5178},{"date":"2025-11-05","close":34.6842},{"date":"2025-11-06","close":33.8328},{"date":"2025-11-07","close":33.7055},{"date":"2025-11-10","close":33.5392},{"date":"2025-11-11","close":33.5392},{"date":"2025-11-12","close":33.774},{"date":"2025-11-13","close":32.9422},{"date":"2025-11-14","close":32.7073},{"date":"2025-11-17","close":32.7856},{"date":"2025-11-18","close":33.3532},{"date":"2025-11-19","close":32.8834},{"date":"2025-11-20","close":33.3238},{"date":"2025-11-21","close":34.5472},{"date":"2025-11-24","close":34.42},{"date":"2025-11-25","close":35.2127},{"date":"2025-11-26","close":35.7118},{"date":"2025-11-28","close":35.6335},{"date":"2025-12-01","close":35.9565},{"date":"2025-12-02","close":36.2109},{"date":"2025-12-03","close":37.307},{"date":"2025-12-04","close":36.7786},{"date":"2025-12-05","close":36.8471},{"date":"2025-12-08","close":37.0232},{"date":"2025-12-09","close":37.4636},{"date":"2025-12-10","close":38.6283},{"date":"2025-12-11","close":39.3427},{"date":"2025-12-12","close":39.1372},{"date":"2025-12-15","close":39.0882},{"date":"2025-12-16","close":39.4797},{"date":"2025-12-17","close":39.235},{"date":"2025-12-18","close":39.3916},{"date":"2025-12-19","close":37.9628},{"date":"2025-12-22","close":37.0232},{"date":"2025-12-23","close":36.7003},{"date":"2025-12-24","close":36.8177},{"date":"2025-12-26","close":37.1505},{"date":"2025-12-29","close":35.9369},{"date":"2025-12-30","close":36.1131},{"date":"2025-12-31","close":35.6335},{"date":"2026-01-02","close":36.5437},{"date":"2026-01-05","close":36.3577},{"date":"2026-01-06","close":36.4948},{"date":"2026-01-07","close":31.4252},{"date":"2026-01-08","close":33.0449},{"date":"2026-01-09","close":34.5961},{"date":"2026-01-12","close":34.1851},{"date":"2026-01-13","close":33.9111},{"date":"2026-01-14","close":34.7821},{"date":"2026-01-15","close":35.9173},{"date":"2026-01-16","close":36.1326},{"date":"2026-01-20","close":36.4458},{"date":"2026-01-21","close":38.2857},{"date":"2026-01-22","close":38.7946},{"date":"2026-01-23","close":38.0313},{"date":"2026-01-26","close":38.2759},{"date":"2026-01-27","close":37.6692},{"date":"2026-01-28","close":37.2483},{"date":"2026-01-29","close":36.6856},{"date":"2026-01-30","close":36.3382},{"date":"2026-02-02","close":36.8569},{"date":"2026-02-03","close":38.2368},{"date":"2026-02-04","close":39.9121},{"date":"2026-02-05","close":40.0304},{"date":"2026-02-06","close":41.1834},{"date":"2026-02-09","close":41.2918},{"date":"2026-02-10","close":41.6663},{"date":"2026-02-11","close":41.0848},{"date":"2026-02-12","close":40.8188},{"date":"2026-02-13","close":40.8385},{"date":"2026-02-17","close":40.6315},{"date":"2026-02-18","close":40.3753},{"date":"2026-02-19","close":40.395},{"date":"2026-02-20","close":40.464},{"date":"2026-02-23","close":39.3307},{"date":"2026-02-24","close":39.646},{"date":"2026-02-25","close":39.3011},{"date":"2026-02-26","close":39.3504},{"date":"2026-02-27","close":39.242},{"date":"2026-03-02","close":38.8084},{"date":"2026-03-03","close":37.8623},{"date":"2026-03-04","close":37.7342},{"date":"2026-03-05","close":36.049},{"date":"2026-03-06","close":34.7383},{"date":"2026-03-09","close":34.0485},{"date":"2026-03-10","close":34.2062},{"date":"2026-03-11","close":33.6346},{"date":"2026-03-12","close":32.7871},{"date":"2026-03-13","close":32.7871},{"date":"2026-03-16","close":32.59},{"date":"2026-03-17","close":32.6195},{"date":"2026-03-18","close":32.4717},{"date":"2026-03-19","close":32.1761},{"date":"2026-03-20","close":31.2694},{"date":"2026-03-23","close":32.3042},{"date":"2026-03-24","close":31.9494},{"date":"2026-03-25","close":32.4027},{"date":"2026-03-26","close":32.245},{"date":"2026-03-27","close":31.9888},{"date":"2026-03-30","close":31.9691},{"date":"2026-03-31","close":33.0531},{"date":"2026-04-01","close":33.2601},{"date":"2026-04-02","close":32.8659},{"date":"2026-04-06","close":32.8462},{"date":"2026-04-07","close":33.0137},{"date":"2026-04-08","close":34.5609},{"date":"2026-04-09","close":35.6351},{"date":"2026-04-10","close":35.6942},{"date":"2026-04-13","close":35.6745},{"date":"2026-04-14","close":35.6154},{"date":"2026-04-15","close":34.4427},{"date":"2026-04-16","close":33.6247},{"date":"2026-04-17","close":35.5957},{"date":"2026-04-20","close":35.8421},{"date":"2026-04-21","close":35.1916},{"date":"2026-04-22","close":34.9551},{"date":"2026-04-23","close":35.0734},{"date":"2026-04-24","close":37.7342},{"date":"2026-04-27","close":36.8965},{"date":"2026-04-28","close":36.4531},{"date":"2026-04-29","close":35.0931},{"date":"2026-04-30","close":35.8716},{"date":"2026-05-01","close":35.7731},{"date":"2026-05-04","close":34.2751},{"date":"2026-05-05","close":35.2705},{"date":"2026-05-06","close":35.9012},{"date":"2026-05-07","close":36.049},{"date":"2026-05-08","close":36.118},{"date":"2026-05-11","close":35.6942},{"date":"2026-05-12","close":35.1029},{"date":"2026-05-13","close":34.965},{"date":"2026-05-14","close":35.6105},{"date":"2026-05-15","close":33.7733},{"date":"2026-05-18","close":34.1705},{"date":"2026-05-19","close":33.0881},{"date":"2026-05-20","close":34.0712},{"date":"2026-05-21","close":35.0544},{"date":"2026-05-22","close":35.6303},{"date":"2026-05-26","close":36.4943},{"date":"2026-05-27","close":37.3384},{"date":"2026-05-28","close":37.4774},{"date":"2026-05-29","close":38.1427},{"date":"2026-06-01","close":38.2023},{"date":"2026-06-02","close":38.3016},{"date":"2026-06-03","close":37.0702},{"date":"2026-06-04","close":37.11},{"date":"2026-06-05","close":36.7525},{"date":"2026-06-08","close":36.7028},{"date":"2026-06-09","close":39.1755},{"date":"2026-06-10","close":38.2718},{"date":"2026-06-11","close":39.5528},{"date":"2026-06-12","close":39.8607},{"date":"2026-06-15","close":39.7614},{"date":"2026-06-16","close":39.8408},{"date":"2026-06-17","close":39.6124},{"date":"2026-06-18","close":40.9828},{"date":"2026-06-22","close":41.1318},{"date":"2026-06-23","close":39.8905},{"date":"2026-06-24","close":41.668},{"date":"2026-06-25","close":42.1844},{"date":"2026-06-26","close":48.5796},{"date":"2026-06-29","close":45.7792},{"date":"2026-06-30","close":45.4217},{"date":"2026-07-01","close":43.5349},{"date":"2026-07-02","close":40.2877},{"date":"2026-07-06","close":39.5131},{"date":"2026-07-07","close":38.6988},{"date":"2026-07-08","close":38.1328},{"date":"2026-07-09","close":38.5896},{"date":"2026-07-10","close":38.5499},{"date":"2026-07-13","close":38.7286},{"date":"2026-07-14","close":38.53},{"date":"2026-07-15","close":39.25},{"date":"2026-07-16","close":41.22},{"date":"2026-07-17","close":41.03},{"date":"2026-07-20","close":39.42},{"date":"2026-07-21","close":39.12},{"date":"2026-07-22","close":40.18},{"date":"2026-07-23","close":40.27},{"date":"2026-07-24","close":40.74},{"date":"2026-07-27","close":40.99},{"date":"2026-07-28","close":41.84},{"date":"2026-07-29","close":39.9},{"date":"2026-07-30","close":39.86},{"date":"2026-07-31","close":39.6},{"date":"2026-08-03","close":41.97},{"date":"2026-08-04","close":42.53},{"date":"2026-08-05","close":42.96},{"date":"2026-08-06","close":43.13},{"date":"2026-08-07","close":43.52},{"date":"2026-08-10","close":42.52},{"date":"2026-08-11","close":43.33},{"date":"2026-08-12","close":42.97},{"date":"2026-08-13","close":42.57},{"date":"2026-08-14","close":42.58},{"date":"2026-08-17","close":42.18},{"date":"2026-08-18","close":41.25},{"date":"2026-08-19","close":41.66},{"date":"2026-08-20","close":41.26},{"date":"2026-08-21","close":41.6},{"date":"2026-08-24","close":41.35},{"date":"2026-08-25","close":41.26},{"date":"2026-08-26","close":40.86},{"date":"2026-08-27","close":40.62},{"date":"2026-08-28","close":40.33},{"date":"2026-08-31","close":39.06},{"date":"2026-09-01","close":37.59},{"date":"2026-09-02","close":38.06},{"date":"2026-09-03","close":38.19},{"date":"2026-09-04","close":39.97},{"date":"2026-09-08","close":38.74},{"date":"2026-09-09","close":38.16},{"date":"2026-09-10","close":37.53},{"date":"2026-09-11","close":37.88},{"date":"2026-09-14","close":37.17},{"date":"2026-09-15","close":37.43},{"date":"2026-09-16","close":37.69},{"date":"2026-09-17","close":37.7},{"date":"2026-09-18","close":36.8},{"date":"2026-09-21","close":36.97},{"date":"2026-09-22","close":37.58},{"date":"2026-09-23","close":36.78},{"date":"2026-09-24","close":36.31},{"date":"2026-09-25","close":37.15},{"date":"2026-09-28","close":36.41},{"date":"2026-09-29","close":35.84},{"date":"2026-09-30","close":35.37},{"date":"2026-10-01","close":35.71},{"date":"2026-10-02","close":35.615},{"date":"2026-10-05","close":35.66},{"date":"2026-10-06","close":40.0},{"date":"2026-10-07","close":41.11},{"date":"2026-10-08","close":40.77},{"date":"2026-10-09","close":40.59},{"date":"2026-10-12","close":40.94},{"date":"2026-10-13","close":41.97},{"date":"2026-10-14","close":40.65},{"date":"2026-10-15","close":41.26},{"date":"2026-10-16","close":41.38},{"date":"2026-10-19","close":41.68},{"date":"2026-10-20","close":43.13},{"date":"2026-10-21","close":43.68},{"date":"2026-10-22","close":44.29}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":44.29,"low_30d":34.57,"support":35.57,"high_30d":44.61,"change_1d":1.4,"change_7d":7.0,"change_30d":16.9,"resistance":43.61,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.28,"per":6.53,"quarter":"2024-Q1"},{"pbr":1.73,"per":8.36,"quarter":"2024-Q2"},{"pbr":1.47,"per":7.71,"quarter":"2024-Q3"},{"pbr":1.82,"per":10.42,"quarter":"2024-Q4"},{"pbr":2.22,"per":13.73,"quarter":"2025-Q1"},{"pbr":2.32,"per":23.48,"quarter":"2025-Q2"},{"pbr":2.82,"per":34.32,"quarter":"2025-Q3"},{"pbr":1.58,"per":21.82,"quarter":"2025-Q4"},{"pbr":1.35,"per":13.75,"quarter":"2026-Q4"},{"pbr":1.81,"per":15.51,"quarter":"현재"}],"timeline":[{"close":34.3318,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":47.1717,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":42.4024,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":54.036,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":61.5969,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":63.5841,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":80.4364,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":46.0176,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":39.242,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.84,"pbr_5y_low":1.28,"per_5y_avg":15.57,"per_5y_low":6.53,"current_pbr":1.81,"current_per":15.51,"pbr_5y_high":2.82,"per_5y_high":34.32,"pbr_5y_median":1.73,"per_5y_median":13.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.8%"},"momentum":{"grade":"B","reason":"RSI 85"},"valuation":{"grade":"C","reason":"PER 15.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.56,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.45,"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":22.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.28,"per":6.53,"close":34.3318,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":8.36,"close":47.1717,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.47,"per":7.71,"close":42.4024,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.82,"per":10.42,"close":54.036,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":13.73,"close":61.5969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.32,"per":23.48,"close":63.5841,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.82,"per":34.32,"close":80.4364,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":21.82,"close":46.0176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.35,"per":13.75,"close":39.242,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"15.5배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.8765315376155285,"pbr":1.52,"per":19.33,"roa":0.014808280876201167,"roe":0.03247400321222992,"revenue":351354000.0,"market_cap":777405000.0,"net_income":16620000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.227260825264548,"total_assets":1122345000.0,"total_equity":511794000.0,"profit_margin":0.04730272033333902,"dividend_yield":2.87,"fiscal_quarter":"Q4","operating_income":29838000.0,"operating_margin":0.0849228982735361},{"eps":0.8727870286401553,"pbr":null,"per":null,"roa":0.014828481005852899,"roe":0.03230390539751821,"revenue":348563000.0,"market_cap":null,"net_income":16549000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.24813878696247163,"total_assets":1116028000.0,"total_equity":512291000.0,"profit_margin":0.047477787372727454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30274000.0,"operating_margin":0.08685373949615995},{"eps":1.2472379261774749,"pbr":null,"per":null,"roa":0.020480945852671253,"roe":0.04727767060164129,"revenue":358194000.0,"market_cap":null,"net_income":23649000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.23899618642411655,"total_assets":1154683000.0,"total_equity":500215000.0,"profit_margin":0.06602288145530076,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31318000.0,"operating_margin":0.0874330669972138},{"eps":-0.1417639454338472,"pbr":null,"per":null,"roa":-0.0023235871760117284,"roe":-0.005579275316895781,"revenue":346622000.0,"market_cap":null,"net_income":-2688000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.23692956592484032,"total_assets":1156832000.0,"total_equity":481783000.0,"profit_margin":-0.0077548453358413484,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6931000.0,"operating_margin":0.019995845618570086},{"eps":0.1311105537010953,"pbr":null,"per":null,"roa":0.0021152604212312247,"roe":0.0050953273020180444,"revenue":345694000.0,"market_cap":null,"net_income":2486000.0,"fiscal_year":2025,"report_date":"2024-05-31","gross_margin":0.22288787193298118,"total_assets":1175269000.0,"total_equity":487898000.0,"profit_margin":0.007191331061574688,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6135000.0,"operating_margin":0.01774690911615475},{"eps":1.1069506885085636,"pbr":null,"per":null,"roa":0.01777945312235286,"roe":0.04020349800505297,"revenue":341344000.0,"market_cap":null,"net_income":20989000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.2620494281428705,"total_assets":1180520000.0,"total_equity":522069000.0,"profit_margin":0.06148928939720634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28629000.0,"operating_margin":0.08387140245617325},{"eps":1.6120374836796778,"pbr":null,"per":null,"roa":0.03332926249492962,"roe":0.06035677754915861,"revenue":342440000.0,"market_cap":null,"net_income":30566000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.2868268893820815,"total_assets":917092000.0,"total_equity":506422000.0,"profit_margin":0.08925943230930966,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41965000.0,"operating_margin":0.12254701553556828},{"eps":1.635506589229552,"pbr":null,"per":null,"roa":0.03488383865085677,"roe":0.06461230740381911,"revenue":331516000.0,"market_cap":null,"net_income":31011000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.30000060328913236,"total_assets":888979000.0,"total_equity":479955000.0,"profit_margin":0.09354299641646255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":41381000.0,"operating_margin":0.12482353792878775},{"eps":0.8299097638939805,"pbr":null,"per":null,"roa":0.01779961631737069,"roe":0.0334079932063054,"revenue":361840000.0,"market_cap":null,"net_income":15736000.0,"fiscal_year":2024,"report_date":"2023-05-31","gross_margin":0.25968936546539906,"total_assets":884064000.0,"total_equity":471025000.0,"profit_margin":0.04348883484413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21866000.0,"operating_margin":0.0604300243201415},{"eps":1.4225969732636141,"pbr":null,"per":null,"roa":0.030143431058663135,"roe":0.05918842475056558,"revenue":339714000.0,"market_cap":null,"net_income":26974000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.26582654821408597,"total_assets":894855000.0,"total_equity":455731000.0,"profit_margin":0.07940208528350318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37647000.0,"operating_margin":0.11081968950352356},{"eps":1.757651417214965,"pbr":null,"per":null,"roa":0.036680354707735924,"roe":0.07708908719970022,"revenue":353675000.0,"market_cap":null,"net_income":33327000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.2696571711316887,"total_assets":908579000.0,"total_equity":432318000.0,"profit_margin":0.09423057892132608,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40553000.0,"operating_margin":0.11466176574538771},{"eps":1.2433879380760349,"pbr":null,"per":null,"roa":0.025592732949123915,"roe":0.0574735620639386,"revenue":361713000.0,"market_cap":null,"net_income":23576000.0,"fiscal_year":2023,"report_date":"2022-08-31","gross_margin":0.2570712139182169,"total_assets":921199000.0,"total_equity":410206000.0,"profit_margin":0.06517874668590844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33767000.0,"operating_margin":0.09335301744753437}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.5001,"per":7.71,"date":"2023-11","close":42.4,"source":"reported"},{"eps":5.5001,"per":9.13,"date":"2023-12","close":50.22,"source":"reported"},{"eps":5.5001,"per":9.07,"date":"2024-01","close":49.88,"source":"reported"},{"eps":5.1844,"per":10.42,"date":"2024-02","close":54.04,"source":"reported"},{"eps":5.1844,"per":10.79,"date":"2024-03","close":55.92,"source":"reported"},{"eps":5.1844,"per":11.26,"date":"2024-04","close":58.35,"source":"reported"},{"eps":4.4856,"per":13.73,"date":"2024-05","close":61.6,"source":"reported"},{"eps":4.4856,"per":13.28,"date":"2024-06","close":59.58,"source":"reported"},{"eps":4.4856,"per":14.57,"date":"2024-07","close":65.36,"source":"reported"},{"eps":2.7083,"per":23.48,"date":"2024-08","close":63.58,"source":"reported"},{"eps":2.7083,"per":24.62,"date":"2024-09","close":66.67,"source":"reported"},{"eps":2.7083,"per":26.39,"date":"2024-10","close":71.49,"source":"reported"},{"eps":2.3435,"per":34.32,"date":"2024-11","close":80.44,"source":"reported"},{"eps":2.3435,"per":29.11,"date":"2024-12","close":68.21,"source":"reported"},{"eps":2.3435,"per":20.9,"date":"2025-01","close":48.97,"source":"reported"},{"eps":2.1094,"per":21.82,"date":"2025-02","close":46.02,"source":"reported"},{"eps":2.1094,"per":21.08,"date":"2025-03","close":44.47,"source":"reported"},{"eps":2.1094,"per":18.05,"date":"2025-04","close":38.08,"source":"reported"},{"eps":2.1094,"per":17.7,"date":"2025-05","close":37.33,"source":"reported"},{"eps":2.1094,"per":18.59,"date":"2025-06","close":39.21,"source":"reported"},{"eps":2.1094,"per":19.35,"date":"2025-07","close":40.81,"source":"reported"},{"eps":2.1094,"per":20.26,"date":"2025-08","close":42.74,"source":"reported"},{"eps":2.1094,"per":20.07,"date":"2025-09","close":42.34,"source":"reported"},{"eps":2.1094,"per":16.99,"date":"2025-10","close":35.83,"source":"reported"},{"eps":2.1094,"per":16.89,"date":"2025-11","close":35.63,"source":"reported"},{"eps":2.1094,"per":16.89,"date":"2025-12","close":35.63,"source":"reported"},{"eps":2.1094,"per":17.23,"date":"2026-01","close":36.34,"source":"reported"},{"eps":2.8548,"per":13.75,"date":"2026-02","close":39.24,"source":"reported"},{"eps":2.8548,"per":11.58,"date":"2026-03","close":33.05,"source":"reported"},{"eps":2.8548,"per":12.57,"date":"2026-04","close":35.87,"source":"reported"},{"eps":2.8548,"per":13.36,"date":"2026-05","close":38.14,"source":"reported"},{"eps":2.8548,"per":15.91,"date":"2026-06","close":45.42,"source":"reported"},{"eps":2.8548,"per":13.87,"date":"2026-07","close":39.6,"source":"reported"},{"eps":2.8548,"per":13.68,"date":"2026-08","close":39.06,"source":"reported"},{"eps":2.8548,"per":12.39,"date":"2026-09","close":35.37,"source":"reported"},{"eps":2.8548,"per":15.51,"date":"2026-10","close":44.29,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.84,"std":5.76,"count":36,"current":15.51,"lower_1sd":11.08,"upper_1sd":22.6},"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":"Apogee Enterprises Inc","phase":"above-fold","symbol_resolved":true}