{"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":"2026-10-23T09:58:42.360176+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.5,"direction":"higher_better","percentile":38},{"name":"영업이익 성장률","unit":"%","value":-17.8,"direction":"higher_better","percentile":31}],"summary":"매출 -9.5%","percentile":34},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.1,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 41","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.7,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"AZZ Incorporated(AZZ)은 Industrials 섹터 US 시장 종목입니다, 시가총액 40.08억. 현재가 $133.38, 전일 대비 -3.8%, 30일 -2.7%. PER 11.2배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.9356878272164408,"grade":"D","trend":"하락","atr_14":4.596557142857143,"rsi_14":41.05388508484669,"sma_20":136.15249999999997,"sma_60":139.94616666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-0.94)가 시그널선(-0.93)을 하회합니다(데드크로스). 현재가가 SMA20(136)과 SMA60(140) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 130~142 (현재 위치 25%).","bb_lower":130.49939156304248,"bb_upper":141.80560843695747,"macd_signal":-0.9259932566284849},"change_pct":-3.75,"chart_data":[{"date":"2024-10-23","open":75.2,"high":76.04,"low":74.38,"close":74.9,"volume":124325,"rsi_14":39.82,"sma_20":80.01,"sma_60":78.7,"sma_120":79.16},{"date":"2024-10-24","open":75.12,"high":75.77,"low":74.3,"close":75.2,"volume":95092,"rsi_14":33.78,"sma_20":79.72,"sma_60":78.63,"sma_120":79.17},{"date":"2024-10-25","open":75.87,"high":76.25,"low":75.01,"close":75.55,"volume":65564,"rsi_14":35.7,"sma_20":79.43,"sma_60":78.62,"sma_120":79.18},{"date":"2024-10-28","open":76.59,"high":77.46,"low":76.57,"close":77.08,"volume":89639,"rsi_14":43.38,"sma_20":79.2,"sma_60":78.68,"sma_120":79.19},{"date":"2024-10-29","open":76.74,"high":77.9,"low":75.76,"close":77.9,"volume":145131,"rsi_14":43.15,"sma_20":79.09,"sma_60":78.78,"sma_120":79.22},{"date":"2024-10-30","open":77.85,"high":79.31,"low":77.74,"close":77.75,"volume":164805,"rsi_14":54.72,"sma_20":78.99,"sma_60":78.85,"sma_120":79.23},{"date":"2024-10-31","open":77.76,"high":77.76,"low":75.12,"close":75.21,"volume":117804,"rsi_14":45.1,"sma_20":78.79,"sma_60":78.92,"sma_120":79.22},{"date":"2024-11-01","open":75.85,"high":76.92,"low":75.23,"close":76.18,"volume":97571,"rsi_14":36.85,"sma_20":78.52,"sma_60":78.97,"sma_120":79.22},{"date":"2024-11-04","open":75.77,"high":77.35,"low":75.77,"close":76.45,"volume":67532,"rsi_14":42.93,"sma_20":78.29,"sma_60":79.03,"sma_120":79.23},{"date":"2024-11-05","open":75.94,"high":78.3,"low":75.94,"close":78.29,"volume":126858,"rsi_14":44.28,"sma_20":78.22,"sma_60":79.12,"sma_120":79.24},{"date":"2024-11-06","open":84.27,"high":85.95,"low":82.76,"close":83.53,"volume":447144,"rsi_14":64.31,"sma_20":78.37,"sma_60":79.28,"sma_120":79.3},{"date":"2024-11-07","open":83.41,"high":84.09,"low":81.28,"close":82.62,"volume":213611,"rsi_14":65.26,"sma_20":78.69,"sma_60":79.39,"sma_120":79.36},{"date":"2024-11-08","open":82.77,"high":84.67,"low":82.42,"close":83.51,"volume":249160,"rsi_14":69.48,"sma_20":79.03,"sma_60":79.51,"sma_120":79.39},{"date":"2024-11-11","open":84.66,"high":85.86,"low":83.71,"close":85.34,"volume":127945,"rsi_14":76.86,"sma_20":79.29,"sma_60":79.63,"sma_120":79.41},{"date":"2024-11-12","open":85.3,"high":86.04,"low":82.93,"close":83.55,"volume":99428,"rsi_14":72.26,"sma_20":79.56,"sma_60":79.69,"sma_120":79.41},{"date":"2024-11-13","open":84.74,"high":84.9,"low":82.3,"close":82.97,"volume":246977,"rsi_14":69.72,"sma_20":79.71,"sma_60":79.77,"sma_120":79.42},{"date":"2024-11-14","open":83.59,"high":84.0,"low":81.76,"close":82.77,"volume":183560,"rsi_14":68.45,"sma_20":79.93,"sma_60":79.84,"sma_120":79.41},{"date":"2024-11-15","open":83.16,"high":83.43,"low":81.77,"close":81.88,"volume":252742,"rsi_14":62.68,"sma_20":80.16,"sma_60":79.9,"sma_120":79.39},{"date":"2024-11-18","open":82.64,"high":84.43,"low":82.14,"close":83.92,"volume":133696,"rsi_14":64.95,"sma_20":80.53,"sma_60":79.93,"sma_120":79.39},{"date":"2024-11-19","open":82.88,"high":85.89,"low":82.87,"close":85.82,"volume":120795,"rsi_14":68.43,"sma_20":81.05,"sma_60":80.0,"sma_120":79.4},{"date":"2024-11-20","open":85.82,"high":87.22,"low":84.91,"close":86.55,"volume":174838,"rsi_14":78.22,"sma_20":81.64,"sma_60":80.09,"sma_120":79.44},{"date":"2024-11-21","open":87.37,"high":94.44,"low":87.03,"close":94.2,"volume":510895,"rsi_14":83.66,"sma_20":82.6,"sma_60":80.35,"sma_120":79.54},{"date":"2024-11-22","open":94.76,"high":95.62,"low":91.23,"close":94.33,"volume":278313,"rsi_14":83.57,"sma_20":83.55,"sma_60":80.58,"sma_120":79.7},{"date":"2024-11-25","open":95.3,"high":96.74,"low":94.12,"close":94.12,"volume":205098,"rsi_14":81.67,"sma_20":84.42,"sma_60":80.79,"sma_120":79.84},{"date":"2024-11-26","open":93.38,"high":93.38,"low":90.4,"close":91.17,"volume":155967,"rsi_14":66.83,"sma_20":85.09,"sma_60":81.03,"sma_120":79.96},{"date":"2024-11-27","open":91.11,"high":91.85,"low":89.41,"close":89.99,"volume":148762,"rsi_14":66.05,"sma_20":85.71,"sma_60":81.27,"sma_120":80.08},{"date":"2024-11-29","open":90.96,"high":92.23,"low":90.49,"close":91.96,"volume":88208,"rsi_14":67.57,"sma_20":86.55,"sma_60":81.56,"sma_120":80.22},{"date":"2024-12-02","open":92.21,"high":94.99,"low":90.94,"close":94.47,"volume":230244,"rsi_14":68.46,"sma_20":87.48,"sma_60":81.93,"sma_120":80.37},{"date":"2024-12-03","open":94.4,"high":94.59,"low":91.28,"close":92.52,"volume":104610,"rsi_14":68.03,"sma_20":88.3,"sma_60":82.26,"sma_120":80.49},{"date":"2024-12-04","open":92.36,"high":93.14,"low":90.78,"close":91.77,"volume":180077,"rsi_14":67.55,"sma_20":88.98,"sma_60":82.58,"sma_120":80.61},{"date":"2024-12-05","open":91.56,"high":92.88,"low":90.24,"close":92.75,"volume":168288,"rsi_14":69.32,"sma_20":89.45,"sma_60":82.91,"sma_120":80.74},{"date":"2024-12-06","open":93.59,"high":95.04,"low":92.79,"close":94.19,"volume":144351,"rsi_14":73.33,"sma_20":90.03,"sma_60":83.23,"sma_120":80.87},{"date":"2024-12-09","open":94.89,"high":94.89,"low":91.88,"close":92.97,"volume":169578,"rsi_14":67.71,"sma_20":90.51,"sma_60":83.49,"sma_120":80.99},{"date":"2024-12-10","open":92.81,"high":95.47,"low":91.49,"close":94.78,"volume":177962,"rsi_14":67.6,"sma_20":90.99,"sma_60":83.78,"sma_120":81.14},{"date":"2024-12-11","open":95.89,"high":95.89,"low":93.01,"close":93.7,"volume":338139,"rsi_14":63.86,"sma_20":91.5,"sma_60":84.02,"sma_120":81.28},{"date":"2024-12-12","open":94.0,"high":94.5,"low":91.08,"close":93.33,"volume":195834,"rsi_14":47.66,"sma_20":92.03,"sma_60":84.26,"sma_120":81.42},{"date":"2024-12-13","open":93.07,"high":93.94,"low":91.25,"close":92.56,"volume":196489,"rsi_14":45.39,"sma_20":92.52,"sma_60":84.45,"sma_120":81.55},{"date":"2024-12-16","open":92.81,"high":93.61,"low":91.81,"close":93.29,"volume":135441,"rsi_14":47.9,"sma_20":93.1,"sma_60":84.66,"sma_120":81.69},{"date":"2024-12-17","open":92.79,"high":93.25,"low":88.17,"close":88.81,"volume":182611,"rsi_14":44.44,"sma_20":93.35,"sma_60":84.8,"sma_120":81.79},{"date":"2024-12-18","open":89.87,"high":89.87,"low":82.26,"close":82.85,"volume":250781,"rsi_14":36.28,"sma_20":93.2,"sma_60":84.84,"sma_120":81.85},{"date":"2024-12-19","open":83.76,"high":84.66,"low":80.52,"close":80.53,"volume":210700,"rsi_14":28.34,"sma_20":92.89,"sma_60":84.85,"sma_120":81.89},{"date":"2024-12-20","open":79.68,"high":82.07,"low":79.3,"close":80.62,"volume":456894,"rsi_14":21.07,"sma_20":92.21,"sma_60":84.84,"sma_120":81.95},{"date":"2024-12-23","open":80.07,"high":80.64,"low":79.3,"close":80.61,"volume":131101,"rsi_14":22.94,"sma_20":91.51,"sma_60":84.83,"sma_120":81.99},{"date":"2024-12-24","open":80.83,"high":81.67,"low":80.58,"close":81.67,"volume":66477,"rsi_14":27.36,"sma_20":90.88,"sma_60":84.83,"sma_120":82.05},{"date":"2024-12-26","open":80.71,"high":82.43,"low":80.71,"close":82.26,"volume":68748,"rsi_14":26.08,"sma_20":90.43,"sma_60":84.87,"sma_120":82.1},{"date":"2024-12-27","open":81.3,"high":82.36,"low":79.99,"close":81.02,"volume":108225,"rsi_14":19.68,"sma_20":89.98,"sma_60":84.89,"sma_120":82.16},{"date":"2024-12-30","open":80.66,"high":80.96,"low":78.96,"close":80.3,"volume":75038,"rsi_14":20.14,"sma_20":89.39,"sma_60":84.91,"sma_120":82.2},{"date":"2024-12-31","open":80.79,"high":82.0,"low":80.71,"close":80.88,"volume":114236,"rsi_14":15.25,"sma_20":88.7,"sma_60":84.9,"sma_120":82.21},{"date":"2025-01-02","open":81.71,"high":82.94,"low":80.49,"close":81.85,"volume":114293,"rsi_14":20.2,"sma_20":88.16,"sma_60":84.91,"sma_120":82.22},{"date":"2025-01-03","open":82.84,"high":84.2,"low":81.93,"close":84.14,"volume":205676,"rsi_14":28.93,"sma_20":87.77,"sma_60":84.99,"sma_120":82.24},{"date":"2025-01-06","open":84.72,"high":85.8,"low":83.21,"close":84.02,"volume":211865,"rsi_14":29.82,"sma_20":87.33,"sma_60":85.05,"sma_120":82.22},{"date":"2025-01-07","open":83.95,"high":84.64,"low":81.43,"close":83.66,"volume":402811,"rsi_14":26.84,"sma_20":86.8,"sma_60":85.17,"sma_120":82.21},{"date":"2025-01-08","open":81.6,"high":84.11,"low":80.2,"close":82.05,"volume":294360,"rsi_14":31.15,"sma_20":86.24,"sma_60":85.26,"sma_120":82.2},{"date":"2025-01-10","open":80.44,"high":82.69,"low":80.1,"close":82.68,"volume":184531,"rsi_14":49.29,"sma_20":85.63,"sma_60":85.3,"sma_120":82.2},{"date":"2025-01-13","open":81.42,"high":81.64,"low":77.39,"close":81.09,"volume":220240,"rsi_14":52.33,"sma_20":84.99,"sma_60":85.35,"sma_120":82.18},{"date":"2025-01-14","open":81.6,"high":84.91,"low":81.6,"close":84.83,"volume":168929,"rsi_14":63.57,"sma_20":84.56,"sma_60":85.43,"sma_120":82.2},{"date":"2025-01-15","open":87.14,"high":87.14,"low":84.27,"close":85.6,"volume":142245,"rsi_14":65.33,"sma_20":84.21,"sma_60":85.55,"sma_120":82.25},{"date":"2025-01-16","open":85.8,"high":86.87,"low":85.56,"close":86.14,"volume":111759,"rsi_14":64.2,"sma_20":83.85,"sma_60":85.7,"sma_120":82.32},{"date":"2025-01-17","open":87.68,"high":87.68,"low":86.1,"close":86.53,"volume":96028,"rsi_14":63.72,"sma_20":83.73,"sma_60":85.87,"sma_120":82.36},{"date":"2025-01-21","open":87.57,"high":88.81,"low":86.93,"close":88.35,"volume":133995,"rsi_14":72.75,"sma_20":84.01,"sma_60":86.09,"sma_120":82.42},{"date":"2025-01-22","open":88.05,"high":88.82,"low":86.39,"close":86.77,"volume":84426,"rsi_14":69.07,"sma_20":84.32,"sma_60":86.29,"sma_120":82.49},{"date":"2025-01-23","open":86.05,"high":87.07,"low":85.23,"close":87.03,"volume":113497,"rsi_14":68.46,"sma_20":84.65,"sma_60":86.49,"sma_120":82.56},{"date":"2025-01-24","open":86.92,"high":87.17,"low":84.61,"close":85.44,"volume":136788,"rsi_14":60.4,"sma_20":84.89,"sma_60":86.65,"sma_120":82.63},{"date":"2025-01-27","open":84.54,"high":87.09,"low":83.87,"close":85.71,"volume":226111,"rsi_14":55.15,"sma_20":85.1,"sma_60":86.8,"sma_120":82.74},{"date":"2025-01-28","open":86.02,"high":86.02,"low":83.04,"close":84.87,"volume":106587,"rsi_14":52.66,"sma_20":85.23,"sma_60":86.92,"sma_120":82.85},{"date":"2025-01-29","open":84.9,"high":86.11,"low":84.8,"close":85.06,"volume":102931,"rsi_14":54.4,"sma_20":85.43,"sma_60":87.04,"sma_120":82.95},{"date":"2025-01-30","open":85.93,"high":87.43,"low":85.77,"close":86.77,"volume":91743,"rsi_14":64.43,"sma_20":85.75,"sma_60":87.23,"sma_120":83.08},{"date":"2025-01-31","open":86.94,"high":86.94,"low":84.25,"close":84.87,"volume":151050,"rsi_14":55.95,"sma_20":85.95,"sma_60":87.38,"sma_120":83.17},{"date":"2025-02-03","open":82.63,"high":85.28,"low":81.75,"close":85.18,"volume":147551,"rsi_14":62.48,"sma_20":86.11,"sma_60":87.52,"sma_120":83.27},{"date":"2025-02-04","open":85.09,"high":87.17,"low":84.24,"close":86.8,"volume":140014,"rsi_14":56.6,"sma_20":86.23,"sma_60":87.66,"sma_120":83.39},{"date":"2025-02-05","open":87.66,"high":91.7,"low":87.23,"close":91.55,"volume":491740,"rsi_14":66.42,"sma_20":86.61,"sma_60":87.79,"sma_120":83.54},{"date":"2025-02-06","open":92.23,"high":94.56,"low":91.36,"close":94.52,"volume":647030,"rsi_14":70.48,"sma_20":87.15,"sma_60":87.99,"sma_120":83.69},{"date":"2025-02-07","open":94.43,"high":95.17,"low":93.02,"close":94.52,"volume":421236,"rsi_14":69.9,"sma_20":87.77,"sma_60":88.17,"sma_120":83.84},{"date":"2025-02-10","open":95.1,"high":97.07,"low":94.47,"close":96.5,"volume":290858,"rsi_14":70.13,"sma_20":88.46,"sma_60":88.36,"sma_120":84.0},{"date":"2025-02-11","open":97.59,"high":97.61,"low":95.48,"close":96.47,"volume":452457,"rsi_14":76.1,"sma_20":89.23,"sma_60":88.57,"sma_120":84.13},{"date":"2025-02-12","open":94.26,"high":96.21,"low":93.53,"close":95.8,"volume":258897,"rsi_14":73.03,"sma_20":89.77,"sma_60":88.79,"sma_120":84.28},{"date":"2025-02-13","open":96.85,"high":98.11,"low":95.15,"close":97.51,"volume":282178,"rsi_14":81.67,"sma_20":90.37,"sma_60":89.03,"sma_120":84.43},{"date":"2025-02-14","open":97.75,"high":97.8,"low":96.12,"close":96.9,"volume":179047,"rsi_14":78.8,"sma_20":90.9,"sma_60":89.28,"sma_120":84.59},{"date":"2025-02-18","open":96.71,"high":98.42,"low":95.73,"close":97.95,"volume":187751,"rsi_14":83.38,"sma_20":91.47,"sma_60":89.52,"sma_120":84.72},{"date":"2025-02-19","open":96.99,"high":98.13,"low":95.43,"close":97.64,"volume":234905,"rsi_14":81.9,"sma_20":91.93,"sma_60":89.71,"sma_120":84.85},{"date":"2025-02-20","open":97.18,"high":97.27,"low":95.63,"close":96.61,"volume":197372,"rsi_14":75.98,"sma_20":92.42,"sma_60":89.88,"sma_120":84.98},{"date":"2025-02-21","open":97.84,"high":98.41,"low":93.26,"close":93.88,"volume":247132,"rsi_14":72.79,"sma_20":92.76,"sma_60":89.87,"sma_120":85.11},{"date":"2025-02-24","open":94.57,"high":96.36,"low":93.13,"close":95.12,"volume":308009,"rsi_14":74.0,"sma_20":93.24,"sma_60":89.88,"sma_120":85.23},{"date":"2025-02-25","open":95.49,"high":96.59,"low":93.39,"close":95.13,"volume":973059,"rsi_14":71.81,"sma_20":93.71,"sma_60":89.9,"sma_120":85.34},{"date":"2025-02-26","open":95.24,"high":97.33,"low":94.94,"close":95.57,"volume":205429,"rsi_14":63.59,"sma_20":94.24,"sma_60":89.97,"sma_120":85.5},{"date":"2025-02-27","open":95.45,"high":96.12,"low":93.99,"close":93.99,"volume":225033,"rsi_14":48.01,"sma_20":94.68,"sma_60":90.03,"sma_120":85.65},{"date":"2025-02-28","open":94.06,"high":95.44,"low":93.77,"close":95.08,"volume":344296,"rsi_14":51.91,"sma_20":95.1,"sma_60":90.08,"sma_120":85.82},{"date":"2025-03-03","open":95.59,"high":95.95,"low":89.7,"close":90.49,"volume":241126,"rsi_14":32.41,"sma_20":95.39,"sma_60":90.01,"sma_120":85.97},{"date":"2025-03-04","open":89.06,"high":90.03,"low":86.15,"close":88.29,"volume":223613,"rsi_14":28.76,"sma_20":95.54,"sma_60":89.94,"sma_120":86.1},{"date":"2025-03-05","open":88.63,"high":89.79,"low":87.45,"close":89.06,"volume":154471,"rsi_14":32.6,"sma_20":95.66,"sma_60":89.89,"sma_120":86.24},{"date":"2025-03-06","open":87.89,"high":89.44,"low":86.75,"close":87.93,"volume":176411,"rsi_14":24.5,"sma_20":95.47,"sma_60":89.8,"sma_120":86.35},{"date":"2025-03-07","open":87.43,"high":89.78,"low":86.38,"close":89.12,"volume":192135,"rsi_14":29.91,"sma_20":95.2,"sma_60":89.71,"sma_120":86.47},{"date":"2025-03-10","open":87.22,"high":88.88,"low":86.36,"close":86.79,"volume":290245,"rsi_14":22.96,"sma_20":94.81,"sma_60":89.61,"sma_120":86.55},{"date":"2025-03-11","open":87.24,"high":90.41,"low":87.24,"close":89.51,"volume":238442,"rsi_14":32.36,"sma_20":94.46,"sma_60":89.52,"sma_120":86.65},{"date":"2025-03-12","open":90.38,"high":90.38,"low":84.78,"close":86.5,"volume":372539,"rsi_14":29.8,"sma_20":93.95,"sma_60":89.39,"sma_120":86.71},{"date":"2025-03-13","open":86.36,"high":86.91,"low":83.78,"close":85.25,"volume":249535,"rsi_14":31.68,"sma_20":93.42,"sma_60":89.25,"sma_120":86.76},{"date":"2025-03-14","open":86.21,"high":88.02,"low":84.92,"close":85.57,"volume":259293,"rsi_14":28.9,"sma_20":92.82,"sma_60":89.13,"sma_120":86.79},{"date":"2025-03-17","open":85.49,"high":86.06,"low":83.81,"close":85.8,"volume":345721,"rsi_14":29.58,"sma_20":92.26,"sma_60":89.0,"sma_120":86.83},{"date":"2025-03-18","open":85.29,"high":86.02,"low":82.35,"close":82.82,"volume":225989,"rsi_14":24.87,"sma_20":91.49,"sma_60":88.9,"sma_120":86.85},{"date":"2025-03-19","open":82.77,"high":84.18,"low":81.79,"close":82.84,"volume":774737,"rsi_14":26.59,"sma_20":90.74,"sma_60":88.89,"sma_120":86.87},{"date":"2025-03-20","open":81.61,"high":83.88,"low":81.58,"close":82.78,"volume":243833,"rsi_14":23.01,"sma_20":90.04,"sma_60":88.93,"sma_120":86.89},{"date":"2025-03-21","open":81.64,"high":82.3,"low":79.94,"close":81.55,"volume":616145,"rsi_14":27.0,"sma_20":89.42,"sma_60":88.94,"sma_120":86.89},{"date":"2025-03-24","open":83.45,"high":85.51,"low":83.08,"close":85.38,"volume":317457,"rsi_14":43.09,"sma_20":88.93,"sma_60":89.02,"sma_120":86.93},{"date":"2025-03-25","open":85.13,"high":85.81,"low":84.56,"close":85.36,"volume":205073,"rsi_14":40.89,"sma_20":88.44,"sma_60":89.08,"sma_120":86.96},{"date":"2025-03-26","open":85.66,"high":87.34,"low":85.09,"close":85.53,"volume":212466,"rsi_14":43.79,"sma_20":87.93,"sma_60":89.13,"sma_120":87.0},{"date":"2025-03-27","open":85.79,"high":85.79,"low":83.89,"close":84.84,"volume":160405,"rsi_14":38.64,"sma_20":87.47,"sma_60":89.19,"sma_120":87.04},{"date":"2025-03-28","open":84.51,"high":85.17,"low":82.57,"close":83.1,"volume":139277,"rsi_14":39.89,"sma_20":86.86,"sma_60":89.24,"sma_120":87.07},{"date":"2025-03-31","open":82.04,"high":83.17,"low":81.4,"close":82.71,"volume":251353,"rsi_14":28.65,"sma_20":86.47,"sma_60":89.27,"sma_120":87.08},{"date":"2025-04-01","open":82.36,"high":85.1,"low":81.71,"close":84.87,"volume":190407,"rsi_14":44.58,"sma_20":86.29,"sma_60":89.31,"sma_120":87.11},{"date":"2025-04-02","open":83.51,"high":86.84,"low":83.51,"close":86.63,"volume":284783,"rsi_14":54.41,"sma_20":86.17,"sma_60":89.35,"sma_120":87.17},{"date":"2025-04-03","open":82.11,"high":82.36,"low":79.34,"close":80.1,"volume":307802,"rsi_14":37.45,"sma_20":85.77,"sma_60":89.28,"sma_120":87.17},{"date":"2025-04-04","open":76.9,"high":78.53,"low":73.22,"close":76.17,"volume":344167,"rsi_14":31.12,"sma_20":85.12,"sma_60":89.16,"sma_120":87.16},{"date":"2025-04-07","open":72.93,"high":79.8,"low":70.14,"close":75.14,"volume":277830,"rsi_14":33.7,"sma_20":84.53,"sma_60":89.04,"sma_120":87.15},{"date":"2025-04-08","open":77.37,"high":81.12,"low":73.04,"close":74.77,"volume":429609,"rsi_14":33.11,"sma_20":83.79,"sma_60":88.9,"sma_120":87.1},{"date":"2025-04-09","open":75.13,"high":85.26,"low":74.02,"close":83.28,"volume":236363,"rsi_14":50.78,"sma_20":83.62,"sma_60":88.93,"sma_120":87.14},{"date":"2025-04-10","open":81.09,"high":82.38,"low":78.63,"close":79.97,"volume":181880,"rsi_14":47.7,"sma_20":83.36,"sma_60":88.85,"sma_120":87.14},{"date":"2025-04-11","open":80.12,"high":82.05,"low":78.91,"close":80.92,"volume":111215,"rsi_14":42.93,"sma_20":83.12,"sma_60":88.77,"sma_120":87.16},{"date":"2025-04-14","open":81.86,"high":83.47,"low":80.79,"close":81.49,"volume":145234,"rsi_14":43.98,"sma_20":82.9,"sma_60":88.69,"sma_120":87.19},{"date":"2025-04-15","open":81.47,"high":82.92,"low":80.28,"close":81.1,"volume":140306,"rsi_14":43.15,"sma_20":82.82,"sma_60":88.59,"sma_120":87.23},{"date":"2025-04-16","open":80.46,"high":81.87,"low":79.38,"close":81.13,"volume":281826,"rsi_14":44.15,"sma_20":82.73,"sma_60":88.47,"sma_120":87.28},{"date":"2025-04-17","open":81.22,"high":82.12,"low":80.02,"close":80.13,"volume":199666,"rsi_14":45.2,"sma_20":82.6,"sma_60":88.35,"sma_120":87.32},{"date":"2025-04-21","open":79.28,"high":79.96,"low":76.47,"close":76.79,"volume":371847,"rsi_14":41.26,"sma_20":82.36,"sma_60":88.18,"sma_120":87.33},{"date":"2025-04-22","open":74.16,"high":80.01,"low":73.2,"close":79.2,"volume":656721,"rsi_14":41.7,"sma_20":82.04,"sma_60":88.07,"sma_120":87.36},{"date":"2025-04-23","open":81.78,"high":84.52,"low":79.92,"close":80.75,"volume":353920,"rsi_14":41.35,"sma_20":81.81,"sma_60":87.98,"sma_120":87.39},{"date":"2025-04-24","open":80.82,"high":85.06,"low":80.53,"close":83.98,"volume":285834,"rsi_14":56.09,"sma_20":81.72,"sma_60":87.96,"sma_120":87.44},{"date":"2025-04-25","open":83.32,"high":84.51,"low":82.53,"close":84.47,"volume":191992,"rsi_14":65.02,"sma_20":81.7,"sma_60":87.95,"sma_120":87.49},{"date":"2025-04-28","open":85.1,"high":86.11,"low":84.52,"close":86.11,"volume":287154,"rsi_14":69.51,"sma_20":81.84,"sma_60":87.93,"sma_120":87.58},{"date":"2025-04-29","open":86.03,"high":87.67,"low":84.93,"close":87.37,"volume":182486,"rsi_14":71.78,"sma_20":82.07,"sma_60":87.97,"sma_120":87.67},{"date":"2025-04-30","open":86.16,"high":86.65,"low":83.79,"close":86.01,"volume":286435,"rsi_14":55.95,"sma_20":82.11,"sma_60":87.98,"sma_120":87.75},{"date":"2025-05-01","open":86.18,"high":88.1,"low":85.31,"close":86.13,"volume":198473,"rsi_14":66.43,"sma_20":82.08,"sma_60":87.97,"sma_120":87.81},{"date":"2025-05-02","open":87.48,"high":90.55,"low":87.42,"close":89.67,"volume":232579,"rsi_14":70.62,"sma_20":82.55,"sma_60":87.93,"sma_120":87.86},{"date":"2025-05-05","open":89.03,"high":89.73,"low":88.37,"close":88.8,"volume":236860,"rsi_14":66.9,"sma_20":83.18,"sma_60":87.83,"sma_120":87.91},{"date":"2025-05-06","open":87.93,"high":89.57,"low":87.85,"close":89.01,"volume":126080,"rsi_14":68.5,"sma_20":83.87,"sma_60":87.74,"sma_120":87.96},{"date":"2025-05-07","open":89.72,"high":89.98,"low":86.12,"close":87.71,"volume":236577,"rsi_14":64.45,"sma_20":84.52,"sma_60":87.59,"sma_120":87.97},{"date":"2025-05-08","open":87.98,"high":91.05,"low":87.11,"close":89.98,"volume":166122,"rsi_14":70.64,"sma_20":84.85,"sma_60":87.48,"sma_120":88.02},{"date":"2025-05-09","open":89.87,"high":90.93,"low":89.66,"close":90.7,"volume":97258,"rsi_14":83.01,"sma_20":85.38,"sma_60":87.39,"sma_120":88.09},{"date":"2025-05-12","open":94.01,"high":94.73,"low":91.66,"close":92.63,"volume":190440,"rsi_14":82.6,"sma_20":85.96,"sma_60":87.3,"sma_120":88.17},{"date":"2025-05-13","open":93.09,"high":93.89,"low":92.61,"close":93.33,"volume":191056,"rsi_14":81.84,"sma_20":86.55,"sma_60":87.24,"sma_120":88.26},{"date":"2025-05-14","open":93.48,"high":93.98,"low":90.62,"close":90.71,"volume":232252,"rsi_14":67.64,"sma_20":87.03,"sma_60":87.11,"sma_120":88.31},{"date":"2025-05-15","open":90.34,"high":91.85,"low":89.46,"close":91.09,"volume":233872,"rsi_14":67.47,"sma_20":87.52,"sma_60":87.0,"sma_120":88.36},{"date":"2025-05-16","open":90.95,"high":92.17,"low":90.19,"close":91.88,"volume":226011,"rsi_14":65.96,"sma_20":88.11,"sma_60":86.92,"sma_120":88.4},{"date":"2025-05-19","open":90.14,"high":92.28,"low":90.14,"close":92.03,"volume":130317,"rsi_14":63.71,"sma_20":88.87,"sma_60":86.88,"sma_120":88.38},{"date":"2025-05-20","open":91.65,"high":92.43,"low":91.57,"close":91.69,"volume":101215,"rsi_14":67.78,"sma_20":89.49,"sma_60":86.82,"sma_120":88.35},{"date":"2025-05-21","open":90.79,"high":91.61,"low":89.31,"close":89.52,"volume":164615,"rsi_14":59.41,"sma_20":89.92,"sma_60":86.72,"sma_120":88.31},{"date":"2025-05-22","open":89.31,"high":89.71,"low":88.05,"close":88.83,"volume":206416,"rsi_14":47.22,"sma_20":90.17,"sma_60":86.61,"sma_120":88.29},{"date":"2025-05-23","open":87.1,"high":88.92,"low":87.1,"close":88.22,"volume":194421,"rsi_14":48.04,"sma_20":90.36,"sma_60":86.51,"sma_120":88.27},{"date":"2025-05-27","open":89.47,"high":90.59,"low":88.5,"close":90.47,"volume":156008,"rsi_14":54.3,"sma_20":90.58,"sma_60":86.42,"sma_120":88.25},{"date":"2025-05-28","open":90.16,"high":90.65,"low":88.69,"close":89.15,"volume":145956,"rsi_14":54.24,"sma_20":90.66,"sma_60":86.4,"sma_120":88.2},{"date":"2025-05-29","open":89.54,"high":90.18,"low":88.48,"close":89.78,"volume":133408,"rsi_14":49.35,"sma_20":90.86,"sma_60":86.42,"sma_120":88.18},{"date":"2025-05-30","open":89.57,"high":90.53,"low":88.51,"close":89.9,"volume":216306,"rsi_14":47.31,"sma_20":91.05,"sma_60":86.43,"sma_120":88.16},{"date":"2025-06-02","open":89.95,"high":92.29,"low":88.43,"close":92.29,"volume":304828,"rsi_14":48.89,"sma_20":91.18,"sma_60":86.5,"sma_120":88.15},{"date":"2025-06-03","open":92.52,"high":92.84,"low":90.82,"close":92.43,"volume":163826,"rsi_14":46.92,"sma_20":91.36,"sma_60":86.55,"sma_120":88.13},{"date":"2025-06-04","open":92.74,"high":93.04,"low":91.22,"close":92.31,"volume":171616,"rsi_14":56.63,"sma_20":91.53,"sma_60":86.64,"sma_120":88.13},{"date":"2025-06-05","open":92.7,"high":93.59,"low":92.05,"close":92.82,"volume":142370,"rsi_14":57.05,"sma_20":91.78,"sma_60":86.7,"sma_120":88.11},{"date":"2025-06-06","open":94.03,"high":94.84,"low":92.85,"close":93.62,"volume":147085,"rsi_14":57.09,"sma_20":91.97,"sma_60":86.81,"sma_120":88.1},{"date":"2025-06-09","open":93.28,"high":93.37,"low":91.72,"close":92.04,"volume":151560,"rsi_14":50.04,"sma_20":92.04,"sma_60":86.92,"sma_120":88.09},{"date":"2025-06-10","open":92.14,"high":92.34,"low":90.45,"close":91.3,"volume":179151,"rsi_14":48.63,"sma_20":91.97,"sma_60":87.02,"sma_120":88.07},{"date":"2025-06-11","open":91.86,"high":92.12,"low":90.4,"close":91.64,"volume":159194,"rsi_14":58.67,"sma_20":91.88,"sma_60":87.11,"sma_120":88.06},{"date":"2025-06-12","open":90.7,"high":91.14,"low":89.22,"close":90.49,"volume":80203,"rsi_14":56.52,"sma_20":91.87,"sma_60":87.24,"sma_120":88.07},{"date":"2025-06-13","open":89.35,"high":90.38,"low":88.38,"close":88.81,"volume":128880,"rsi_14":52.16,"sma_20":91.76,"sma_60":87.34,"sma_120":88.12},{"date":"2025-06-16","open":89.51,"high":90.08,"low":88.96,"close":89.27,"volume":92934,"rsi_14":44.99,"sma_20":91.63,"sma_60":87.44,"sma_120":88.19},{"date":"2025-06-17","open":88.61,"high":89.74,"low":88.59,"close":88.69,"volume":85301,"rsi_14":47.97,"sma_20":91.46,"sma_60":87.56,"sma_120":88.25},{"date":"2025-06-18","open":88.33,"high":90.23,"low":88.33,"close":88.62,"volume":167152,"rsi_14":44.56,"sma_20":91.3,"sma_60":87.61,"sma_120":88.32},{"date":"2025-06-20","open":89.19,"high":89.22,"low":85.95,"close":86.73,"volume":312644,"rsi_14":37.24,"sma_20":91.16,"sma_60":87.63,"sma_120":88.36},{"date":"2025-06-23","open":86.42,"high":88.31,"low":85.92,"close":88.11,"volume":174966,"rsi_14":31.68,"sma_20":91.13,"sma_60":87.67,"sma_120":88.4},{"date":"2025-06-24","open":88.62,"high":91.2,"low":88.06,"close":90.31,"volume":405665,"rsi_14":42.13,"sma_20":91.23,"sma_60":87.76,"sma_120":88.48},{"date":"2025-06-25","open":90.11,"high":90.39,"low":89.43,"close":90.04,"volume":156865,"rsi_14":41.67,"sma_20":91.21,"sma_60":87.87,"sma_120":88.56},{"date":"2025-06-26","open":90.8,"high":92.01,"low":89.68,"close":91.94,"volume":232934,"rsi_14":47.1,"sma_20":91.35,"sma_60":88.03,"sma_120":88.65},{"date":"2025-06-27","open":92.82,"high":95.09,"low":92.09,"close":94.24,"volume":700354,"rsi_14":51.89,"sma_20":91.58,"sma_60":88.18,"sma_120":88.75},{"date":"2025-06-30","open":94.54,"high":94.58,"low":92.97,"close":93.66,"volume":318964,"rsi_14":55.2,"sma_20":91.77,"sma_60":88.3,"sma_120":88.83},{"date":"2025-07-01","open":93.99,"high":97.38,"low":93.34,"close":95.9,"volume":190308,"rsi_14":63.5,"sma_20":91.95,"sma_60":88.56,"sma_120":88.92},{"date":"2025-07-02","open":96.29,"high":99.49,"low":96.29,"close":99.25,"volume":314841,"rsi_14":68.99,"sma_20":92.29,"sma_60":88.95,"sma_120":89.05},{"date":"2025-07-03","open":99.13,"high":100.55,"low":98.48,"close":98.75,"volume":130235,"rsi_14":71.32,"sma_20":92.62,"sma_60":89.34,"sma_120":89.19},{"date":"2025-07-07","open":98.57,"high":99.38,"low":97.41,"close":97.97,"volume":212973,"rsi_14":74.76,"sma_20":92.88,"sma_60":89.73,"sma_120":89.31},{"date":"2025-07-08","open":98.19,"high":99.07,"low":97.68,"close":97.95,"volume":290791,"rsi_14":74.04,"sma_20":93.09,"sma_60":89.97,"sma_120":89.45},{"date":"2025-07-09","open":99.08,"high":100.14,"low":97.83,"close":100.05,"volume":637514,"rsi_14":79.0,"sma_20":93.5,"sma_60":90.31,"sma_120":89.58},{"date":"2025-07-10","open":103.29,"high":112.82,"low":101.76,"close":105.58,"volume":1405287,"rsi_14":83.71,"sma_20":94.21,"sma_60":90.71,"sma_120":89.74},{"date":"2025-07-11","open":105.14,"high":106.6,"low":104.12,"close":105.33,"volume":503074,"rsi_14":89.65,"sma_20":94.89,"sma_60":91.11,"sma_120":89.9},{"date":"2025-07-14","open":105.41,"high":107.33,"low":104.74,"close":106.06,"volume":502953,"rsi_14":89.36,"sma_20":95.66,"sma_60":91.52,"sma_120":90.06},{"date":"2025-07-15","open":106.48,"high":106.48,"low":103.83,"close":105.56,"volume":488749,"rsi_14":86.07,"sma_20":96.5,"sma_60":91.93,"sma_120":90.2},{"date":"2025-07-16","open":106.38,"high":108.95,"low":104.78,"close":108.95,"volume":338654,"rsi_14":89.0,"sma_20":97.48,"sma_60":92.4,"sma_120":90.38},{"date":"2025-07-17","open":109.17,"high":111.85,"low":109.13,"close":111.15,"volume":460990,"rsi_14":89.13,"sma_20":98.6,"sma_60":92.98,"sma_120":90.58},{"date":"2025-07-18","open":111.65,"high":111.87,"low":109.63,"close":111.25,"volume":323589,"rsi_14":88.04,"sma_20":99.73,"sma_60":93.51,"sma_120":90.79},{"date":"2025-07-21","open":111.37,"high":112.09,"low":109.8,"close":110.69,"volume":188551,"rsi_14":88.16,"sma_20":100.93,"sma_60":94.0,"sma_120":90.99},{"date":"2025-07-22","open":110.59,"high":112.08,"low":108.13,"close":109.78,"volume":266082,"rsi_14":83.0,"sma_20":102.01,"sma_60":94.43,"sma_120":91.2},{"date":"2025-07-23","open":110.48,"high":111.48,"low":107.48,"close":108.99,"volume":351056,"rsi_14":76.27,"sma_20":102.94,"sma_60":94.84,"sma_120":91.4},{"date":"2025-07-24","open":108.75,"high":109.33,"low":108.0,"close":108.53,"volume":243489,"rsi_14":76.4,"sma_20":103.86,"sma_60":95.22,"sma_120":91.57},{"date":"2025-07-25","open":109.53,"high":109.75,"low":108.58,"close":108.95,"volume":173167,"rsi_14":80.34,"sma_20":104.71,"sma_60":95.58,"sma_120":91.77},{"date":"2025-07-28","open":109.39,"high":111.02,"low":108.71,"close":110.81,"volume":278071,"rsi_14":82.28,"sma_20":105.54,"sma_60":95.99,"sma_120":91.99},{"date":"2025-07-29","open":111.54,"high":112.28,"low":110.23,"close":112.09,"volume":284457,"rsi_14":81.49,"sma_20":106.45,"sma_60":96.42,"sma_120":92.2},{"date":"2025-07-30","open":112.52,"high":113.73,"low":110.37,"close":110.92,"volume":350944,"rsi_14":68.23,"sma_20":107.2,"sma_60":96.77,"sma_120":92.35},{"date":"2025-07-31","open":110.66,"high":111.24,"low":108.07,"close":108.77,"volume":324405,"rsi_14":60.4,"sma_20":107.67,"sma_60":97.11,"sma_120":92.47},{"date":"2025-08-01","open":107.48,"high":107.74,"low":105.2,"close":105.62,"volume":269356,"rsi_14":48.79,"sma_20":108.0,"sma_60":97.38,"sma_120":92.56},{"date":"2025-08-04","open":106.4,"high":106.78,"low":104.44,"close":106.11,"volume":265561,"rsi_14":51.44,"sma_20":108.4,"sma_60":97.69,"sma_120":92.64},{"date":"2025-08-05","open":106.66,"high":108.47,"low":106.43,"close":107.72,"volume":292191,"rsi_14":46.38,"sma_20":108.88,"sma_60":97.98,"sma_120":92.73},{"date":"2025-08-06","open":108.07,"high":108.43,"low":106.22,"close":107.78,"volume":242022,"rsi_14":38.76,"sma_20":109.26,"sma_60":98.27,"sma_120":92.83},{"date":"2025-08-07","open":109.04,"high":112.09,"low":107.05,"close":108.36,"volume":803814,"rsi_14":40.64,"sma_20":109.4,"sma_60":98.53,"sma_120":92.91},{"date":"2025-08-08","open":110.19,"high":110.19,"low":107.34,"close":109.52,"volume":365695,"rsi_14":46.33,"sma_20":109.61,"sma_60":98.8,"sma_120":93.02},{"date":"2025-08-11","open":109.73,"high":111.49,"low":109.22,"close":110.82,"volume":391187,"rsi_14":53.13,"sma_20":109.85,"sma_60":99.13,"sma_120":93.12},{"date":"2025-08-12","open":111.37,"high":113.23,"low":110.34,"close":112.82,"volume":323336,"rsi_14":60.77,"sma_20":110.22,"sma_60":99.49,"sma_120":93.24},{"date":"2025-08-13","open":113.15,"high":116.01,"low":112.75,"close":115.78,"volume":298949,"rsi_14":67.93,"sma_20":110.56,"sma_60":99.89,"sma_120":93.4},{"date":"2025-08-14","open":116.57,"high":116.57,"low":112.01,"close":112.13,"volume":303070,"rsi_14":56.77,"sma_20":110.61,"sma_60":100.22,"sma_120":93.55},{"date":"2025-08-15","open":112.7,"high":112.75,"low":109.77,"close":111.88,"volume":366646,"rsi_14":52.44,"sma_20":110.64,"sma_60":100.56,"sma_120":93.69},{"date":"2025-08-18","open":111.67,"high":112.56,"low":110.91,"close":112.2,"volume":165640,"rsi_14":50.26,"sma_20":110.72,"sma_60":100.94,"sma_120":93.83},{"date":"2025-08-19","open":111.96,"high":113.72,"low":111.94,"close":112.48,"volume":131637,"rsi_14":53.91,"sma_20":110.85,"sma_60":101.33,"sma_120":93.97},{"date":"2025-08-20","open":112.34,"high":114.78,"low":111.42,"close":112.06,"volume":193743,"rsi_14":59.02,"sma_20":111.0,"sma_60":101.73,"sma_120":94.12},{"date":"2025-08-21","open":111.81,"high":112.76,"low":110.82,"close":111.05,"volume":201923,"rsi_14":66.89,"sma_20":111.13,"sma_60":102.07,"sma_120":94.25},{"date":"2025-08-22","open":112.04,"high":116.38,"low":111.99,"close":115.56,"volume":195835,"rsi_14":73.5,"sma_20":111.46,"sma_60":102.51,"sma_120":94.45},{"date":"2025-08-25","open":115.48,"high":115.8,"low":114.27,"close":114.43,"volume":146646,"rsi_14":67.09,"sma_20":111.65,"sma_60":102.92,"sma_120":94.67},{"date":"2025-08-26","open":114.58,"high":115.6,"low":114.24,"close":114.81,"volume":178590,"rsi_14":67.63,"sma_20":111.78,"sma_60":103.33,"sma_120":94.88},{"date":"2025-08-27","open":114.24,"high":115.69,"low":113.9,"close":115.67,"volume":364739,"rsi_14":68.07,"sma_20":112.02,"sma_60":103.72,"sma_120":95.11},{"date":"2025-08-28","open":116.21,"high":116.22,"low":114.24,"close":114.24,"volume":194041,"rsi_14":61.51,"sma_20":112.3,"sma_60":104.09,"sma_120":95.32},{"date":"2025-08-29","open":114.68,"high":114.68,"low":111.6,"close":112.14,"volume":170812,"rsi_14":53.1,"sma_20":112.62,"sma_60":104.41,"sma_120":95.53},{"date":"2025-09-02","open":110.26,"high":112.03,"low":109.77,"close":111.66,"volume":147505,"rsi_14":47.06,"sma_20":112.9,"sma_60":104.73,"sma_120":95.71},{"date":"2025-09-03","open":111.44,"high":112.89,"low":110.78,"close":112.12,"volume":224592,"rsi_14":39.43,"sma_20":113.12,"sma_60":105.03,"sma_120":95.92},{"date":"2025-09-04","open":112.64,"high":115.95,"low":112.09,"close":115.94,"volume":181058,"rsi_14":60.9,"sma_20":113.54,"sma_60":105.43,"sma_120":96.18},{"date":"2025-09-05","open":116.61,"high":117.93,"low":114.72,"close":116.16,"volume":115648,"rsi_14":62.26,"sma_20":113.93,"sma_60":105.85,"sma_120":96.43},{"date":"2025-09-08","open":116.41,"high":117.06,"low":113.54,"close":114.78,"volume":276205,"rsi_14":56.99,"sma_20":114.19,"sma_60":106.23,"sma_120":96.67},{"date":"2025-09-09","open":113.77,"high":114.51,"low":111.73,"close":112.88,"volume":229926,"rsi_14":50.99,"sma_20":114.3,"sma_60":106.6,"sma_120":96.92},{"date":"2025-09-10","open":112.91,"high":115.62,"low":112.91,"close":114.66,"volume":356224,"rsi_14":56.04,"sma_20":114.39,"sma_60":107.03,"sma_120":97.19},{"date":"2025-09-11","open":115.15,"high":119.16,"low":114.73,"close":118.75,"volume":221782,"rsi_14":65.68,"sma_20":114.54,"sma_60":107.53,"sma_120":97.48},{"date":"2025-09-12","open":118.16,"high":118.2,"low":116.22,"close":116.47,"volume":195301,"rsi_14":52.05,"sma_20":114.76,"sma_60":107.99,"sma_120":97.77},{"date":"2025-09-15","open":116.81,"high":117.62,"low":114.33,"close":114.52,"volume":192395,"rsi_14":50.19,"sma_20":114.89,"sma_60":108.42,"sma_120":98.02},{"date":"2025-09-16","open":114.24,"high":115.57,"low":111.27,"close":113.69,"volume":432368,"rsi_14":47.62,"sma_20":114.96,"sma_60":108.87,"sma_120":98.25},{"date":"2025-09-17","open":114.36,"high":115.3,"low":111.79,"close":112.6,"volume":366217,"rsi_14":43.55,"sma_20":114.97,"sma_60":109.28,"sma_120":98.47},{"date":"2025-09-18","open":112.83,"high":117.07,"low":112.26,"close":115.86,"volume":284773,"rsi_14":53.16,"sma_20":115.16,"sma_60":109.7,"sma_120":98.73},{"date":"2025-09-19","open":116.09,"high":116.1,"low":113.03,"close":113.17,"volume":666201,"rsi_14":51.95,"sma_20":115.27,"sma_60":110.09,"sma_120":98.98},{"date":"2025-09-22","open":112.99,"high":114.03,"low":112.51,"close":113.79,"volume":146112,"rsi_14":54.05,"sma_20":115.18,"sma_60":110.45,"sma_120":99.24},{"date":"2025-09-23","open":113.79,"high":114.75,"low":112.2,"close":112.51,"volume":157325,"rsi_14":50.71,"sma_20":115.08,"sma_60":110.75,"sma_120":99.47},{"date":"2025-09-24","open":112.49,"high":112.76,"low":110.28,"close":110.73,"volume":153584,"rsi_14":39.65,"sma_20":114.88,"sma_60":111.04,"sma_120":99.67},{"date":"2025-09-25","open":110.09,"high":110.82,"low":108.87,"close":109.91,"volume":157075,"rsi_14":37.87,"sma_20":114.59,"sma_60":111.27,"sma_120":99.91},{"date":"2025-09-26","open":110.18,"high":113.34,"low":109.56,"close":110.15,"volume":133766,"rsi_14":40.58,"sma_20":114.38,"sma_60":111.45,"sma_120":100.2},{"date":"2025-09-29","open":110.82,"high":110.82,"low":108.16,"close":108.37,"volume":227509,"rsi_14":40.79,"sma_20":114.19,"sma_60":111.61,"sma_120":100.47},{"date":"2025-09-30","open":108.32,"high":108.55,"low":106.88,"close":108.41,"volume":269902,"rsi_14":36.27,"sma_20":114.03,"sma_60":111.78,"sma_120":100.75},{"date":"2025-10-01","open":107.66,"high":109.32,"low":106.85,"close":108.35,"volume":195741,"rsi_14":22.23,"sma_20":113.84,"sma_60":111.95,"sma_120":100.96},{"date":"2025-10-02","open":108.51,"high":109.59,"low":107.1,"close":108.38,"volume":256242,"rsi_14":25.44,"sma_20":113.46,"sma_60":112.09,"sma_120":101.2},{"date":"2025-10-03","open":108.55,"high":109.43,"low":107.6,"close":107.65,"volume":175241,"rsi_14":27.49,"sma_20":113.03,"sma_60":112.12,"sma_120":101.42},{"date":"2025-10-06","open":108.53,"high":108.53,"low":106.04,"close":106.23,"volume":306190,"rsi_14":26.46,"sma_20":112.6,"sma_60":112.13,"sma_120":101.62},{"date":"2025-10-07","open":106.49,"high":106.97,"low":103.86,"close":104.38,"volume":356982,"rsi_14":25.25,"sma_20":112.17,"sma_60":112.11,"sma_120":101.81},{"date":"2025-10-08","open":105.06,"high":105.87,"low":103.56,"close":105.24,"volume":723262,"rsi_14":12.6,"sma_20":111.7,"sma_60":112.1,"sma_120":102.01},{"date":"2025-10-09","open":93.65,"high":104.3,"low":92.36,"close":100.08,"volume":1003562,"rsi_14":10.73,"sma_20":110.76,"sma_60":111.95,"sma_120":102.18},{"date":"2025-10-10","open":99.58,"high":100.95,"low":97.55,"close":97.94,"volume":839178,"rsi_14":6.39,"sma_20":109.82,"sma_60":111.73,"sma_120":102.35},{"date":"2025-10-13","open":99.34,"high":100.41,"low":97.85,"close":100.39,"volume":450977,"rsi_14":18.69,"sma_20":109.11,"sma_60":111.55,"sma_120":102.53},{"date":"2025-10-14","open":98.86,"high":101.2,"low":98.84,"close":99.7,"volume":342418,"rsi_14":19.79,"sma_20":108.41,"sma_60":111.36,"sma_120":102.68},{"date":"2025-10-15","open":100.38,"high":100.56,"low":99.19,"close":99.26,"volume":257196,"rsi_14":20.22,"sma_20":107.74,"sma_60":111.19,"sma_120":102.81},{"date":"2025-10-16","open":98.97,"high":99.76,"low":97.7,"close":98.79,"volume":328637,"rsi_14":18.45,"sma_20":106.87,"sma_60":111.01,"sma_120":102.93},{"date":"2025-10-17","open":98.76,"high":99.26,"low":96.73,"close":97.3,"volume":243193,"rsi_14":18.74,"sma_20":106.06,"sma_60":110.82,"sma_120":103.02},{"date":"2025-10-20","open":97.76,"high":99.11,"low":96.8,"close":97.74,"volume":326121,"rsi_14":20.5,"sma_20":105.24,"sma_60":110.63,"sma_120":103.1},{"date":"2025-10-21","open":97.67,"high":99.83,"low":97.67,"close":99.38,"volume":278037,"rsi_14":27.07,"sma_20":104.57,"sma_60":110.43,"sma_120":103.21},{"date":"2025-10-22","open":99.03,"high":99.43,"low":96.46,"close":98.09,"volume":347519,"rsi_14":25.34,"sma_20":103.92,"sma_60":110.19,"sma_120":103.31},{"date":"2025-10-23","open":98.29,"high":100.85,"low":98.25,"close":100.66,"volume":272398,"rsi_14":34.42,"sma_20":103.45,"sma_60":110.02,"sma_120":103.4},{"date":"2025-10-24","open":101.14,"high":102.36,"low":97.99,"close":98.2,"volume":390026,"rsi_14":32.95,"sma_20":102.84,"sma_60":109.84,"sma_120":103.47},{"date":"2025-10-27","open":99.94,"high":99.94,"low":97.08,"close":98.28,"volume":198412,"rsi_14":35.91,"sma_20":102.32,"sma_60":109.71,"sma_120":103.55},{"date":"2025-10-28","open":98.74,"high":101.09,"low":97.71,"close":100.96,"volume":269488,"rsi_14":40.73,"sma_20":101.94,"sma_60":109.62,"sma_120":103.66},{"date":"2025-10-29","open":100.96,"high":102.7,"low":98.82,"close":99.54,"volume":315481,"rsi_14":48.18,"sma_20":101.48,"sma_60":109.48,"sma_120":103.73},{"date":"2025-10-30","open":99.19,"high":101.51,"low":98.11,"close":98.78,"volume":217294,"rsi_14":51.7,"sma_20":100.99,"sma_60":109.33,"sma_120":103.8},{"date":"2025-10-31","open":99.04,"high":99.73,"low":97.73,"close":99.39,"volume":225009,"rsi_14":46.5,"sma_20":100.56,"sma_60":109.17,"sma_120":103.85},{"date":"2025-11-03","open":99.36,"high":100.98,"low":97.69,"close":100.89,"volume":239645,"rsi_14":52.76,"sma_20":100.28,"sma_60":109.03,"sma_120":103.91},{"date":"2025-11-04","open":100.0,"high":100.69,"low":99.24,"close":99.76,"volume":255410,"rsi_14":50.8,"sma_20":100.04,"sma_60":108.84,"sma_120":103.98},{"date":"2025-11-05","open":99.9,"high":103.79,"low":99.66,"close":103.14,"volume":311789,"rsi_14":60.14,"sma_20":99.93,"sma_60":108.67,"sma_120":104.08},{"date":"2025-11-06","open":103.14,"high":103.14,"low":99.04,"close":99.58,"volume":197841,"rsi_14":54.85,"sma_20":99.89,"sma_60":108.4,"sma_120":104.14},{"date":"2025-11-07","open":100.08,"high":100.08,"low":98.45,"close":99.51,"volume":219753,"rsi_14":53.83,"sma_20":99.96,"sma_60":108.18,"sma_120":104.2},{"date":"2025-11-10","open":100.09,"high":101.69,"low":98.03,"close":100.87,"volume":273565,"rsi_14":53.26,"sma_20":99.97,"sma_60":107.99,"sma_120":104.28},{"date":"2025-11-11","open":100.67,"high":101.5,"low":100.14,"close":100.86,"volume":157573,"rsi_14":56.41,"sma_20":100.02,"sma_60":107.8,"sma_120":104.37},{"date":"2025-11-12","open":100.79,"high":101.99,"low":99.96,"close":100.54,"volume":191085,"rsi_14":49.69,"sma_20":100.08,"sma_60":107.59,"sma_120":104.46},{"date":"2025-11-13","open":100.37,"high":100.66,"low":96.17,"close":97.19,"volume":227268,"rsi_14":47.49,"sma_20":100.0,"sma_60":107.34,"sma_120":104.53},{"date":"2025-11-14","open":96.17,"high":97.92,"low":94.17,"close":97.69,"volume":169730,"rsi_14":48.55,"sma_20":100.02,"sma_60":107.11,"sma_120":104.59},{"date":"2025-11-17","open":98.04,"high":99.43,"low":97.23,"close":98.14,"volume":310564,"rsi_14":42.36,"sma_20":100.04,"sma_60":106.82,"sma_120":104.66},{"date":"2025-11-18","open":97.15,"high":98.93,"low":95.96,"close":98.22,"volume":183136,"rsi_14":46.16,"sma_20":99.98,"sma_60":106.54,"sma_120":104.73},{"date":"2025-11-19","open":98.33,"high":99.49,"low":97.74,"close":98.51,"volume":210089,"rsi_14":49.19,"sma_20":100.0,"sma_60":106.27,"sma_120":104.8},{"date":"2025-11-20","open":99.48,"high":100.86,"low":97.59,"close":99.03,"volume":227111,"rsi_14":48.92,"sma_20":99.92,"sma_60":105.98,"sma_120":104.85},{"date":"2025-11-21","open":99.38,"high":103.53,"low":97.55,"close":102.25,"volume":350167,"rsi_14":53.71,"sma_20":100.12,"sma_60":105.78,"sma_120":104.93},{"date":"2025-11-24","open":101.49,"high":104.39,"low":101.35,"close":103.34,"volume":249911,"rsi_14":59.84,"sma_20":100.37,"sma_60":105.63,"sma_120":105.02},{"date":"2025-11-25","open":104.32,"high":106.6,"low":104.31,"close":105.72,"volume":212338,"rsi_14":57.49,"sma_20":100.61,"sma_60":105.53,"sma_120":105.13},{"date":"2025-11-26","open":104.92,"high":107.09,"low":104.92,"close":105.18,"volume":231654,"rsi_14":69.75,"sma_20":100.9,"sma_60":105.41,"sma_120":105.22},{"date":"2025-11-28","open":106.08,"high":106.14,"low":104.38,"close":104.93,"volume":79934,"rsi_14":68.88,"sma_20":101.21,"sma_60":105.22,"sma_120":105.32},{"date":"2025-12-01","open":103.7,"high":104.99,"low":101.53,"close":104.27,"volume":139247,"rsi_14":62.42,"sma_20":101.45,"sma_60":105.01,"sma_120":105.43},{"date":"2025-12-02","open":104.67,"high":105.78,"low":102.6,"close":103.43,"volume":159565,"rsi_14":58.86,"sma_20":101.58,"sma_60":104.82,"sma_120":105.53},{"date":"2025-12-03","open":103.57,"high":106.04,"low":103.57,"close":105.33,"volume":159331,"rsi_14":64.89,"sma_20":101.86,"sma_60":104.69,"sma_120":105.65},{"date":"2025-12-04","open":104.46,"high":106.67,"low":104.46,"close":106.29,"volume":153873,"rsi_14":83.26,"sma_20":102.02,"sma_60":104.55,"sma_120":105.79},{"date":"2025-12-05","open":106.22,"high":106.9,"low":104.46,"close":104.66,"volume":131200,"rsi_14":73.57,"sma_20":102.27,"sma_60":104.31,"sma_120":105.92},{"date":"2025-12-08","open":105.14,"high":105.47,"low":103.52,"close":103.6,"volume":154433,"rsi_14":67.7,"sma_20":102.48,"sma_60":104.09,"sma_120":106.04},{"date":"2025-12-09","open":104.49,"high":106.72,"low":103.54,"close":105.31,"volume":182922,"rsi_14":70.79,"sma_20":102.7,"sma_60":103.93,"sma_120":106.17},{"date":"2025-12-10","open":105.01,"high":108.98,"low":105.01,"close":108.53,"volume":220892,"rsi_14":75.07,"sma_20":103.08,"sma_60":103.84,"sma_120":106.35},{"date":"2025-12-11","open":108.97,"high":110.97,"low":108.97,"close":109.24,"volume":223363,"rsi_14":75.32,"sma_20":103.52,"sma_60":103.78,"sma_120":106.53},{"date":"2025-12-12","open":109.6,"high":109.6,"low":106.34,"close":106.67,"volume":206259,"rsi_14":61.35,"sma_20":104.0,"sma_60":103.62,"sma_120":106.66},{"date":"2025-12-15","open":107.43,"high":108.19,"low":106.17,"close":107.68,"volume":230383,"rsi_14":61.17,"sma_20":104.5,"sma_60":103.53,"sma_120":106.81},{"date":"2025-12-16","open":107.89,"high":110.62,"low":107.28,"close":108.34,"volume":213293,"rsi_14":57.39,"sma_20":105.01,"sma_60":103.43,"sma_120":106.94},{"date":"2025-12-17","open":108.13,"high":109.39,"low":106.9,"close":107.88,"volume":174190,"rsi_14":57.65,"sma_20":105.5,"sma_60":103.35,"sma_120":107.05},{"date":"2025-12-18","open":108.42,"high":109.8,"low":106.46,"close":107.43,"volume":195380,"rsi_14":57.01,"sma_20":105.94,"sma_60":103.29,"sma_120":107.16},{"date":"2025-12-19","open":109.11,"high":109.11,"low":106.14,"close":107.3,"volume":321132,"rsi_14":58.78,"sma_20":106.36,"sma_60":103.24,"sma_120":107.26},{"date":"2025-12-22","open":107.36,"high":109.38,"low":107.09,"close":108.69,"volume":154634,"rsi_14":64.73,"sma_20":106.68,"sma_60":103.21,"sma_120":107.33},{"date":"2025-12-23","open":108.12,"high":110.23,"low":108.07,"close":110.22,"volume":157824,"rsi_14":63.99,"sma_20":107.03,"sma_60":103.24,"sma_120":107.42},{"date":"2025-12-24","open":109.85,"high":111.26,"low":109.56,"close":110.81,"volume":115129,"rsi_14":63.21,"sma_20":107.28,"sma_60":103.28,"sma_120":107.53},{"date":"2025-12-26","open":110.63,"high":110.64,"low":109.14,"close":109.97,"volume":114757,"rsi_14":66.26,"sma_20":107.53,"sma_60":103.3,"sma_120":107.63},{"date":"2025-12-29","open":109.78,"high":110.59,"low":108.18,"close":109.11,"volume":110918,"rsi_14":67.12,"sma_20":107.74,"sma_60":103.31,"sma_120":107.7},{"date":"2025-12-30","open":108.92,"high":109.64,"low":107.9,"close":108.39,"volume":114468,"rsi_14":60.17,"sma_20":107.94,"sma_60":103.32,"sma_120":107.72},{"date":"2025-12-31","open":108.41,"high":108.49,"low":106.31,"close":106.68,"volume":139741,"rsi_14":43.23,"sma_20":108.11,"sma_60":103.32,"sma_120":107.73},{"date":"2026-01-02","open":107.27,"high":109.43,"low":106.68,"close":109.23,"volume":124301,"rsi_14":49.97,"sma_20":108.3,"sma_60":103.4,"sma_120":107.75},{"date":"2026-01-05","open":109.04,"high":111.74,"low":109.04,"close":110.48,"volume":131132,"rsi_14":63.47,"sma_20":108.51,"sma_60":103.48,"sma_120":107.79},{"date":"2026-01-06","open":109.31,"high":109.98,"low":107.45,"close":109.91,"volume":146973,"rsi_14":58.15,"sma_20":108.78,"sma_60":103.65,"sma_120":107.8},{"date":"2026-01-07","open":109.74,"high":111.06,"low":109.04,"close":109.32,"volume":280707,"rsi_14":53.62,"sma_20":109.06,"sma_60":103.83,"sma_120":107.78},{"date":"2026-01-08","open":112.28,"high":119.45,"low":112.28,"close":116.5,"volume":288435,"rsi_14":71.2,"sma_20":109.63,"sma_60":104.1,"sma_120":107.82},{"date":"2026-01-09","open":117.29,"high":122.12,"low":117.29,"close":121.62,"volume":222568,"rsi_14":78.38,"sma_20":110.28,"sma_60":104.46,"sma_120":107.91},{"date":"2026-01-12","open":120.6,"high":122.38,"low":120.2,"close":120.92,"volume":191738,"rsi_14":76.64,"sma_20":110.87,"sma_60":104.82,"sma_120":108.0},{"date":"2026-01-13","open":121.53,"high":122.49,"low":119.85,"close":121.28,"volume":179354,"rsi_14":75.66,"sma_20":111.6,"sma_60":105.2,"sma_120":108.11},{"date":"2026-01-14","open":121.55,"high":121.55,"low":118.94,"close":120.43,"volume":163488,"rsi_14":71.41,"sma_20":112.24,"sma_60":105.59,"sma_120":108.2},{"date":"2026-01-15","open":120.69,"high":122.71,"low":120.28,"close":122.65,"volume":154888,"rsi_14":73.24,"sma_20":112.96,"sma_60":106.0,"sma_120":108.32},{"date":"2026-01-16","open":122.67,"high":123.03,"low":121.83,"close":122.78,"volume":117141,"rsi_14":75.85,"sma_20":113.71,"sma_60":106.4,"sma_120":108.41},{"date":"2026-01-20","open":121.19,"high":122.19,"low":118.62,"close":121.01,"volume":113039,"rsi_14":73.15,"sma_20":114.39,"sma_60":106.78,"sma_120":108.49},{"date":"2026-01-21","open":122.43,"high":126.92,"low":122.03,"close":126.02,"volume":177518,"rsi_14":79.42,"sma_20":115.33,"sma_60":107.2,"sma_120":108.61},{"date":"2026-01-22","open":126.47,"high":127.29,"low":124.87,"close":125.52,"volume":119670,"rsi_14":82.71,"sma_20":116.18,"sma_60":107.66,"sma_120":108.75},{"date":"2026-01-23","open":124.63,"high":124.63,"low":122.15,"close":123.03,"volume":106700,"rsi_14":74.01,"sma_20":116.82,"sma_60":108.08,"sma_120":108.89},{"date":"2026-01-26","open":123.46,"high":123.84,"low":122.35,"close":122.55,"volume":82600,"rsi_14":71.59,"sma_20":117.41,"sma_60":108.44,"sma_120":109.03},{"date":"2026-01-27","open":122.55,"high":123.18,"low":121.82,"close":122.31,"volume":85700,"rsi_14":72.44,"sma_20":118.03,"sma_60":108.82,"sma_120":109.15},{"date":"2026-01-28","open":122.64,"high":123.45,"low":120.7,"close":122.58,"volume":165200,"rsi_14":74.27,"sma_20":118.71,"sma_60":109.22,"sma_120":109.27},{"date":"2026-01-29","open":123.76,"high":125.22,"low":122.65,"close":124.39,"volume":164900,"rsi_14":67.98,"sma_20":119.51,"sma_60":109.64,"sma_120":109.4},{"date":"2026-01-30","open":123.15,"high":124.83,"low":122.24,"close":123.72,"volume":174300,"rsi_14":56.0,"sma_20":120.37,"sma_60":110.02,"sma_120":109.52},{"date":"2026-02-02","open":125.9,"high":127.59,"low":124.6,"close":127.12,"volume":151000,"rsi_14":65.34,"sma_20":121.27,"sma_60":110.48,"sma_120":109.66},{"date":"2026-02-03","open":127.98,"high":130.09,"low":125.54,"close":126.99,"volume":209400,"rsi_14":64.29,"sma_20":122.1,"sma_60":110.87,"sma_120":109.77},{"date":"2026-02-04","open":126.68,"high":129.32,"low":124.39,"close":125.96,"volume":141700,"rsi_14":63.69,"sma_20":122.9,"sma_60":111.32,"sma_120":109.86},{"date":"2026-02-05","open":126.24,"high":127.8,"low":126.07,"close":127.04,"volume":142500,"rsi_14":61.12,"sma_20":123.78,"sma_60":111.77,"sma_120":109.98},{"date":"2026-02-06","open":128.07,"high":131.15,"low":128.07,"close":129.6,"volume":158600,"rsi_14":65.56,"sma_20":124.43,"sma_60":112.25,"sma_120":110.12},{"date":"2026-02-09","open":129.24,"high":133.04,"low":129.17,"close":132.86,"volume":191925,"rsi_14":85.09,"sma_20":117.31,"sma_60":108.24,"sma_120":108.97},{"date":"2026-02-10","open":133.12,"high":135.08,"low":132.16,"close":134.99,"volume":157396,"rsi_14":85.5,"sma_20":118.51,"sma_60":108.8,"sma_120":109.21},{"date":"2026-02-11","open":136.32,"high":137.19,"low":133.38,"close":137.04,"volume":233000,"rsi_14":87.65,"sma_20":119.86,"sma_60":109.43,"sma_120":109.45},{"date":"2026-02-12","open":138.01,"high":140.27,"low":135.66,"close":137.34,"volume":157963,"rsi_14":89.22,"sma_20":121.27,"sma_60":110.07,"sma_120":109.7},{"date":"2026-02-13","open":137.71,"high":140.75,"low":137.24,"close":139.81,"volume":152755,"rsi_14":87.56,"sma_20":122.84,"sma_60":110.74,"sma_120":109.96},{"date":"2026-02-17","open":139.54,"high":139.54,"low":136.26,"close":137.27,"volume":217686,"rsi_14":77.41,"sma_20":124.36,"sma_60":111.35,"sma_120":110.19},{"date":"2026-02-18","open":137.08,"high":137.14,"low":131.53,"close":132.87,"volume":259700,"rsi_14":68.25,"sma_20":129.46,"sma_60":116.6,"sma_120":111.43},{"date":"2026-02-19","open":132.49,"high":135.17,"low":131.66,"close":134.85,"volume":246900,"rsi_14":68.43,"sma_20":129.89,"sma_60":117.19,"sma_120":111.59},{"date":"2026-02-20","open":135.07,"high":136.58,"low":133.82,"close":134.49,"volume":145444,"rsi_14":69.23,"sma_20":130.33,"sma_60":117.73,"sma_120":111.76},{"date":"2026-02-23","open":134.49,"high":134.62,"low":130.48,"close":134.02,"volume":165600,"rsi_14":63.64,"sma_20":130.87,"sma_60":118.24,"sma_120":111.93},{"date":"2026-02-24","open":133.87,"high":136.03,"low":133.87,"close":134.46,"volume":166502,"rsi_14":71.68,"sma_20":126.81,"sma_60":112.45,"sma_120":110.56},{"date":"2026-02-25","open":133.97,"high":135.41,"low":132.7,"close":133.94,"volume":105300,"rsi_14":72.2,"sma_20":128.0,"sma_60":113.02,"sma_120":110.71},{"date":"2026-02-26","open":134.37,"high":134.37,"low":131.75,"close":133.99,"volume":90267,"rsi_14":69.99,"sma_20":129.23,"sma_60":113.59,"sma_120":110.88},{"date":"2026-02-27","open":132.52,"high":136.58,"low":131.67,"close":135.56,"volume":226706,"rsi_14":71.47,"sma_20":130.17,"sma_60":114.17,"sma_120":111.08},{"date":"2026-03-02","open":131.81,"high":134.83,"low":130.52,"close":134.11,"volume":312983,"rsi_14":72.34,"sma_20":130.79,"sma_60":114.72,"sma_120":111.26},{"date":"2026-03-03","open":130.04,"high":131.72,"low":126.93,"close":130.79,"volume":216351,"rsi_14":58.21,"sma_20":131.27,"sma_60":115.22,"sma_120":111.41},{"date":"2026-03-04","open":131.63,"high":133.09,"low":130.17,"close":132.17,"volume":125050,"rsi_14":61.58,"sma_20":131.81,"sma_60":115.8,"sma_120":111.57},{"date":"2026-03-05","open":130.52,"high":130.57,"low":126.75,"close":128.64,"volume":201386,"rsi_14":41.26,"sma_20":132.21,"sma_60":116.32,"sma_120":111.72},{"date":"2026-03-06","open":126.21,"high":128.38,"low":122.8,"close":123.65,"volume":187717,"rsi_14":29.5,"sma_20":132.26,"sma_60":116.74,"sma_120":111.78},{"date":"2026-03-09","open":121.02,"high":125.69,"low":119.89,"close":125.14,"volume":255971,"rsi_14":27.84,"sma_20":132.35,"sma_60":117.19,"sma_120":111.87},{"date":"2026-03-10","open":124.6,"high":128.74,"low":124.56,"close":125.65,"volume":189374,"rsi_14":28.47,"sma_20":132.57,"sma_60":117.64,"sma_120":111.95},{"date":"2026-03-11","open":125.33,"high":128.41,"low":123.14,"close":125.55,"volume":204349,"rsi_14":21.29,"sma_20":132.54,"sma_60":118.08,"sma_120":112.03},{"date":"2026-03-12","open":124.82,"high":125.54,"low":120.84,"close":121.27,"volume":201371,"rsi_14":19.76,"sma_20":132.31,"sma_60":118.39,"sma_120":112.09},{"date":"2026-03-13","open":122.3,"high":124.05,"low":120.83,"close":123.42,"volume":245234,"rsi_14":28.91,"sma_20":131.84,"sma_60":118.72,"sma_120":112.18},{"date":"2026-03-16","open":125.53,"high":126.82,"low":123.16,"close":123.58,"volume":135963,"rsi_14":29.37,"sma_20":131.26,"sma_60":119.02,"sma_120":112.27},{"date":"2026-03-17","open":124.75,"high":125.49,"low":122.27,"close":123.4,"volume":182737,"rsi_14":29.91,"sma_20":130.58,"sma_60":119.32,"sma_120":112.36},{"date":"2026-03-18","open":123.31,"high":124.57,"low":121.53,"close":121.75,"volume":167252,"rsi_14":27.88,"sma_20":129.79,"sma_60":119.6,"sma_120":112.41},{"date":"2026-03-19","open":120.17,"high":121.93,"low":118.54,"close":120.89,"volume":183800,"rsi_14":22.49,"sma_20":128.85,"sma_60":119.88,"sma_120":112.44},{"date":"2026-03-20","open":121.54,"high":121.54,"low":118.06,"close":118.62,"volume":569131,"rsi_14":21.95,"sma_20":127.92,"sma_60":120.13,"sma_120":112.47},{"date":"2026-03-23","open":122.84,"high":124.79,"low":122.04,"close":122.61,"volume":190673,"rsi_14":35.69,"sma_20":127.32,"sma_60":120.41,"sma_120":112.55},{"date":"2026-03-24","open":121.03,"high":126.12,"low":121.03,"close":124.08,"volume":150636,"rsi_14":35.53,"sma_20":126.8,"sma_60":120.71,"sma_120":112.63},{"date":"2026-03-25","open":125.66,"high":128.07,"low":124.71,"close":128.07,"volume":160789,"rsi_14":48.99,"sma_20":126.5,"sma_60":121.1,"sma_120":112.7},{"date":"2026-03-26","open":125.89,"high":127.69,"low":122.13,"close":122.91,"volume":164260,"rsi_14":48.55,"sma_20":125.95,"sma_60":121.42,"sma_120":112.75},{"date":"2026-03-27","open":121.92,"high":124.44,"low":121.25,"close":122.34,"volume":149222,"rsi_14":45.03,"sma_20":125.29,"sma_60":121.7,"sma_120":112.81},{"date":"2026-03-30","open":123.7,"high":123.7,"low":120.37,"close":120.72,"volume":129403,"rsi_14":41.54,"sma_20":124.63,"sma_60":121.9,"sma_120":112.87},{"date":"2026-03-31","open":122.77,"high":126.13,"low":120.81,"close":124.75,"volume":228057,"rsi_14":48.77,"sma_20":124.33,"sma_60":122.16,"sma_120":112.97},{"date":"2026-04-01","open":125.27,"high":128.21,"low":125.27,"close":125.86,"volume":162305,"rsi_14":58.16,"sma_20":124.01,"sma_60":122.47,"sma_120":113.05},{"date":"2026-04-02","open":123.1,"high":126.4,"low":122.72,"close":125.99,"volume":99717,"rsi_14":54.71,"sma_20":123.88,"sma_60":122.78,"sma_120":113.15},{"date":"2026-04-06","open":125.53,"high":127.45,"low":124.75,"close":127.09,"volume":104202,"rsi_14":56.22,"sma_20":124.05,"sma_60":123.09,"sma_120":113.26},{"date":"2026-04-07","open":126.61,"high":129.01,"low":126.1,"close":128.8,"volume":142159,"rsi_14":59.17,"sma_20":124.24,"sma_60":123.43,"sma_120":113.39},{"date":"2026-04-08","open":132.29,"high":135.75,"low":132.29,"close":133.06,"volume":209319,"rsi_14":67.7,"sma_20":124.62,"sma_60":123.86,"sma_120":113.57},{"date":"2026-04-09","open":132.49,"high":137.55,"low":131.92,"close":135.57,"volume":189261,"rsi_14":71.71,"sma_20":125.12,"sma_60":124.33,"sma_120":113.79},{"date":"2026-04-10","open":136.13,"high":137.06,"low":133.98,"close":136.77,"volume":154783,"rsi_14":77.58,"sma_20":125.9,"sma_60":124.8,"sma_120":114.01},{"date":"2026-04-13","open":136.33,"high":139.19,"low":135.52,"close":138.93,"volume":120585,"rsi_14":76.25,"sma_20":126.67,"sma_60":125.27,"sma_120":114.26},{"date":"2026-04-14","open":138.89,"high":139.58,"low":137.94,"close":138.29,"volume":163063,"rsi_14":73.6,"sma_20":127.42,"sma_60":125.73,"sma_120":114.5},{"date":"2026-04-15","open":137.18,"high":138.09,"low":132.17,"close":133.59,"volume":175293,"rsi_14":58.9,"sma_20":127.93,"sma_60":126.12,"sma_120":114.71},{"date":"2026-04-16","open":133.38,"high":134.91,"low":131.91,"close":133.35,"volume":140736,"rsi_14":69.68,"sma_20":128.5,"sma_60":126.52,"sma_120":114.92},{"date":"2026-04-17","open":135.57,"high":138.8,"low":134.64,"close":136.82,"volume":163443,"rsi_14":74.91,"sma_20":129.3,"sma_60":127.0,"sma_120":115.16},{"date":"2026-04-20","open":136.67,"high":138.33,"low":135.97,"close":137.07,"volume":166869,"rsi_14":79.76,"sma_20":130.24,"sma_60":127.5,"sma_120":115.41},{"date":"2026-04-21","open":137.11,"high":138.58,"low":135.17,"close":136.06,"volume":186181,"rsi_14":73.43,"sma_20":130.91,"sma_60":127.95,"sma_120":115.67},{"date":"2026-04-22","open":137.4,"high":138.28,"low":132.01,"close":134.5,"volume":361902,"rsi_14":66.93,"sma_20":131.42,"sma_60":128.35,"sma_120":115.92},{"date":"2026-04-23","open":136.42,"high":147.03,"low":133.98,"close":146.34,"volume":679577,"rsi_14":77.67,"sma_20":132.34,"sma_60":128.95,"sma_120":116.3},{"date":"2026-04-24","open":146.54,"high":147.07,"low":139.17,"close":143.09,"volume":299519,"rsi_14":70.66,"sma_20":133.34,"sma_60":129.51,"sma_120":116.67},{"date":"2026-04-27","open":144.21,"high":145.09,"low":142.21,"close":144.53,"volume":174552,"rsi_14":70.3,"sma_20":134.44,"sma_60":129.97,"sma_120":117.04},{"date":"2026-04-28","open":144.13,"high":144.13,"low":140.49,"close":141.34,"volume":172618,"rsi_14":60.68,"sma_20":135.46,"sma_60":130.29,"sma_120":117.38},{"date":"2026-04-29","open":141.76,"high":142.44,"low":137.12,"close":137.76,"volume":213697,"rsi_14":52.68,"sma_20":136.11,"sma_60":130.57,"sma_120":117.7},{"date":"2026-04-30","open":139.22,"high":142.99,"low":139.14,"close":142.8,"volume":205523,"rsi_14":56.95,"sma_20":136.95,"sma_60":130.92,"sma_120":118.06},{"date":"2026-05-01","open":142.67,"high":144.57,"low":141.56,"close":143.29,"volume":205673,"rsi_14":55.13,"sma_20":137.81,"sma_60":131.3,"sma_120":118.44},{"date":"2026-05-04","open":141.97,"high":142.37,"low":139.21,"close":141.01,"volume":158379,"rsi_14":53.07,"sma_20":138.5,"sma_60":131.6,"sma_120":118.8},{"date":"2026-05-05","open":141.84,"high":145.74,"low":141.55,"close":143.84,"volume":149597,"rsi_14":62.32,"sma_20":139.23,"sma_60":131.94,"sma_120":119.17},{"date":"2026-05-06","open":146.7,"high":147.08,"low":144.34,"close":146.19,"volume":129089,"rsi_14":64.88,"sma_20":139.88,"sma_60":132.36,"sma_120":119.57},{"date":"2026-05-07","open":146.77,"high":147.7,"low":143.0,"close":143.84,"volume":106906,"rsi_14":58.6,"sma_20":140.3,"sma_60":132.65,"sma_120":119.93},{"date":"2026-05-08","open":145.04,"high":149.46,"low":144.11,"close":147.35,"volume":210482,"rsi_14":61.46,"sma_20":140.82,"sma_60":133.01,"sma_120":120.34},{"date":"2026-05-11","open":147.7,"high":151.41,"low":146.7,"close":148.4,"volume":369447,"rsi_14":63.57,"sma_20":141.27,"sma_60":133.26,"sma_120":120.75},{"date":"2026-05-12","open":147.7,"high":148.72,"low":143.69,"close":147.86,"volume":205396,"rsi_14":65.12,"sma_20":141.75,"sma_60":133.47,"sma_120":121.14},{"date":"2026-05-13","open":148.1,"high":148.75,"low":143.37,"close":144.06,"volume":236923,"rsi_14":46.66,"sma_20":142.26,"sma_60":133.59,"sma_120":121.51},{"date":"2026-05-14","open":145.33,"high":147.42,"low":144.01,"close":147.14,"volume":162202,"rsi_14":55.72,"sma_20":142.94,"sma_60":133.75,"sma_120":121.91},{"date":"2026-05-15","open":144.65,"high":144.72,"low":140.37,"close":140.92,"volume":162599,"rsi_14":45.52,"sma_20":143.14,"sma_60":133.77,"sma_120":122.25},{"date":"2026-05-18","open":141.68,"high":142.51,"low":138.88,"close":139.54,"volume":107228,"rsi_14":47.73,"sma_20":143.26,"sma_60":133.8,"sma_120":122.57},{"date":"2026-05-19","open":138.23,"high":138.27,"low":134.28,"close":135.32,"volume":126791,"rsi_14":47.15,"sma_20":143.22,"sma_60":133.81,"sma_120":122.87},{"date":"2026-05-20","open":136.34,"high":138.07,"low":134.09,"close":136.78,"volume":183834,"rsi_14":41.53,"sma_20":143.31,"sma_60":133.85,"sma_120":123.15},{"date":"2026-05-21","open":137.74,"high":138.63,"low":133.94,"close":136.84,"volume":176869,"rsi_14":40.75,"sma_20":142.84,"sma_60":133.89,"sma_120":123.45},{"date":"2026-05-22","open":137.46,"high":139.94,"low":136.87,"close":137.67,"volume":159889,"rsi_14":45.1,"sma_20":142.57,"sma_60":133.95,"sma_120":123.77},{"date":"2026-05-26","open":138.9,"high":143.06,"low":138.78,"close":141.26,"volume":197998,"rsi_14":46.23,"sma_20":142.4,"sma_60":134.05,"sma_120":124.11},{"date":"2026-05-27","open":142.19,"high":142.35,"low":139.56,"close":141.12,"volume":270014,"rsi_14":41.91,"sma_20":142.38,"sma_60":134.16,"sma_120":124.44},{"date":"2026-05-28","open":139.66,"high":139.94,"low":135.79,"close":139.91,"volume":185977,"rsi_14":43.67,"sma_20":142.5,"sma_60":134.31,"sma_120":124.77},{"date":"2026-05-29","open":139.87,"high":140.6,"low":133.62,"close":135.28,"volume":322645,"rsi_14":31.1,"sma_20":142.11,"sma_60":134.36,"sma_120":125.08},{"date":"2026-06-01","open":133.53,"high":134.07,"low":129.83,"close":134.01,"volume":326879,"rsi_14":27.74,"sma_20":141.65,"sma_60":134.45,"sma_120":125.38},{"date":"2026-06-02","open":135.28,"high":138.03,"low":134.93,"close":136.29,"volume":370080,"rsi_14":32.96,"sma_20":141.42,"sma_60":134.66,"sma_120":125.7},{"date":"2026-06-03","open":134.84,"high":137.8,"low":134.84,"close":136.64,"volume":298995,"rsi_14":37.93,"sma_20":141.06,"sma_60":134.85,"sma_120":126.02},{"date":"2026-06-04","open":138.99,"high":139.59,"low":136.67,"close":138.24,"volume":196190,"rsi_14":35.25,"sma_20":140.67,"sma_60":135.06,"sma_120":126.35},{"date":"2026-06-05","open":137.34,"high":139.23,"low":136.75,"close":137.48,"volume":168160,"rsi_14":42.65,"sma_20":140.34,"sma_60":135.25,"sma_120":126.66},{"date":"2026-06-08","open":138.79,"high":139.76,"low":133.86,"close":137.24,"volume":156483,"rsi_14":44.91,"sma_20":139.84,"sma_60":135.52,"sma_120":126.95},{"date":"2026-06-09","open":139.21,"high":143.98,"low":138.19,"close":143.92,"volume":268665,"rsi_14":67.2,"sma_20":139.62,"sma_60":135.86,"sma_120":127.29},{"date":"2026-06-10","open":143.19,"high":144.73,"low":140.02,"close":140.02,"volume":284028,"rsi_14":55.89,"sma_20":139.22,"sma_60":136.13,"sma_120":127.57},{"date":"2026-06-11","open":142.28,"high":150.26,"low":142.28,"close":149.89,"volume":420312,"rsi_14":67.55,"sma_20":139.52,"sma_60":136.57,"sma_120":127.95},{"date":"2026-06-12","open":151.93,"high":153.84,"low":148.7,"close":150.63,"volume":376738,"rsi_14":67.39,"sma_20":139.69,"sma_60":137.05,"sma_120":128.32},{"date":"2026-06-15","open":152.51,"high":154.8,"low":151.19,"close":151.7,"volume":441900,"rsi_14":65.04,"sma_20":140.23,"sma_60":137.56,"sma_120":128.72},{"date":"2026-06-16","open":153.18,"high":156.78,"low":144.86,"close":153.4,"volume":259776,"rsi_14":66.86,"sma_20":140.92,"sma_60":138.14,"sma_120":129.13},{"date":"2026-06-17","open":153.34,"high":154.28,"low":150.19,"close":151.75,"volume":341564,"rsi_14":66.38,"sma_20":141.75,"sma_60":138.62,"sma_120":129.52},{"date":"2026-06-18","open":153.72,"high":157.21,"low":151.47,"close":156.91,"volume":536737,"rsi_14":79.01,"sma_20":142.75,"sma_60":139.17,"sma_120":129.94},{"date":"2026-06-22","open":156.17,"high":160.15,"low":152.18,"close":157.97,"volume":298314,"rsi_14":82.28,"sma_20":143.81,"sma_60":139.66,"sma_120":130.38},{"date":"2026-06-23","open":154.22,"high":156.8,"low":152.19,"close":152.38,"volume":204397,"rsi_14":70.09,"sma_20":144.55,"sma_60":140.15,"sma_120":130.78},{"date":"2026-06-24","open":153.56,"high":157.1,"low":151.95,"close":152.67,"volume":283244,"rsi_14":69.91,"sma_20":145.12,"sma_60":140.66,"sma_120":131.18},{"date":"2026-06-25","open":155.52,"high":161.92,"low":155.52,"close":159.9,"volume":250251,"rsi_14":73.56,"sma_20":146.06,"sma_60":141.31,"sma_120":131.6},{"date":"2026-06-26","open":159.49,"high":161.18,"low":156.06,"close":156.37,"volume":740734,"rsi_14":69.24,"sma_20":146.88,"sma_60":141.83,"sma_120":131.99},{"date":"2026-06-29","open":154.74,"high":156.18,"low":151.13,"close":152.23,"volume":489838,"rsi_14":64.01,"sma_20":147.72,"sma_60":142.26,"sma_120":132.37},{"date":"2026-06-30","open":153.66,"high":157.1,"low":150.29,"close":154.79,"volume":376586,"rsi_14":61.21,"sma_20":148.78,"sma_60":142.75,"sma_120":132.76},{"date":"2026-07-01","open":153.12,"high":153.84,"low":149.64,"close":149.65,"volume":341527,"rsi_14":59.91,"sma_20":149.45,"sma_60":143.12,"sma_120":133.11},{"date":"2026-07-02","open":151.27,"high":152.68,"low":146.72,"close":149.75,"volume":303121,"rsi_14":49.75,"sma_20":150.1,"sma_60":143.47,"sma_120":133.45},{"date":"2026-07-06","open":149.75,"high":153.31,"low":149.75,"close":152.29,"volume":260165,"rsi_14":51.98,"sma_20":150.8,"sma_60":143.78,"sma_120":133.82},{"date":"2026-07-07","open":150.31,"high":152.04,"low":141.18,"close":143.81,"volume":244708,"rsi_14":41.93,"sma_20":151.12,"sma_60":143.92,"sma_120":134.12},{"date":"2026-07-08","open":142.92,"high":145.89,"low":142.76,"close":143.36,"volume":428335,"rsi_14":39.5,"sma_20":151.43,"sma_60":144.03,"sma_120":134.41},{"date":"2026-07-09","open":148.0,"high":150.0,"low":135.0,"close":140.9,"volume":853556,"rsi_14":38.52,"sma_20":151.25,"sma_60":144.05,"sma_120":134.66},{"date":"2026-07-10","open":141.43,"high":146.59,"low":140.05,"close":146.45,"volume":436130,"rsi_14":39.12,"sma_20":151.57,"sma_60":144.18,"sma_120":134.96},{"date":"2026-07-13","open":146.37,"high":149.05,"low":143.62,"close":146.49,"volume":311520,"rsi_14":37.88,"sma_20":151.39,"sma_60":144.39,"sma_120":135.26},{"date":"2026-07-14","open":149.0,"high":150.63,"low":148.27,"close":149.99,"volume":332076,"rsi_14":47.32,"sma_20":151.35,"sma_60":144.66,"sma_120":135.59},{"date":"2026-07-15","open":150.48,"high":151.33,"low":147.83,"close":150.46,"volume":282987,"rsi_14":47.35,"sma_20":151.27,"sma_60":144.88,"sma_120":135.94},{"date":"2026-07-16","open":148.6,"high":152.09,"low":148.6,"close":151.14,"volume":397641,"rsi_14":38.34,"sma_20":151.13,"sma_60":145.1,"sma_120":136.3},{"date":"2026-07-17","open":147.79,"high":151.6,"low":146.61,"close":147.21,"volume":357845,"rsi_14":38.3,"sma_20":150.9,"sma_60":145.29,"sma_120":136.62},{"date":"2026-07-20","open":148.46,"high":150.16,"low":145.26,"close":147.38,"volume":383252,"rsi_14":42.94,"sma_20":150.41,"sma_60":145.49,"sma_120":136.92},{"date":"2026-07-21","open":149.17,"high":150.87,"low":147.51,"close":150.42,"volume":180857,"rsi_14":43.79,"sma_20":150.03,"sma_60":145.56,"sma_120":137.25},{"date":"2026-07-22","open":150.02,"high":152.07,"low":150.0,"close":150.79,"volume":233766,"rsi_14":51.36,"sma_20":149.93,"sma_60":145.68,"sma_120":137.59},{"date":"2026-07-23","open":149.16,"high":153.32,"low":148.43,"close":152.84,"volume":304860,"rsi_14":54.34,"sma_20":149.93,"sma_60":145.82,"sma_120":137.89},{"date":"2026-07-24","open":153.03,"high":154.0,"low":149.66,"close":149.9,"volume":333342,"rsi_14":46.55,"sma_20":149.43,"sma_60":145.96,"sma_120":138.13},{"date":"2026-07-27","open":151.24,"high":151.41,"low":145.67,"close":148.64,"volume":260030,"rsi_14":58.24,"sma_20":149.01,"sma_60":146.13,"sma_120":138.35},{"date":"2026-07-28","open":148.35,"high":149.55,"low":143.12,"close":146.62,"volume":325789,"rsi_14":55.3,"sma_20":148.72,"sma_60":146.19,"sma_120":138.56},{"date":"2026-07-29","open":145.59,"high":146.18,"low":140.7,"close":141.24,"volume":314361,"rsi_14":50.57,"sma_20":148.03,"sma_60":146.15,"sma_120":138.73},{"date":"2026-07-30","open":144.82,"high":147.68,"low":142.45,"close":144.96,"volume":315834,"rsi_14":47.64,"sma_20":147.79,"sma_60":146.22,"sma_120":138.91},{"date":"2026-07-31","open":147.13,"high":147.86,"low":143.37,"close":144.72,"volume":285337,"rsi_14":46.81,"sma_20":147.51,"sma_60":146.22,"sma_120":139.08},{"date":"2026-08-03","open":144.4,"high":149.88,"low":144.4,"close":149.18,"volume":267623,"rsi_14":48.68,"sma_20":147.35,"sma_60":146.27,"sma_120":139.46},{"date":"2026-08-04","open":151.08,"high":153.66,"low":149.18,"close":152.71,"volume":239023,"rsi_14":53.33,"sma_20":147.78,"sma_60":146.42,"sma_120":139.6},{"date":"2026-08-05","open":151.85,"high":154.35,"low":151.6,"close":151.96,"volume":157732,"rsi_14":51.06,"sma_20":148.19,"sma_60":146.49,"sma_120":139.72},{"date":"2026-08-06","open":153.74,"high":155.21,"low":150.82,"close":150.85,"volume":172440},{"date":"2026-08-07","open":151.55,"high":152.8,"low":150.58,"close":150.92,"volume":192944,"rsi_14":55.72,"sma_20":148.92,"sma_60":146.57,"sma_120":139.92},{"date":"2026-08-10","open":151.17,"high":152.25,"low":149.79,"close":152.25,"volume":212920,"rsi_14":53.13,"sma_20":149.21,"sma_60":146.7,"sma_120":140.04},{"date":"2026-08-11","open":153.29,"high":156.74,"low":153.11,"close":153.13,"volume":159522,"rsi_14":53.93,"sma_20":149.37,"sma_60":146.8,"sma_120":140.21},{"date":"2026-08-12","open":154.87,"high":154.9,"low":150.83,"close":151.38,"volume":201184,"rsi_14":47.52,"sma_20":149.41,"sma_60":146.97,"sma_120":140.34},{"date":"2026-08-13","open":152.14,"high":152.47,"low":149.38,"close":150.35,"volume":222434},{"date":"2026-08-14","open":149.82,"high":153.0,"low":149.7,"close":151.35,"volume":138622,"rsi_14":54.97,"sma_20":149.58,"sma_60":147.41,"sma_120":140.61},{"date":"2026-08-17","open":150.55,"high":153.51,"low":149.23,"close":153.24,"volume":169192},{"date":"2026-08-18","open":151.53,"high":151.53,"low":145.71,"close":146.43,"volume":319239,"rsi_14":59.17,"sma_20":149.67,"sma_60":147.84,"sma_120":140.87},{"date":"2026-08-19","open":148.35,"high":149.45,"low":143.08,"close":143.51,"volume":225705,"rsi_14":47.39,"sma_20":149.31,"sma_60":147.93,"sma_120":140.94},{"date":"2026-08-20","open":141.78,"high":142.86,"low":139.2,"close":139.43,"volume":276153,"rsi_14":41.63,"sma_20":148.64,"sma_60":147.9,"sma_120":140.97},{"date":"2026-08-21","open":140.56,"high":141.62,"low":136.62,"close":141.28,"volume":222318,"rsi_14":36.38,"sma_20":148.21,"sma_60":147.89,"sma_120":141.03},{"date":"2026-08-24","open":141.35,"high":143.59,"low":138.29,"close":140.76,"volume":213663,"rsi_14":27.06,"sma_20":147.82,"sma_60":147.9,"sma_120":141.11},{"date":"2026-08-25","open":143.28,"high":143.28,"low":138.05,"close":138.51,"volume":190118},{"date":"2026-08-26","open":138.51,"high":140.82,"low":138.37,"close":140.71,"volume":204977,"rsi_14":32.26,"sma_20":147.38,"sma_60":148.06,"sma_120":141.25},{"date":"2026-08-27","open":140.3,"high":141.03,"low":138.66,"close":139.74,"volume":234479,"rsi_14":31.04,"sma_20":147.12,"sma_60":148.12,"sma_120":141.39},{"date":"2026-08-28","open":141.18,"high":141.18,"low":137.58,"close":138.34,"volume":201740,"rsi_14":26.46,"sma_20":146.8,"sma_60":148.14,"sma_120":141.49},{"date":"2026-08-31","open":138.07,"high":139.71,"low":136.89,"close":137.16,"volume":312618,"rsi_14":23.29,"sma_20":146.2,"sma_60":148.12,"sma_120":141.59},{"date":"2026-09-01","open":135.8,"high":138.15,"low":133.63,"close":135.75,"volume":218823,"rsi_14":23.37,"sma_20":145.34,"sma_60":148.08,"sma_120":141.67},{"date":"2026-09-02","open":135.92,"high":136.62,"low":133.93,"close":135.15,"volume":138212,"rsi_14":23.95,"sma_20":144.52,"sma_60":148.05,"sma_120":141.78},{"date":"2026-09-03","open":136.79,"high":137.95,"low":134.35,"close":137.45,"volume":266104},{"date":"2026-09-04","open":137.9,"high":140.94,"low":137.9,"close":140.02,"volume":139300,"rsi_14":28.72,"sma_20":143.3,"sma_60":147.93,"sma_120":142.03},{"date":"2026-09-08","open":140.69,"high":142.09,"low":138.28,"close":139.47,"volume":105728,"rsi_14":35.97,"sma_20":142.66,"sma_60":147.75,"sma_120":142.16},{"date":"2026-09-09","open":139.23,"high":140.11,"low":137.92,"close":138.29,"volume":132364},{"date":"2026-09-10","open":136.45,"high":138.49,"low":135.11,"close":136.52,"volume":158323,"rsi_14":42.79,"sma_20":141.17,"sma_60":147.28,"sma_120":142.42},{"date":"2026-09-11","open":137.98,"high":138.43,"low":136.44,"close":137.07,"volume":126922,"rsi_14":39.18,"sma_20":140.51,"sma_60":147.01,"sma_120":142.57},{"date":"2026-09-14","open":134.48,"high":134.91,"low":131.73,"close":132.75,"volume":379577,"rsi_14":32.77,"sma_20":139.58,"sma_60":146.69,"sma_120":142.65},{"date":"2026-09-15","open":134.46,"high":134.46,"low":130.95,"close":133.09,"volume":217367},{"date":"2026-09-16","open":134.23,"high":134.53,"low":130.12,"close":132.66,"volume":330743,"rsi_14":29.69,"sma_20":137.89,"sma_60":145.86,"sma_120":142.76},{"date":"2026-09-17","open":135.09,"high":135.74,"low":132.41,"close":133.66,"volume":192332,"rsi_14":34.69,"sma_20":137.39,"sma_60":145.54,"sma_120":142.85},{"date":"2026-09-18","open":133.9,"high":134.46,"low":131.05,"close":132.72,"volume":817621,"rsi_14":35.41,"sma_20":137.06,"sma_60":145.21,"sma_120":142.93},{"date":"2026-09-21","open":133.3,"high":134.39,"low":128.95,"close":133.63,"volume":221389,"rsi_14":40.65,"sma_20":136.67,"sma_60":144.76,"sma_120":143.03},{"date":"2026-09-22","open":135.0,"high":137.35,"low":134.53,"close":136.84,"volume":228990,"rsi_14":52.64,"sma_20":136.48,"sma_60":144.43,"sma_120":143.13},{"date":"2026-09-23","open":135.58,"high":139.36,"low":135.53,"close":137.8,"volume":222377},{"date":"2026-09-24","open":136.84,"high":138.71,"low":135.45,"close":137.98,"volume":291466,"rsi_14":51.32,"sma_20":136.3,"sma_60":143.9,"sma_120":143.33},{"date":"2026-09-25","open":138.22,"high":139.02,"low":136.73,"close":137.17,"volume":180668,"rsi_14":41.69,"sma_20":136.18,"sma_60":143.69,"sma_120":143.41},{"date":"2026-09-28","open":136.56,"high":136.89,"low":134.51,"close":135.13,"volume":223617},{"date":"2026-09-29","open":135.36,"high":135.8,"low":133.44,"close":135.29,"volume":214791,"rsi_14":41.49,"sma_20":135.92,"sma_60":143.16,"sma_120":143.47},{"date":"2026-09-30","open":136.09,"high":136.09,"low":133.29,"close":134.39,"volume":290292,"rsi_14":43.64,"sma_20":135.85,"sma_60":143.0,"sma_120":143.46},{"date":"2026-10-01","open":133.82,"high":136.22,"low":132.71,"close":135.41,"volume":193922},{"date":"2026-10-02","open":137.59,"high":139.57,"low":136.72,"close":139.39,"volume":193026,"rsi_14":69.67,"sma_20":135.96,"sma_60":142.83,"sma_120":143.44},{"date":"2026-10-05","open":138.7,"high":140.88,"low":136.76,"close":139.15,"volume":244694},{"date":"2026-10-06","open":140.11,"high":141.83,"low":139.45,"close":141.59,"volume":204772,"rsi_14":73.66,"sma_20":136.02,"sma_60":142.63,"sma_120":143.51},{"date":"2026-10-07","open":138.95,"high":139.0,"low":136.15,"close":138.51,"volume":225812,"rsi_14":61.63,"sma_20":136.04,"sma_60":142.44,"sma_120":143.55},{"date":"2026-10-08","open":137.43,"high":139.09,"low":135.93,"close":136.38,"volume":251601,"rsi_14":58.3,"sma_20":136.03,"sma_60":142.21,"sma_120":143.54},{"date":"2026-10-09","open":136.23,"high":138.14,"low":135.3,"close":136.85,"volume":131219,"rsi_14":57.45,"sma_20":136.02,"sma_60":141.97,"sma_120":143.54},{"date":"2026-10-12","open":136.79,"high":140.0,"low":136.68,"close":137.76,"volume":264571,"rsi_14":52.6,"sma_20":136.27,"sma_60":141.81,"sma_120":143.55},{"date":"2026-10-13","open":138.08,"high":139.98,"low":136.39,"close":136.71,"volume":441228,"rsi_14":47.61,"sma_20":136.46,"sma_60":141.63,"sma_120":143.56},{"date":"2026-10-14","open":135.9,"high":138.88,"low":132.67,"close":137.66,"volume":613251,"rsi_14":49.28,"sma_20":136.7,"sma_60":141.42,"sma_120":143.49},{"date":"2026-10-15","open":135.6,"high":135.6,"low":129.74,"close":130.59,"volume":329522,"rsi_14":37.81,"sma_20":136.56,"sma_60":141.09,"sma_120":143.38},{"date":"2026-10-16","open":130.28,"high":131.77,"low":128.24,"close":129.56,"volume":326154,"rsi_14":39.2,"sma_20":136.39,"sma_60":140.7,"sma_120":143.26},{"date":"2026-10-19","open":130.76,"high":135.19,"low":130.36,"close":133.99,"volume":281785,"rsi_14":47.83,"sma_20":136.41,"sma_60":140.43,"sma_120":143.19},{"date":"2026-10-20","open":133.18,"high":136.12,"low":131.55,"close":135.56,"volume":267720,"rsi_14":52.05,"sma_20":136.35,"sma_60":140.21,"sma_120":143.17},{"date":"2026-10-21","open":137.73,"high":139.92,"low":136.29,"close":138.58,"volume":171809,"rsi_14":54.95,"sma_20":136.38,"sma_60":140.08,"sma_120":143.13},{"date":"2026-10-22","open":137.39,"high":137.39,"low":131.59,"close":133.39,"volume":368574,"rsi_14":41.05,"sma_20":136.15,"sma_60":139.95,"sma_120":143.05}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.947041387617535,"pbr":3.03,"per":11.17,"roa":0.72,"roe":1.19,"grade":"C","comment":"PER 11.16배, ROE 1.19%","revenue":1616858000.0,"analysis":"PER 11.2배입니다. ROE 1.2%입니다. 시가총액 40.08억. 매출 16.17억, 영업이익 2.48억.","eps_basis":"TTM","debt_ratio":0.4026727876915345,"market_cap":4008569585,"net_income":321538000.0,"total_debt":538386000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":22.75,"total_assets":2213474000.0,"total_equity":1337031000.0,"profit_margin":19.89,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":247923000.0,"operating_margin":15.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":133.39,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":54.3},{"date":"2016-10-25","close":53.4},{"date":"2016-10-26","close":53.45},{"date":"2016-10-27","close":53.15},{"date":"2016-10-28","close":53.3},{"date":"2016-10-31","close":53.25},{"date":"2016-11-01","close":52.45},{"date":"2016-11-02","close":51.9},{"date":"2016-11-03","close":51.45},{"date":"2016-11-04","close":52.65},{"date":"2016-11-07","close":54.2},{"date":"2016-11-08","close":54.8},{"date":"2016-11-09","close":60.75},{"date":"2016-11-10","close":60.0},{"date":"2016-11-11","close":61.55},{"date":"2016-11-14","close":62.8},{"date":"2016-11-15","close":63.2},{"date":"2016-11-16","close":62.9},{"date":"2016-11-17","close":63.1},{"date":"2016-11-18","close":64.3},{"date":"2016-11-21","close":64.15},{"date":"2016-11-22","close":65.7},{"date":"2016-11-23","close":66.4},{"date":"2016-11-25","close":66.75},{"date":"2016-11-28","close":65.45},{"date":"2016-11-29","close":64.85},{"date":"2016-11-30","close":65.1},{"date":"2016-12-01","close":64.75},{"date":"2016-12-02","close":64.45},{"date":"2016-12-05","close":65.2},{"date":"2016-12-06","close":66.3},{"date":"2016-12-07","close":67.59},{"date":"2016-12-08","close":63.15},{"date":"2016-12-09","close":63.95},{"date":"2016-12-12","close":64.15},{"date":"2016-12-13","close":64.95},{"date":"2016-12-14","close":63.75},{"date":"2016-12-15","close":65.06},{"date":"2016-12-16","close":64.4},{"date":"2016-12-19","close":64.4},{"date":"2016-12-20","close":65.4},{"date":"2016-12-21","close":64.95},{"date":"2016-12-22","close":64.45},{"date":"2016-12-23","close":64.6},{"date":"2016-12-27","close":65.45},{"date":"2016-12-28","close":64.2},{"date":"2016-12-29","close":64.5},{"date":"2016-12-30","close":63.9},{"date":"2017-01-03","close":64.4},{"date":"2017-01-04","close":65.7},{"date":"2017-01-05","close":64.65},{"date":"2017-01-06","close":59.85},{"date":"2017-01-09","close":57.35},{"date":"2017-01-10","close":59.15},{"date":"2017-01-11","close":60.3},{"date":"2017-01-12","close":59.8},{"date":"2017-01-13","close":59.8},{"date":"2017-01-17","close":58.05},{"date":"2017-01-18","close":58.75},{"date":"2017-01-19","close":57.85},{"date":"2017-01-20","close":58.7},{"date":"2017-01-23","close":58.6},{"date":"2017-01-24","close":59.45},{"date":"2017-01-25","close":60.45},{"date":"2017-01-26","close":60.15},{"date":"2017-01-27","close":60.1},{"date":"2017-01-30","close":59.5},{"date":"2017-01-31","close":59.55},{"date":"2017-02-01","close":59.5},{"date":"2017-02-02","close":58.3},{"date":"2017-02-03","close":59.3},{"date":"2017-02-06","close":58.9},{"date":"2017-02-07","close":58.75},{"date":"2017-02-08","close":58.0},{"date":"2017-02-09","close":58.2},{"date":"2017-02-10","close":58.35},{"date":"2017-02-13","close":59.4},{"date":"2017-02-14","close":58.95},{"date":"2017-02-15","close":58.9},{"date":"2017-02-16","close":59.05},{"date":"2017-02-17","close":58.75},{"date":"2017-02-21","close":59.9},{"date":"2017-02-22","close":59.75},{"date":"2017-02-23","close":58.7},{"date":"2017-02-24","close":59.6},{"date":"2017-02-27","close":60.55},{"date":"2017-02-28","close":58.65},{"date":"2017-03-01","close":60.55},{"date":"2017-03-02","close":59.4},{"date":"2017-03-03","close":59.3},{"date":"2017-03-06","close":58.65},{"date":"2017-03-07","close":57.9},{"date":"2017-03-08","close":57.25},{"date":"2017-03-09","close":56.8},{"date":"2017-03-10","close":57.65},{"date":"2017-03-13","close":58.05},{"date":"2017-03-14","close":57.9},{"date":"2017-03-15","close":59.6},{"date":"2017-03-16","close":59.05},{"date":"2017-03-17","close":59.2},{"date":"2017-03-20","close":59.05},{"date":"2017-03-21","close":57.05},{"date":"2017-03-22","close":56.45},{"date":"2017-03-23","close":56.85},{"date":"2017-03-24","close":56.45},{"date":"2017-03-27","close":57.15},{"date":"2017-03-28","close":57.15},{"date":"2017-03-29","close":57.55},{"date":"2017-03-30","close":58.35},{"date":"2017-03-31","close":59.5},{"date":"2017-04-03","close":57.25},{"date":"2017-04-04","close":57.7},{"date":"2017-04-05","close":58.6},{"date":"2017-04-06","close":58.1},{"date":"2017-04-07","close":58.75},{"date":"2017-04-10","close":58.8},{"date":"2017-04-11","close":59.9},{"date":"2017-04-12","close":58.5},{"date":"2017-04-13","close":57.35},{"date":"2017-04-17","close":58.1},{"date":"2017-04-18","close":58.6},{"date":"2017-04-19","close":58.8},{"date":"2017-04-20","close":54.5},{"date":"2017-04-21","close":56.75},{"date":"2017-04-24","close":59.1},{"date":"2017-04-25","close":61.0},{"date":"2017-04-26","close":60.5},{"date":"2017-04-27","close":60.2},{"date":"2017-04-28","close":59.05},{"date":"2017-05-01","close":58.9},{"date":"2017-05-02","close":58.75},{"date":"2017-05-03","close":57.75},{"date":"2017-05-04","close":57.85},{"date":"2017-05-05","close":57.85},{"date":"2017-05-08","close":58.1},{"date":"2017-05-09","close":57.85},{"date":"2017-05-10","close":57.65},{"date":"2017-05-11","close":57.3},{"date":"2017-05-12","close":56.15},{"date":"2017-05-15","close":56.95},{"date":"2017-05-16","close":56.35},{"date":"2017-05-17","close":54.35},{"date":"2017-05-18","close":54.3},{"date":"2017-05-19","close":54.3},{"date":"2017-05-22","close":54.6},{"date":"2017-05-23","close":54.8},{"date":"2017-05-24","close":54.7},{"date":"2017-05-25","close":54.5},{"date":"2017-05-26","close":54.8},{"date":"2017-05-30","close":54.4},{"date":"2017-05-31","close":54.25},{"date":"2017-06-01","close":55.45},{"date":"2017-06-02","close":56.35},{"date":"2017-06-05","close":55.5},{"date":"2017-06-06","close":55.25},{"date":"2017-06-07","close":54.35},{"date":"2017-06-08","close":56.0},{"date":"2017-06-09","close":57.5},{"date":"2017-06-12","close":57.5},{"date":"2017-06-13","close":57.1},{"date":"2017-06-14","close":56.95},{"date":"2017-06-15","close":57.0},{"date":"2017-06-16","close":56.35},{"date":"2017-06-19","close":56.95},{"date":"2017-06-20","close":55.6},{"date":"2017-06-21","close":54.55},{"date":"2017-06-22","close":55.25},{"date":"2017-06-23","close":55.55},{"date":"2017-06-26","close":55.8},{"date":"2017-06-27","close":54.85},{"date":"2017-06-28","close":55.45},{"date":"2017-06-29","close":55.3},{"date":"2017-06-30","close":55.8},{"date":"2017-07-03","close":57.1},{"date":"2017-07-05","close":56.25},{"date":"2017-07-06","close":52.25},{"date":"2017-07-07","close":48.4},{"date":"2017-07-10","close":49.5},{"date":"2017-07-11","close":49.0},{"date":"2017-07-12","close":48.85},{"date":"2017-07-13","close":50.7},{"date":"2017-07-14","close":51.25},{"date":"2017-07-17","close":51.3},{"date":"2017-07-18","close":51.1},{"date":"2017-07-19","close":52.15},{"date":"2017-07-20","close":51.55},{"date":"2017-07-21","close":51.15},{"date":"2017-07-24","close":50.45},{"date":"2017-07-25","close":51.8},{"date":"2017-07-26","close":50.35},{"date":"2017-07-27","close":50.4},{"date":"2017-07-28","close":50.25},{"date":"2017-07-31","close":50.7},{"date":"2017-08-01","close":50.3},{"date":"2017-08-02","close":50.2},{"date":"2017-08-03","close":50.0},{"date":"2017-08-04","close":50.75},{"date":"2017-08-07","close":50.25},{"date":"2017-08-08","close":50.15},{"date":"2017-08-09","close":50.1},{"date":"2017-08-10","close":49.5},{"date":"2017-08-11","close":49.55},{"date":"2017-08-14","close":49.6},{"date":"2017-08-15","close":49.6},{"date":"2017-08-16","close":49.3},{"date":"2017-08-17","close":47.55},{"date":"2017-08-18","close":47.35},{"date":"2017-08-21","close":47.3},{"date":"2017-08-22","close":48.1},{"date":"2017-08-23","close":47.2},{"date":"2017-08-24","close":46.9},{"date":"2017-08-25","close":47.4},{"date":"2017-08-28","close":47.3},{"date":"2017-08-29","close":47.55},{"date":"2017-08-30","close":47.65},{"date":"2017-08-31","close":48.9},{"date":"2017-09-01","close":48.55},{"date":"2017-09-05","close":47.8},{"date":"2017-09-06","close":48.35},{"date":"2017-09-07","close":47.65},{"date":"2017-09-08","close":48.35},{"date":"2017-09-11","close":48.9},{"date":"2017-09-12","close":49.55},{"date":"2017-09-13","close":50.0},{"date":"2017-09-14","close":50.2},{"date":"2017-09-15","close":51.05},{"date":"2017-09-18","close":51.3},{"date":"2017-09-19","close":50.85},{"date":"2017-09-20","close":50.55},{"date":"2017-09-21","close":50.15},{"date":"2017-09-22","close":50.95},{"date":"2017-09-25","close":47.25},{"date":"2017-09-26","close":48.2},{"date":"2017-09-27","close":48.95},{"date":"2017-09-28","close":49.15},{"date":"2017-09-29","close":48.7},{"date":"2017-10-02","close":50.2},{"date":"2017-10-03","close":48.05},{"date":"2017-10-04","close":47.5},{"date":"2017-10-05","close":46.4},{"date":"2017-10-06","close":46.2},{"date":"2017-10-09","close":45.85},{"date":"2017-10-10","close":46.85},{"date":"2017-10-11","close":46.8},{"date":"2017-10-12","close":47.15},{"date":"2017-10-13","close":47.35},{"date":"2017-10-16","close":47.5},{"date":"2017-10-17","close":47.55},{"date":"2017-10-18","close":47.4},{"date":"2017-10-19","close":47.05},{"date":"2017-10-20","close":47.2},{"date":"2017-10-23","close":46.65},{"date":"2017-10-24","close":47.0},{"date":"2017-10-25","close":46.85},{"date":"2017-10-26","close":47.5},{"date":"2017-10-27","close":48.05},{"date":"2017-10-30","close":47.4},{"date":"2017-10-31","close":47.8},{"date":"2017-11-01","close":47.1},{"date":"2017-11-02","close":47.25},{"date":"2017-11-03","close":46.25},{"date":"2017-11-06","close":46.8},{"date":"2017-11-07","close":45.75},{"date":"2017-11-08","close":45.35},{"date":"2017-11-09","close":44.25},{"date":"2017-11-10","close":44.35},{"date":"2017-11-13","close":44.0},{"date":"2017-11-14","close":43.9},{"date":"2017-11-15","close":43.45},{"date":"2017-11-16","close":44.75},{"date":"2017-11-17","close":44.75},{"date":"2017-11-20","close":45.15},{"date":"2017-11-21","close":45.5},{"date":"2017-11-22","close":45.25},{"date":"2017-11-24","close":45.2},{"date":"2017-11-27","close":45.6},{"date":"2017-11-28","close":47.65},{"date":"2017-11-29","close":48.1},{"date":"2017-11-30","close":48.1},{"date":"2017-12-01","close":47.5},{"date":"2017-12-04","close":47.15},{"date":"2017-12-05","close":47.3},{"date":"2017-12-06","close":47.5},{"date":"2017-12-07","close":47.45},{"date":"2017-12-08","close":46.95},{"date":"2017-12-11","close":46.65},{"date":"2017-12-12","close":47.6},{"date":"2017-12-13","close":48.35},{"date":"2017-12-14","close":48.2},{"date":"2017-12-15","close":49.5},{"date":"2017-12-18","close":49.5},{"date":"2017-12-19","close":50.1},{"date":"2017-12-20","close":50.65},{"date":"2017-12-21","close":51.05},{"date":"2017-12-22","close":51.4},{"date":"2017-12-26","close":51.25},{"date":"2017-12-27","close":51.3},{"date":"2017-12-28","close":51.5},{"date":"2017-12-29","close":51.1},{"date":"2018-01-02","close":45.5548},{"date":"2018-01-03","close":45.9993},{"date":"2018-01-04","close":45.9548},{"date":"2018-01-05","close":45.0215},{"date":"2018-01-08","close":45.0126},{"date":"2018-01-09","close":42.2215},{"date":"2018-01-10","close":42.0882},{"date":"2018-01-11","close":41.9104},{"date":"2018-01-12","close":41.9104},{"date":"2018-01-16","close":41.7771},{"date":"2018-01-17","close":41.7327},{"date":"2018-01-18","close":41.6882},{"date":"2018-01-19","close":42.1327},{"date":"2018-01-22","close":42.1327},{"date":"2018-01-23","close":41.8216},{"date":"2018-01-24","close":41.6882},{"date":"2018-01-25","close":41.4215},{"date":"2018-01-26","close":41.7771},{"date":"2018-01-29","close":41.2882},{"date":"2018-01-30","close":40.8438},{"date":"2018-01-31","close":40.4438},{"date":"2018-02-01","close":40.4438},{"date":"2018-02-02","close":39.9994},{"date":"2018-02-05","close":37.5189},{"date":"2018-02-06","close":37.7866},{"date":"2018-02-07","close":37.6974},{"date":"2018-02-08","close":37.2066},{"date":"2018-02-09","close":38.0989},{"date":"2018-02-12","close":38.1435},{"date":"2018-02-13","close":37.6528},{"date":"2018-02-14","close":38.3219},{"date":"2018-02-15","close":38.3219},{"date":"2018-02-16","close":38.8573},{"date":"2018-02-20","close":38.8573},{"date":"2018-02-21","close":38.0096},{"date":"2018-02-22","close":38.1435},{"date":"2018-02-23","close":37.6528},{"date":"2018-02-26","close":38.3666},{"date":"2018-02-27","close":38.0543},{"date":"2018-02-28","close":36.4482},{"date":"2018-03-01","close":36.1805},{"date":"2018-03-02","close":36.939},{"date":"2018-03-05","close":37.4297},{"date":"2018-03-06","close":38.3219},{"date":"2018-03-07","close":38.8127},{"date":"2018-03-08","close":38.545},{"date":"2018-03-09","close":39.2142},{"date":"2018-03-12","close":39.6157},{"date":"2018-03-13","close":40.5525},{"date":"2018-03-14","close":40.0618},{"date":"2018-03-15","close":39.2142},{"date":"2018-03-16","close":39.7049},{"date":"2018-03-19","close":39.348},{"date":"2018-03-20","close":39.1696},{"date":"2018-03-21","close":39.125},{"date":"2018-03-22","close":38.0989},{"date":"2018-03-23","close":37.4743},{"date":"2018-03-26","close":38.1881},{"date":"2018-03-27","close":37.8758},{"date":"2018-03-28","close":38.1435},{"date":"2018-03-29","close":38.9911},{"date":"2018-04-02","close":38.1881},{"date":"2018-04-03","close":38.0989},{"date":"2018-04-04","close":38.7681},{"date":"2018-04-05","close":39.4819},{"date":"2018-04-06","close":38.6788},{"date":"2018-04-09","close":38.4112},{"date":"2018-04-10","close":39.2142},{"date":"2018-04-11","close":39.7495},{"date":"2018-04-12","close":40.4187},{"date":"2018-04-13","close":40.3741},{"date":"2018-04-16","close":40.8648},{"date":"2018-04-17","close":41.2663},{"date":"2018-04-18","close":41.0879},{"date":"2018-04-19","close":40.3295},{"date":"2018-04-20","close":40.731},{"date":"2018-04-23","close":40.9541},{"date":"2018-04-24","close":40.6585},{"date":"2018-04-25","close":41.4198},{"date":"2018-04-26","close":41.375},{"date":"2018-04-27","close":40.972},{"date":"2018-04-30","close":39.8973},{"date":"2018-05-01","close":40.166},{"date":"2018-05-02","close":39.36},{"date":"2018-05-03","close":39.0017},{"date":"2018-05-04","close":39.6286},{"date":"2018-05-07","close":40.3898},{"date":"2018-05-08","close":41.5541},{"date":"2018-05-09","close":41.6436},{"date":"2018-05-10","close":41.0168},{"date":"2018-05-11","close":40.6138},{"date":"2018-05-14","close":40.3451},{"date":"2018-05-15","close":35.4643},{"date":"2018-05-16","close":36.9419},{"date":"2018-05-17","close":37.2554},{"date":"2018-05-18","close":37.6136},{"date":"2018-05-21","close":38.554},{"date":"2018-05-22","close":38.6435},{"date":"2018-05-23","close":38.6435},{"date":"2018-05-24","close":38.5092},{"date":"2018-05-25","close":38.5092},{"date":"2018-05-29","close":38.1509},{"date":"2018-05-30","close":38.957},{"date":"2018-05-31","close":38.7331},{"date":"2018-06-01","close":39.0465},{"date":"2018-06-04","close":39.9869},{"date":"2018-06-05","close":40.166},{"date":"2018-06-06","close":40.2555},{"date":"2018-06-07","close":40.2108},{"date":"2018-06-08","close":39.8973},{"date":"2018-06-11","close":40.1212},{"date":"2018-06-12","close":39.8973},{"date":"2018-06-13","close":40.3451},{"date":"2018-06-14","close":40.6585},{"date":"2018-06-15","close":40.4794},{"date":"2018-06-18","close":41.1511},{"date":"2018-06-19","close":40.3003},{"date":"2018-06-20","close":40.3898},{"date":"2018-06-21","close":39.8525},{"date":"2018-06-22","close":39.6734},{"date":"2018-06-25","close":39.2704},{"date":"2018-06-26","close":39.8973},{"date":"2018-06-27","close":39.0465},{"date":"2018-06-28","close":38.4644},{"date":"2018-06-29","close":38.9122},{"date":"2018-07-02","close":39.0465},{"date":"2018-07-03","close":43.4348},{"date":"2018-07-05","close":46.5692},{"date":"2018-07-06","close":47.3305},{"date":"2018-07-09","close":48.7186},{"date":"2018-07-10","close":49.1216},{"date":"2018-07-11","close":48.7186},{"date":"2018-07-12","close":48.8529},{"date":"2018-07-13","close":48.9425},{"date":"2018-07-16","close":48.3765},{"date":"2018-07-17","close":48.4214},{"date":"2018-07-18","close":48.3316},{"date":"2018-07-19","close":49.0054},{"date":"2018-07-20","close":49.8588},{"date":"2018-07-23","close":49.23},{"date":"2018-07-24","close":49.2749},{"date":"2018-07-25","close":48.7808},{"date":"2018-07-26","close":48.7808},{"date":"2018-07-27","close":48.2418},{"date":"2018-07-30","close":47.9273},{"date":"2018-07-31","close":48.6909},{"date":"2018-08-01","close":48.9155},{"date":"2018-08-02","close":48.5562},{"date":"2018-08-03","close":48.1519},{"date":"2018-08-06","close":48.4214},{"date":"2018-08-07","close":48.6011},{"date":"2018-08-08","close":48.6011},{"date":"2018-08-09","close":47.8375},{"date":"2018-08-10","close":47.9273},{"date":"2018-08-13","close":48.107},{"date":"2018-08-14","close":48.5562},{"date":"2018-08-15","close":47.9723},{"date":"2018-08-16","close":48.5113},{"date":"2018-08-17","close":48.4214},{"date":"2018-08-20","close":48.2418},{"date":"2018-08-21","close":49.185},{"date":"2018-08-22","close":48.6909},{"date":"2018-08-23","close":48.3765},{"date":"2018-08-24","close":48.5562},{"date":"2018-08-27","close":48.6909},{"date":"2018-08-28","close":48.6909},{"date":"2018-08-29","close":48.7359},{"date":"2018-08-30","close":48.3765},{"date":"2018-08-31","close":48.2867},{"date":"2018-09-04","close":48.3765},{"date":"2018-09-05","close":48.646},{"date":"2018-09-06","close":48.7359},{"date":"2018-09-07","close":48.4214},{"date":"2018-09-10","close":48.5113},{"date":"2018-09-11","close":47.8824},{"date":"2018-09-12","close":48.107},{"date":"2018-09-13","close":48.0172},{"date":"2018-09-14","close":48.1969},{"date":"2018-09-17","close":47.6129},{"date":"2018-09-18","close":47.1637},{"date":"2018-09-19","close":46.49},{"date":"2018-09-20","close":47.2087},{"date":"2018-09-21","close":46.2205},{"date":"2018-09-24","close":46.7595},{"date":"2018-09-25","close":46.445},{"date":"2018-09-26","close":45.6814},{"date":"2018-09-27","close":45.0975},{"date":"2018-09-28","close":45.367},{"date":"2018-10-01","close":44.6124},{"date":"2018-10-02","close":44.2171},{"date":"2018-10-03","close":44.837},{"date":"2018-10-04","close":43.8129},{"date":"2018-10-05","close":43.0403},{"date":"2018-10-08","close":43.723},{"date":"2018-10-09","close":41.01},{"date":"2018-10-10","close":39.7613},{"date":"2018-10-11","close":41.6029},{"date":"2018-10-12","close":41.0369},{"date":"2018-10-15","close":41.7583},{"date":"2018-10-16","close":42.642},{"date":"2018-10-17","close":41.8665},{"date":"2018-10-18","close":40.9738},{"date":"2018-10-19","close":40.4689},{"date":"2018-10-22","close":41.055},{"date":"2018-10-23","close":40.4238},{"date":"2018-10-24","close":38.44},{"date":"2018-10-25","close":38.449},{"date":"2018-10-26","close":38.3769},{"date":"2018-10-29","close":39.9278},{"date":"2018-10-30","close":40.4779},{"date":"2018-10-31","close":39.991},{"date":"2018-11-01","close":41.091},{"date":"2018-11-02","close":41.1722},{"date":"2018-11-05","close":41.4066},{"date":"2018-11-06","close":42.3444},{"date":"2018-11-07","close":43.0748},{"date":"2018-11-08","close":43.1469},{"date":"2018-11-09","close":42.8133},{"date":"2018-11-12","close":42.2092},{"date":"2018-11-13","close":42.9215},{"date":"2018-11-14","close":43.3543},{"date":"2018-11-15","close":43.6249},{"date":"2018-11-16","close":44.3011},{"date":"2018-11-19","close":43.2191},{"date":"2018-11-20","close":42.6059},{"date":"2018-11-21","close":42.8945},{"date":"2018-11-23","close":42.7231},{"date":"2018-11-26","close":43.4716},{"date":"2018-11-27","close":42.669},{"date":"2018-11-28","close":43.5707},{"date":"2018-11-29","close":42.9846},{"date":"2018-11-30","close":43.0477},{"date":"2018-12-03","close":42.4256},{"date":"2018-12-04","close":40.2524},{"date":"2018-12-06","close":40.3336},{"date":"2018-12-07","close":39.8106},{"date":"2018-12-10","close":37.7096},{"date":"2018-12-11","close":37.7186},{"date":"2018-12-12","close":38.5031},{"date":"2018-12-13","close":38.3047},{"date":"2018-12-14","close":38.3138},{"date":"2018-12-17","close":37.8539},{"date":"2018-12-18","close":37.358},{"date":"2018-12-19","close":37.0514},{"date":"2018-12-20","close":36.5103},{"date":"2018-12-21","close":34.7159},{"date":"2018-12-24","close":33.9855},{"date":"2018-12-26","close":35.9062},{"date":"2018-12-27","close":36.1316},{"date":"2018-12-28","close":36.4743},{"date":"2018-12-31","close":36.3931},{"date":"2019-01-02","close":36.6185},{"date":"2019-01-03","close":36.0775},{"date":"2019-01-04","close":36.88},{"date":"2019-01-07","close":37.376},{"date":"2019-01-08","close":39.2966},{"date":"2019-01-09","close":40.0811},{"date":"2019-01-10","close":41.3345},{"date":"2019-01-11","close":41.0009},{"date":"2019-01-14","close":39.9188},{"date":"2019-01-15","close":39.6032},{"date":"2019-01-16","close":40.0721},{"date":"2019-01-17","close":40.8025},{"date":"2019-01-18","close":41.2804},{"date":"2019-01-22","close":40.6492},{"date":"2019-01-23","close":39.9368},{"date":"2019-01-24","close":39.9278},{"date":"2019-01-25","close":40.3246},{"date":"2019-01-28","close":39.3742},{"date":"2019-01-29","close":39.8086},{"date":"2019-01-30","close":40.3517},{"date":"2019-01-31","close":40.5056},{"date":"2019-02-01","close":40.2341},{"date":"2019-02-04","close":41.0668},{"date":"2019-02-05","close":40.5147},{"date":"2019-02-06","close":41.3927},{"date":"2019-02-07","close":40.8586},{"date":"2019-02-08","close":40.3608},{"date":"2019-02-11","close":40.4061},{"date":"2019-02-12","close":41.6189},{"date":"2019-02-13","close":42.0806},{"date":"2019-02-14","close":41.7728},{"date":"2019-02-15","close":42.506},{"date":"2019-02-19","close":42.7775},{"date":"2019-02-20","close":43.7461},{"date":"2019-02-21","close":42.9948},{"date":"2019-02-22","close":43.0038},{"date":"2019-02-25","close":42.859},{"date":"2019-02-26","close":42.2616},{"date":"2019-02-27","close":42.2435},{"date":"2019-02-28","close":41.6552},{"date":"2019-03-01","close":41.7909},{"date":"2019-03-04","close":41.3293},{"date":"2019-03-05","close":40.8677},{"date":"2019-03-06","close":40.044},{"date":"2019-03-07","close":39.5371},{"date":"2019-03-08","close":39.6276},{"date":"2019-03-11","close":39.8177},{"date":"2019-03-12","close":39.4104},{"date":"2019-03-13","close":39.5643},{"date":"2019-03-14","close":38.7315},{"date":"2019-03-15","close":38.3604},{"date":"2019-03-18","close":39.4013},{"date":"2019-03-19","close":38.9759},{"date":"2019-03-20","close":38.2427},{"date":"2019-03-21","close":38.6048},{"date":"2019-03-22","close":36.3057},{"date":"2019-03-25","close":36.7492},{"date":"2019-03-26","close":36.7854},{"date":"2019-03-27","close":36.9484},{"date":"2019-03-28","close":37.229},{"date":"2019-03-29","close":37.0479},{"date":"2019-04-01","close":37.6272},{"date":"2019-04-02","close":37.419},{"date":"2019-04-03","close":37.9802},{"date":"2019-04-04","close":38.3332},{"date":"2019-04-05","close":38.6953},{"date":"2019-04-08","close":38.9035},{"date":"2019-04-09","close":38.5686},{"date":"2019-04-10","close":39.2746},{"date":"2019-04-11","close":39.0936},{"date":"2019-04-12","close":39.7996},{"date":"2019-04-15","close":40.2884},{"date":"2019-04-16","close":41.1211},{"date":"2019-04-17","close":41.7547},{"date":"2019-04-18","close":42.2978},{"date":"2019-04-22","close":41.2569},{"date":"2019-04-23","close":42.3653},{"date":"2019-04-24","close":42.9377},{"date":"2019-04-25","close":42.1563},{"date":"2019-04-26","close":42.5924},{"date":"2019-04-29","close":42.8196},{"date":"2019-04-30","close":43.1467},{"date":"2019-05-01","close":42.5288},{"date":"2019-05-02","close":42.8287},{"date":"2019-05-03","close":43.8099},{"date":"2019-05-06","close":44.1006},{"date":"2019-05-07","close":43.61},{"date":"2019-05-08","close":43.4101},{"date":"2019-05-09","close":43.719},{"date":"2019-05-10","close":43.7736},{"date":"2019-05-13","close":42.5016},{"date":"2019-05-14","close":42.5016},{"date":"2019-05-15","close":42.6833},{"date":"2019-05-16","close":42.3835},{"date":"2019-05-17","close":41.3932},{"date":"2019-05-20","close":40.2938},{"date":"2019-05-21","close":41.1206},{"date":"2019-05-22","close":39.5488},{"date":"2019-05-23","close":39.3217},{"date":"2019-05-24","close":39.2399},{"date":"2019-05-28","close":38.9583},{"date":"2019-05-29","close":38.4313},{"date":"2019-05-30","close":38.7312},{"date":"2019-05-31","close":38.2314},{"date":"2019-06-03","close":39.5852},{"date":"2019-06-04","close":40.3302},{"date":"2019-06-05","close":39.9759},{"date":"2019-06-06","close":39.4762},{"date":"2019-06-07","close":39.8941},{"date":"2019-06-10","close":39.8577},{"date":"2019-06-11","close":39.8305},{"date":"2019-06-12","close":39.4852},{"date":"2019-06-13","close":39.9577},{"date":"2019-06-14","close":39.5852},{"date":"2019-06-17","close":39.3671},{"date":"2019-06-18","close":39.6397},{"date":"2019-06-19","close":39.785},{"date":"2019-06-20","close":39.8941},{"date":"2019-06-21","close":40.0122},{"date":"2019-06-24","close":39.458},{"date":"2019-06-25","close":39.1491},{"date":"2019-06-26","close":39.8941},{"date":"2019-06-27","close":41.0661},{"date":"2019-06-28","close":41.8111},{"date":"2019-07-01","close":41.802},{"date":"2019-07-02","close":41.5476},{"date":"2019-07-03","close":41.266},{"date":"2019-07-05","close":41.8838},{"date":"2019-07-08","close":44.3914},{"date":"2019-07-09","close":42.7742},{"date":"2019-07-10","close":42.4562},{"date":"2019-07-11","close":41.2024},{"date":"2019-07-12","close":41.9474},{"date":"2019-07-15","close":41.9837},{"date":"2019-07-16","close":42.0655},{"date":"2019-07-17","close":41.593},{"date":"2019-07-18","close":41.3205},{"date":"2019-07-19","close":41.2567},{"date":"2019-07-22","close":40.2535},{"date":"2019-07-23","close":41.0743},{"date":"2019-07-24","close":41.9224},{"date":"2019-07-25","close":42.4422},{"date":"2019-07-26","close":42.8252},{"date":"2019-07-29","close":42.3692},{"date":"2019-07-30","close":42.8435},{"date":"2019-07-31","close":42.4787},{"date":"2019-08-01","close":41.6032},{"date":"2019-08-02","close":40.4359},{"date":"2019-08-05","close":39.2321},{"date":"2019-08-06","close":39.3416},{"date":"2019-08-07","close":39.4601},{"date":"2019-08-08","close":40.1349},{"date":"2019-08-09","close":39.2777},{"date":"2019-08-12","close":38.2016},{"date":"2019-08-13","close":38.9768},{"date":"2019-08-14","close":37.3353},{"date":"2019-08-15","close":37.0617},{"date":"2019-08-16","close":37.5997},{"date":"2019-08-19","close":38.3931},{"date":"2019-08-20","close":37.846},{"date":"2019-08-21","close":38.3293},{"date":"2019-08-22","close":38.0101},{"date":"2019-08-23","close":36.5692},{"date":"2019-08-26","close":36.7516},{"date":"2019-08-27","close":36.0676},{"date":"2019-08-28","close":36.6331},{"date":"2019-08-29","close":37.6544},{"date":"2019-08-30","close":37.6362},{"date":"2019-09-03","close":36.7881},{"date":"2019-09-04","close":36.9158},{"date":"2019-09-05","close":37.6453},{"date":"2019-09-06","close":37.162},{"date":"2019-09-09","close":38.5846},{"date":"2019-09-10","close":39.5057},{"date":"2019-09-11","close":40.0529},{"date":"2019-09-12","close":40.1714},{"date":"2019-09-13","close":40.3629},{"date":"2019-09-16","close":40.6274},{"date":"2019-09-17","close":40.2444},{"date":"2019-09-18","close":39.9982},{"date":"2019-09-19","close":39.5239},{"date":"2019-09-20","close":39.1865},{"date":"2019-09-23","close":39.1044},{"date":"2019-09-24","close":38.7306},{"date":"2019-09-25","close":39.5422},{"date":"2019-09-26","close":39.4601},{"date":"2019-09-27","close":39.068},{"date":"2019-09-30","close":39.7246},{"date":"2019-10-01","close":38.9676},{"date":"2019-10-02","close":38.4387},{"date":"2019-10-03","close":38.6029},{"date":"2019-10-04","close":39.0315},{"date":"2019-10-07","close":39.223},{"date":"2019-10-08","close":33.8516},{"date":"2019-10-09","close":34.6724},{"date":"2019-10-10","close":35.1557},{"date":"2019-10-11","close":35.4749},{"date":"2019-10-14","close":34.946},{"date":"2019-10-15","close":35.4475},{"date":"2019-10-16","close":35.329},{"date":"2019-10-17","close":35.6299},{"date":"2019-10-18","close":35.6116},{"date":"2019-10-21","close":36.1337},{"date":"2019-10-22","close":36.0513},{"date":"2019-10-23","close":35.2177},{"date":"2019-10-24","close":34.6865},{"date":"2019-10-25","close":35.0071},{"date":"2019-10-28","close":35.5109},{"date":"2019-10-29","close":35.7032},{"date":"2019-10-30","close":35.4742},{"date":"2019-10-31","close":35.5292},{"date":"2019-11-01","close":36.1337},{"date":"2019-11-04","close":36.3627},{"date":"2019-11-05","close":36.1062},{"date":"2019-11-06","close":35.6482},{"date":"2019-11-07","close":35.6574},{"date":"2019-11-08","close":36.1795},{"date":"2019-11-11","close":36.0787},{"date":"2019-11-12","close":35.749},{"date":"2019-11-13","close":35.749},{"date":"2019-11-14","close":35.2544},{"date":"2019-11-15","close":35.1628},{"date":"2019-11-18","close":34.1095},{"date":"2019-11-19","close":34.4941},{"date":"2019-11-20","close":34.3384},{"date":"2019-11-21","close":34.027},{"date":"2019-11-22","close":33.9812},{"date":"2019-11-25","close":34.7781},{"date":"2019-11-26","close":34.7598},{"date":"2019-11-27","close":35.062},{"date":"2019-11-29","close":34.8697},{"date":"2019-12-02","close":33.9629},{"date":"2019-12-03","close":33.8896},{"date":"2019-12-04","close":35.1078},{"date":"2019-12-05","close":40.3378},{"date":"2019-12-06","close":41.5652},{"date":"2019-12-09","close":41.0339},{"date":"2019-12-10","close":40.695},{"date":"2019-12-11","close":40.7408},{"date":"2019-12-12","close":41.0339},{"date":"2019-12-13","close":40.979},{"date":"2019-12-16","close":41.8491},{"date":"2019-12-17","close":42.7742},{"date":"2019-12-18","close":42.8566},{"date":"2019-12-19","close":43.1223},{"date":"2019-12-20","close":43.2139},{"date":"2019-12-23","close":42.6185},{"date":"2019-12-24","close":42.8475},{"date":"2019-12-26","close":42.9757},{"date":"2019-12-27","close":42.3712},{"date":"2019-12-30","close":42.3163},{"date":"2019-12-31","close":42.0873},{"date":"2020-01-02","close":41.3454},{"date":"2020-01-03","close":41.4095},{"date":"2020-01-06","close":41.5469},{"date":"2020-01-07","close":40.8965},{"date":"2020-01-08","close":41.4186},{"date":"2020-01-09","close":43.0856},{"date":"2020-01-10","close":40.5119},{"date":"2020-01-13","close":41.2171},{"date":"2020-01-14","close":40.8691},{"date":"2020-01-15","close":40.6584},{"date":"2020-01-16","close":41.1347},{"date":"2020-01-17","close":40.3653},{"date":"2020-01-21","close":39.6051},{"date":"2020-01-22","close":40.5302},{"date":"2020-01-23","close":41.2812},{"date":"2020-01-24","close":40.6309},{"date":"2020-01-27","close":39.6417},{"date":"2020-01-28","close":40.0722},{"date":"2020-01-29","close":39.2021},{"date":"2020-01-30","close":39.3669},{"date":"2020-01-31","close":37.9416},{"date":"2020-02-03","close":38.4198},{"date":"2020-02-04","close":38.7416},{"date":"2020-02-05","close":39.4221},{"date":"2020-02-06","close":39.0819},{"date":"2020-02-07","close":38.9439},{"date":"2020-02-10","close":39.2198},{"date":"2020-02-11","close":40.0014},{"date":"2020-02-12","close":40.1945},{"date":"2020-02-13","close":40.075},{"date":"2020-02-14","close":40.075},{"date":"2020-02-18","close":39.4313},{"date":"2020-02-19","close":39.8635},{"date":"2020-02-20","close":40.0198},{"date":"2020-02-21","close":40.1486},{"date":"2020-02-24","close":39.8819},{"date":"2020-02-25","close":37.8496},{"date":"2020-02-26","close":37.2795},{"date":"2020-02-27","close":34.5392},{"date":"2020-02-28","close":33.9231},{"date":"2020-03-02","close":34.4288},{"date":"2020-03-03","close":33.2058},{"date":"2020-03-04","close":34.0518},{"date":"2020-03-05","close":32.9575},{"date":"2020-03-06","close":32.4518},{"date":"2020-03-09","close":28.8746},{"date":"2020-03-10","close":28.7367},{"date":"2020-03-11","close":27.4585},{"date":"2020-03-12","close":24.6078},{"date":"2020-03-13","close":26.5849},{"date":"2020-03-16","close":22.8422},{"date":"2020-03-17","close":23.817},{"date":"2020-03-18","close":18.9708},{"date":"2020-03-19","close":21.1134},{"date":"2020-03-20","close":23.348},{"date":"2020-03-23","close":23.0721},{"date":"2020-03-24","close":24.7089},{"date":"2020-03-25","close":24.3227},{"date":"2020-03-26","close":26.1067},{"date":"2020-03-27","close":25.463},{"date":"2020-03-30","close":25.2423},{"date":"2020-03-31","close":25.8584},{"date":"2020-04-01","close":24.0468},{"date":"2020-04-02","close":24.2491},{"date":"2020-04-03","close":23.1916},{"date":"2020-04-06","close":24.2308},{"date":"2020-04-07","close":24.6262},{"date":"2020-04-08","close":25.7848},{"date":"2020-04-09","close":27.201},{"date":"2020-04-13","close":26.0055},{"date":"2020-04-14","close":26.3182},{"date":"2020-04-15","close":23.8997},{"date":"2020-04-16","close":23.9181},{"date":"2020-04-17","close":25.1595},{"date":"2020-04-20","close":25.0584},{"date":"2020-04-21","close":24.7917},{"date":"2020-04-22","close":25.2423},{"date":"2020-04-23","close":25.1687},{"date":"2020-04-24","close":25.6561},{"date":"2020-04-27","close":26.2906},{"date":"2020-04-28","close":27.5872},{"date":"2020-04-29","close":28.516},{"date":"2020-04-30","close":28.8654},{"date":"2020-05-01","close":27.2102},{"date":"2020-05-04","close":26.309},{"date":"2020-05-05","close":26.3826},{"date":"2020-05-06","close":26.4751},{"date":"2020-05-07","close":26.9191},{"date":"2020-05-08","close":27.4371},{"date":"2020-05-11","close":27.2984},{"date":"2020-05-12","close":26.0773},{"date":"2020-05-13","close":25.328},{"date":"2020-05-14","close":25.254},{"date":"2020-05-15","close":26.031},{"date":"2020-05-18","close":27.8071},{"date":"2020-05-19","close":27.3261},{"date":"2020-05-20","close":28.1217},{"date":"2020-05-21","close":29.0005},{"date":"2020-05-22","close":28.9357},{"date":"2020-05-26","close":29.9625},{"date":"2020-05-27","close":31.5629},{"date":"2020-05-28","close":29.9625},{"date":"2020-05-29","close":29.2872},{"date":"2020-06-01","close":29.3242},{"date":"2020-06-02","close":30.1383},{"date":"2020-06-03","close":31.1096},{"date":"2020-06-04","close":32.8024},{"date":"2020-06-05","close":34.7173},{"date":"2020-06-08","close":35.1613},{"date":"2020-06-09","close":34.264},{"date":"2020-06-10","close":32.6544},{"date":"2020-06-11","close":29.4907},{"date":"2020-06-12","close":29.8885},{"date":"2020-06-15","close":30.018},{"date":"2020-06-16","close":31.3871},{"date":"2020-06-17","close":30.129},{"date":"2020-06-18","close":30.3326},{"date":"2020-06-19","close":30.5546},{"date":"2020-06-22","close":31.2298},{"date":"2020-06-23","close":31.6461},{"date":"2020-06-24","close":30.2678},{"date":"2020-06-25","close":30.9708},{"date":"2020-06-26","close":30.4065},{"date":"2020-06-29","close":31.5351},{"date":"2020-06-30","close":31.7479},{"date":"2020-07-01","close":30.7766},{"date":"2020-07-02","close":30.6471},{"date":"2020-07-06","close":31.4426},{"date":"2020-07-07","close":30.7396},{"date":"2020-07-08","close":30.6008},{"date":"2020-07-09","close":26.4658},{"date":"2020-07-10","close":27.0394},{"date":"2020-07-13","close":26.4751},{"date":"2020-07-14","close":26.8358},{"date":"2020-07-15","close":28.7785},{"date":"2020-07-16","close":29.3612},{"date":"2020-07-17","close":29.9844},{"date":"2020-07-20","close":28.859},{"date":"2020-07-21","close":29.7333},{"date":"2020-07-22","close":29.4356},{"date":"2020-07-23","close":29.9565},{"date":"2020-07-24","close":29.1287},{"date":"2020-07-27","close":29.3426},{"date":"2020-07-28","close":28.952},{"date":"2020-07-29","close":30.0216},{"date":"2020-07-30","close":29.7984},{"date":"2020-07-31","close":29.3705},{"date":"2020-08-03","close":29.7612},{"date":"2020-08-04","close":29.9844},{"date":"2020-08-05","close":30.6075},{"date":"2020-08-06","close":30.4401},{"date":"2020-08-07","close":31.3143},{"date":"2020-08-10","close":31.863},{"date":"2020-08-11","close":32.3466},{"date":"2020-08-12","close":32.4211},{"date":"2020-08-13","close":32.049},{"date":"2020-08-14","close":32.1141},{"date":"2020-08-17","close":31.9932},{"date":"2020-08-18","close":31.7886},{"date":"2020-08-19","close":31.7886},{"date":"2020-08-20","close":31.677},{"date":"2020-08-21","close":31.5003},{"date":"2020-08-24","close":32.1606},{"date":"2020-08-25","close":32.3466},{"date":"2020-08-26","close":31.9188},{"date":"2020-08-27","close":32.2164},{"date":"2020-08-28","close":32.5978},{"date":"2020-08-31","close":32.3001},{"date":"2020-09-01","close":32.6908},{"date":"2020-09-02","close":32.7559},{"date":"2020-09-03","close":32.8489},{"date":"2020-09-04","close":32.8861},{"date":"2020-09-08","close":32.1141},{"date":"2020-09-09","close":31.6584},{"date":"2020-09-10","close":31.2771},{"date":"2020-09-11","close":31.0539},{"date":"2020-09-14","close":31.6584},{"date":"2020-09-15","close":32.0583},{"date":"2020-09-16","close":32.7094},{"date":"2020-09-17","close":33.1558},{"date":"2020-09-18","close":32.5699},{"date":"2020-09-21","close":31.119},{"date":"2020-09-22","close":31.1283},{"date":"2020-09-23","close":30.561},{"date":"2020-09-24","close":30.933},{"date":"2020-09-25","close":31.0353},{"date":"2020-09-28","close":31.9281},{"date":"2020-09-29","close":31.677},{"date":"2020-09-30","close":31.7328},{"date":"2020-10-01","close":31.7235},{"date":"2020-10-02","close":32.6071},{"date":"2020-10-05","close":33.2395},{"date":"2020-10-06","close":33.2674},{"date":"2020-10-07","close":33.3697},{"date":"2020-10-08","close":34.0579},{"date":"2020-10-09","close":33.9835},{"date":"2020-10-12","close":34.7275},{"date":"2020-10-13","close":32.6257},{"date":"2020-10-14","close":33.1093},{"date":"2020-10-15","close":32.5048},{"date":"2020-10-16","close":32.4583},{"date":"2020-10-19","close":32.7466},{"date":"2020-10-20","close":32.7279},{"date":"2020-10-21","close":32.4101},{"date":"2020-10-22","close":32.541},{"date":"2020-10-23","close":33.0456},{"date":"2020-10-26","close":32.4475},{"date":"2020-10-27","close":31.8307},{"date":"2020-10-28","close":30.784},{"date":"2020-10-29","close":31.2139},{"date":"2020-10-30","close":31.3915},{"date":"2020-11-02","close":32.1858},{"date":"2020-11-03","close":33.1391},{"date":"2020-11-04","close":31.6158},{"date":"2020-11-05","close":32.9989},{"date":"2020-11-06","close":32.4662},{"date":"2020-11-09","close":34.5222},{"date":"2020-11-10","close":35.653},{"date":"2020-11-11","close":34.7839},{"date":"2020-11-12","close":35.1203},{"date":"2020-11-13","close":36.2137},{"date":"2020-11-16","close":38.5034},{"date":"2020-11-17","close":37.9987},{"date":"2020-11-18","close":37.167},{"date":"2020-11-19","close":38.4193},{"date":"2020-11-20","close":38.6436},{"date":"2020-11-23","close":40.008},{"date":"2020-11-24","close":41.4846},{"date":"2020-11-25","close":41.4659},{"date":"2020-11-27","close":41.9612},{"date":"2020-11-30","close":41.6715},{"date":"2020-12-01","close":42.1762},{"date":"2020-12-02","close":42.793},{"date":"2020-12-03","close":42.7836},{"date":"2020-12-04","close":44.0639},{"date":"2020-12-07","close":43.8396},{"date":"2020-12-08","close":44.5593},{"date":"2020-12-09","close":44.5499},{"date":"2020-12-10","close":44.4378},{"date":"2020-12-11","close":43.8957},{"date":"2020-12-14","close":43.4845},{"date":"2020-12-15","close":44.6807},{"date":"2020-12-16","close":44.1761},{"date":"2020-12-17","close":43.8303},{"date":"2020-12-18","close":43.7836},{"date":"2020-12-21","close":43.5593},{"date":"2020-12-22","close":43.307},{"date":"2020-12-23","close":44.2789},{"date":"2020-12-24","close":44.335},{"date":"2020-12-28","close":44.8209},{"date":"2020-12-29","close":43.3537},{"date":"2020-12-30","close":43.8677},{"date":"2020-12-31","close":44.335},{"date":"2021-01-04","close":43.5967},{"date":"2021-01-05","close":44.4938},{"date":"2021-01-06","close":47.419},{"date":"2021-01-07","close":47.5031},{"date":"2021-01-08","close":46.1667},{"date":"2021-01-11","close":46.447},{"date":"2021-01-12","close":46.8022},{"date":"2021-01-13","close":45.9611},{"date":"2021-01-14","close":45.4938},{"date":"2021-01-15","close":44.2789},{"date":"2021-01-19","close":45.5686},{"date":"2021-01-20","close":45.3162},{"date":"2021-01-21","close":45.2134},{"date":"2021-01-22","close":45.5499},{"date":"2021-01-25","close":45.1841},{"date":"2021-01-26","close":45.3154},{"date":"2021-01-27","close":45.2592},{"date":"2021-01-28","close":45.1841},{"date":"2021-01-29","close":44.6308},{"date":"2021-02-01","close":46.0282},{"date":"2021-02-02","close":46.7315},{"date":"2021-02-03","close":47.0691},{"date":"2021-02-04","close":47.0879},{"date":"2021-02-05","close":47.2192},{"date":"2021-02-08","close":47.4818},{"date":"2021-02-09","close":47.2098},{"date":"2021-02-10","close":46.544},{"date":"2021-02-11","close":46.1688},{"date":"2021-02-12","close":46.5158},{"date":"2021-02-16","close":46.9941},{"date":"2021-02-17","close":46.7784},{"date":"2021-02-18","close":46.4971},{"date":"2021-02-19","close":47.1629},{"date":"2021-02-22","close":48.0257},{"date":"2021-02-23","close":48.8604},{"date":"2021-02-24","close":49.8076},{"date":"2021-02-25","close":48.7103},{"date":"2021-02-26","close":47.9132},{"date":"2021-03-01","close":49.1042},{"date":"2021-03-02","close":48.3633},{"date":"2021-03-03","close":48.776},{"date":"2021-03-04","close":48.0914},{"date":"2021-03-05","close":48.8604},{"date":"2021-03-08","close":50.5672},{"date":"2021-03-09","close":50.464},{"date":"2021-03-10","close":51.1299},{"date":"2021-03-11","close":51.7489},{"date":"2021-03-12","close":52.9493},{"date":"2021-03-15","close":52.5929},{"date":"2021-03-16","close":50.8673},{"date":"2021-03-17","close":51.0643},{"date":"2021-03-18","close":50.0045},{"date":"2021-03-19","close":49.7701},{"date":"2021-03-22","close":47.8381},{"date":"2021-03-23","close":46.1782},{"date":"2021-03-24","close":46.1501},{"date":"2021-03-25","close":46.7221},{"date":"2021-03-26","close":47.2848},{"date":"2021-03-29","close":46.4221},{"date":"2021-03-30","close":47.2661},{"date":"2021-03-31","close":47.2192},{"date":"2021-04-01","close":47.8663},{"date":"2021-04-05","close":48.0726},{"date":"2021-04-06","close":47.7631},{"date":"2021-04-07","close":46.7597},{"date":"2021-04-08","close":47.0691},{"date":"2021-04-09","close":47.4443},{"date":"2021-04-12","close":47.6225},{"date":"2021-04-13","close":47.041},{"date":"2021-04-14","close":47.7537},{"date":"2021-04-15","close":47.7162},{"date":"2021-04-16","close":47.66},{"date":"2021-04-19","close":47.313},{"date":"2021-04-20","close":47.3599},{"date":"2021-04-21","close":49.4231},{"date":"2021-04-22","close":50.1733},{"date":"2021-04-23","close":49.0948},{"date":"2021-04-26","close":49.5747},{"date":"2021-04-27","close":50.2709},{"date":"2021-04-28","close":49.7817},{"date":"2021-04-29","close":50.0545},{"date":"2021-04-30","close":49.5276},{"date":"2021-05-03","close":50.0922},{"date":"2021-05-04","close":50.3462},{"date":"2021-05-05","close":50.0545},{"date":"2021-05-06","close":51.0424},{"date":"2021-05-07","close":51.7199},{"date":"2021-05-10","close":51.2777},{"date":"2021-05-11","close":51.2306},{"date":"2021-05-12","close":48.7561},{"date":"2021-05-13","close":50.0545},{"date":"2021-05-14","close":50.8919},{"date":"2021-05-17","close":50.9483},{"date":"2021-05-18","close":50.8449},{"date":"2021-05-19","close":50.6285},{"date":"2021-05-20","close":50.0639},{"date":"2021-05-21","close":50.4403},{"date":"2021-05-24","close":50.525},{"date":"2021-05-25","close":49.236},{"date":"2021-05-26","close":49.0572},{"date":"2021-05-27","close":49.7817},{"date":"2021-05-28","close":50.3274},{"date":"2021-06-01","close":51.3435},{"date":"2021-06-02","close":50.5626},{"date":"2021-06-03","close":50.1957},{"date":"2021-06-04","close":50.0263},{"date":"2021-06-07","close":50.2992},{"date":"2021-06-08","close":51.3435},{"date":"2021-06-09","close":51.0895},{"date":"2021-06-10","close":50.5344},{"date":"2021-06-11","close":50.8072},{"date":"2021-06-14","close":50.1957},{"date":"2021-06-15","close":50.2427},{"date":"2021-06-16","close":49.9416},{"date":"2021-06-17","close":48.455},{"date":"2021-06-18","close":47.4013},{"date":"2021-06-21","close":48.4833},{"date":"2021-06-22","close":48.0034},{"date":"2021-06-23","close":48.5491},{"date":"2021-06-24","close":49.2171},{"date":"2021-06-25","close":49.1983},{"date":"2021-06-28","close":48.455},{"date":"2021-06-29","close":48.1728},{"date":"2021-06-30","close":48.7185},{"date":"2021-07-01","close":49.0102},{"date":"2021-07-02","close":48.6432},{"date":"2021-07-06","close":48.1351},{"date":"2021-07-07","close":48.6809},{"date":"2021-07-08","close":48.4927},{"date":"2021-07-09","close":54.1661},{"date":"2021-07-12","close":51.7951},{"date":"2021-07-13","close":49.9887},{"date":"2021-07-14","close":49.5747},{"date":"2021-07-15","close":48.9067},{"date":"2021-07-16","close":48.3704},{"date":"2021-07-19","close":48.2854},{"date":"2021-07-20","close":49.4843},{"date":"2021-07-21","close":49.8996},{"date":"2021-07-22","close":49.1728},{"date":"2021-07-23","close":49.8336},{"date":"2021-07-26","close":49.8902},{"date":"2021-07-27","close":49.5126},{"date":"2021-07-28","close":50.4188},{"date":"2021-07-29","close":50.8153},{"date":"2021-07-30","close":50.0223},{"date":"2021-08-02","close":49.6353},{"date":"2021-08-03","close":49.7864},{"date":"2021-08-04","close":49.1916},{"date":"2021-08-05","close":49.6825},{"date":"2021-08-06","close":49.9374},{"date":"2021-08-09","close":49.6164},{"date":"2021-08-10","close":50.4755},{"date":"2021-08-11","close":50.9663},{"date":"2021-08-12","close":50.8247},{"date":"2021-08-13","close":50.6265},{"date":"2021-08-16","close":50.0035},{"date":"2021-08-17","close":49.3993},{"date":"2021-08-18","close":48.8046},{"date":"2021-08-19","close":48.0305},{"date":"2021-08-20","close":48.9651},{"date":"2021-08-23","close":49.3332},{"date":"2021-08-24","close":49.5976},{"date":"2021-08-25","close":49.3899},{"date":"2021-08-26","close":49.0689},{"date":"2021-08-27","close":50.7209},{"date":"2021-08-30","close":50.3244},{"date":"2021-08-31","close":50.551},{"date":"2021-09-01","close":50.2489},{"date":"2021-09-02","close":50.7492},{"date":"2021-09-03","close":50.5132},{"date":"2021-09-07","close":49.2955},{"date":"2021-09-08","close":48.899},{"date":"2021-09-09","close":49.0878},{"date":"2021-09-10","close":48.8235},{"date":"2021-09-13","close":49.2388},{"date":"2021-09-14","close":48.5308},{"date":"2021-09-15","close":49.2388},{"date":"2021-09-16","close":49.1067},{"date":"2021-09-17","close":48.8424},{"date":"2021-09-20","close":48.342},{"date":"2021-09-21","close":48.0494},{"date":"2021-09-22","close":48.9651},{"date":"2021-09-23","close":49.5126},{"date":"2021-09-24","close":49.0689},{"date":"2021-09-27","close":50.3055},{"date":"2021-09-28","close":49.7675},{"date":"2021-09-29","close":50.6737},{"date":"2021-09-30","close":50.2206},{"date":"2021-10-01","close":50.8908},{"date":"2021-10-04","close":51.3534},{"date":"2021-10-05","close":51.5799},{"date":"2021-10-06","close":51.0324},{"date":"2021-10-07","close":52.2785},{"date":"2021-10-08","close":51.8631},{"date":"2021-10-11","close":51.6083},{"date":"2021-10-12","close":52.8921},{"date":"2021-10-13","close":52.8449},{"date":"2021-10-14","close":52.3257},{"date":"2021-10-15","close":50.3055},{"date":"2021-10-18","close":49.3585},{"date":"2021-10-19","close":49.7468},{"date":"2021-10-20","close":50.5612},{"date":"2021-10-21","close":49.8983},{"date":"2021-10-22","close":49.6426},{"date":"2021-10-25","close":49.8605},{"date":"2021-10-26","close":49.1691},{"date":"2021-10-27","close":49.0744},{"date":"2021-10-28","close":50.2203},{"date":"2021-10-29","close":50.315},{"date":"2021-11-01","close":51.4041},{"date":"2021-11-02","close":51.1484},{"date":"2021-11-03","close":51.9344},{"date":"2021-11-04","close":52.0386},{"date":"2021-11-05","close":54.0747},{"date":"2021-11-08","close":53.7906},{"date":"2021-11-09","close":53.7622},{"date":"2021-11-10","close":53.6296},{"date":"2021-11-11","close":53.2697},{"date":"2021-11-12","close":52.8436},{"date":"2021-11-15","close":53.2413},{"date":"2021-11-16","close":54.1694},{"date":"2021-11-17","close":53.5917},{"date":"2021-11-18","close":53.2602},{"date":"2021-11-19","close":52.8341},{"date":"2021-11-22","close":53.0519},{"date":"2021-11-23","close":53.3928},{"date":"2021-11-24","close":52.9288},{"date":"2021-11-26","close":50.2393},{"date":"2021-11-29","close":49.8983},{"date":"2021-11-30","close":49.1407},{"date":"2021-12-01","close":48.9608},{"date":"2021-12-02","close":50.7033},{"date":"2021-12-03","close":50.0783},{"date":"2021-12-06","close":50.6465},{"date":"2021-12-07","close":50.656},{"date":"2021-12-08","close":51.0916},{"date":"2021-12-09","close":50.3056},{"date":"2021-12-10","close":50.173},{"date":"2021-12-13","close":49.368},{"date":"2021-12-14","close":49.6805},{"date":"2021-12-15","close":50.8738},{"date":"2021-12-16","close":50.7412},{"date":"2021-12-17","close":49.7468},{"date":"2021-12-20","close":49.7089},{"date":"2021-12-21","close":50.5802},{"date":"2021-12-22","close":51.1579},{"date":"2021-12-23","close":51.423},{"date":"2021-12-27","close":52.0575},{"date":"2021-12-28","close":52.4363},{"date":"2021-12-29","close":52.8625},{"date":"2021-12-30","close":52.4269},{"date":"2021-12-31","close":52.3606},{"date":"2022-01-03","close":52.8057},{"date":"2022-01-04","close":52.7488},{"date":"2022-01-05","close":52.7488},{"date":"2022-01-06","close":52.7583},{"date":"2022-01-07","close":52.0575},{"date":"2022-01-10","close":50.5518},{"date":"2022-01-11","close":49.0271},{"date":"2022-01-12","close":49.0839},{"date":"2022-01-13","close":49.0366},{"date":"2022-01-14","close":48.6577},{"date":"2022-01-18","close":47.616},{"date":"2022-01-19","close":47.0952},{"date":"2022-01-20","close":45.883},{"date":"2022-01-21","close":45.7315},{"date":"2022-01-24","close":46.7103},{"date":"2022-01-25","close":45.4654},{"date":"2022-01-26","close":44.7906},{"date":"2022-01-27","close":43.5836},{"date":"2022-01-28","close":43.8973},{"date":"2022-01-31","close":45.2183},{"date":"2022-02-01","close":46.2161},{"date":"2022-02-02","close":45.8835},{"date":"2022-02-03","close":45.8455},{"date":"2022-02-04","close":45.2753},{"date":"2022-02-07","close":45.0947},{"date":"2022-02-08","close":46.1306},{"date":"2022-02-09","close":46.3017},{"date":"2022-02-10","close":45.6174},{"date":"2022-02-11","close":45.741},{"date":"2022-02-14","close":45.6934},{"date":"2022-02-15","close":46.7008},{"date":"2022-02-16","close":47.3661},{"date":"2022-02-17","close":47.2996},{"date":"2022-02-18","close":46.7103},{"date":"2022-02-22","close":45.6269},{"date":"2022-02-23","close":44.9712},{"date":"2022-02-24","close":45.5129},{"date":"2022-02-25","close":46.7103},{"date":"2022-02-28","close":46.7864},{"date":"2022-03-01","close":45.3608},{"date":"2022-03-02","close":47.0525},{"date":"2022-03-03","close":47.3756},{"date":"2022-03-04","close":47.6037},{"date":"2022-03-07","close":47.5372},{"date":"2022-03-08","close":46.5678},{"date":"2022-03-09","close":46.9764},{"date":"2022-03-10","close":47.043},{"date":"2022-03-11","close":46.5393},{"date":"2022-03-14","close":46.1876},{"date":"2022-03-15","close":45.8645},{"date":"2022-03-16","close":46.5583},{"date":"2022-03-17","close":47.3091},{"date":"2022-03-18","close":47.4801},{"date":"2022-03-21","close":47.3756},{"date":"2022-03-22","close":46.9574},{"date":"2022-03-23","close":46.3587},{"date":"2022-03-24","close":46.6723},{"date":"2022-03-25","close":46.8719},{"date":"2022-03-28","close":46.5678},{"date":"2022-03-29","close":46.5678},{"date":"2022-03-30","close":46.1591},{"date":"2022-03-31","close":45.8455},{"date":"2022-04-01","close":47.271},{"date":"2022-04-04","close":46.9194},{"date":"2022-04-05","close":45.5129},{"date":"2022-04-06","close":45.6934},{"date":"2022-04-07","close":44.8476},{"date":"2022-04-08","close":43.6882},{"date":"2022-04-11","close":43.9068},{"date":"2022-04-12","close":43.9068},{"date":"2022-04-13","close":44.572},{"date":"2022-04-14","close":43.9448},{"date":"2022-04-18","close":44.0778},{"date":"2022-04-19","close":44.7716},{"date":"2022-04-20","close":45.4844},{"date":"2022-04-21","close":45.6174},{"date":"2022-04-22","close":45.6079},{"date":"2022-04-25","close":44.7686},{"date":"2022-04-26","close":43.6051},{"date":"2022-04-27","close":43.3952},{"date":"2022-04-28","close":44.4157},{"date":"2022-04-29","close":43.5287},{"date":"2022-05-02","close":43.1759},{"date":"2022-05-03","close":43.9675},{"date":"2022-05-04","close":45.4648},{"date":"2022-05-05","close":43.7481},{"date":"2022-05-06","close":43.6146},{"date":"2022-05-09","close":42.7562},{"date":"2022-05-10","close":41.9551},{"date":"2022-05-11","close":41.6117},{"date":"2022-05-12","close":41.6976},{"date":"2022-05-13","close":42.2221},{"date":"2022-05-16","close":41.6213},{"date":"2022-05-17","close":42.6799},{"date":"2022-05-18","close":42.1172},{"date":"2022-05-19","close":41.5068},{"date":"2022-05-20","close":41.421},{"date":"2022-05-23","close":41.8883},{"date":"2022-05-24","close":41.5354},{"date":"2022-05-25","close":41.8025},{"date":"2022-05-26","close":42.451},{"date":"2022-05-27","close":43.3285},{"date":"2022-05-31","close":42.6895},{"date":"2022-06-01","close":42.8707},{"date":"2022-06-02","close":43.834},{"date":"2022-06-03","close":43.2522},{"date":"2022-06-06","close":44.1201},{"date":"2022-06-07","close":44.1392},{"date":"2022-06-08","close":43.1377},{"date":"2022-06-09","close":43.0996},{"date":"2022-06-10","close":41.688},{"date":"2022-06-13","close":40.5054},{"date":"2022-06-14","close":40.6294},{"date":"2022-06-15","close":41.5927},{"date":"2022-06-16","close":40.143},{"date":"2022-06-17","close":40.3051},{"date":"2022-06-21","close":39.5803},{"date":"2022-06-22","close":39.4467},{"date":"2022-06-23","close":38.8363},{"date":"2022-06-24","close":39.8282},{"date":"2022-06-27","close":39.9045},{"date":"2022-06-28","close":39.3037},{"date":"2022-06-29","close":38.0829},{"date":"2022-06-30","close":38.9317},{"date":"2022-07-01","close":39.1797},{"date":"2022-07-05","close":39.132},{"date":"2022-07-06","close":38.5598},{"date":"2022-07-07","close":39.256},{"date":"2022-07-08","close":39.132},{"date":"2022-07-11","close":40.0667},{"date":"2022-07-12","close":38.2355},{"date":"2022-07-13","close":38.1687},{"date":"2022-07-14","close":36.8812},{"date":"2022-07-15","close":37.8158},{"date":"2022-07-18","close":37.5381},{"date":"2022-07-19","close":38.9748},{"date":"2022-07-20","close":39.722},{"date":"2022-07-21","close":39.1664},{"date":"2022-07-22","close":38.6971},{"date":"2022-07-25","close":38.8503},{"date":"2022-07-26","close":38.9078},{"date":"2022-07-27","close":39.3101},{"date":"2022-07-28","close":40.4308},{"date":"2022-07-29","close":40.7469},{"date":"2022-08-01","close":41.3599},{"date":"2022-08-02","close":41.0438},{"date":"2022-08-03","close":41.13},{"date":"2022-08-04","close":40.8905},{"date":"2022-08-05","close":40.3254},{"date":"2022-08-08","close":40.6511},{"date":"2022-08-09","close":40.2488},{"date":"2022-08-10","close":41.197},{"date":"2022-08-11","close":43.879},{"date":"2022-08-12","close":44.674},{"date":"2022-08-15","close":44.6166},{"date":"2022-08-16","close":45.335},{"date":"2022-08-17","close":44.4633},{"date":"2022-08-18","close":45.1338},{"date":"2022-08-19","close":44.243},{"date":"2022-08-22","close":42.6721},{"date":"2022-08-23","close":42.5285},{"date":"2022-08-24","close":42.4327},{"date":"2022-08-25","close":43.5534},{"date":"2022-08-26","close":42.0208},{"date":"2022-08-29","close":41.5419},{"date":"2022-08-30","close":41.0246},{"date":"2022-08-31","close":40.8139},{"date":"2022-09-01","close":40.2584},{"date":"2022-09-02","close":40.2105},{"date":"2022-09-06","close":39.3197},{"date":"2022-09-07","close":40.335},{"date":"2022-09-08","close":39.7698},{"date":"2022-09-09","close":40.6319},{"date":"2022-09-12","close":41.1013},{"date":"2022-09-13","close":38.9174},{"date":"2022-09-14","close":39.061},{"date":"2022-09-15","close":38.9174},{"date":"2022-09-16","close":38.1702},{"date":"2022-09-19","close":38.8216},{"date":"2022-09-20","close":37.6722},{"date":"2022-09-21","close":37.3561},{"date":"2022-09-22","close":37.3082},{"date":"2022-09-23","close":35.632},{"date":"2022-09-26","close":35.1243},{"date":"2022-09-27","close":34.291},{"date":"2022-09-28","close":35.4787},{"date":"2022-09-29","close":35.4404},{"date":"2022-09-30","close":34.971},{"date":"2022-10-03","close":36.8293},{"date":"2022-10-04","close":37.7775},{"date":"2022-10-05","close":38.1798},{"date":"2022-10-06","close":37.5381},{"date":"2022-10-07","close":36.7814},{"date":"2022-10-10","close":37.3752},{"date":"2022-10-11","close":29.1282},{"date":"2022-10-12","close":31.9059},{"date":"2022-10-13","close":32.9883},{"date":"2022-10-14","close":32.6147},{"date":"2022-10-17","close":33.818},{"date":"2022-10-18","close":36.3113},{"date":"2022-10-19","close":35.0791},{"date":"2022-10-20","close":34.7037},{"date":"2022-10-21","close":35.0503},{"date":"2022-10-24","close":35.0503},{"date":"2022-10-25","close":36.2921},{"date":"2022-10-26","close":36.6675},{"date":"2022-10-27","close":37.3414},{"date":"2022-10-28","close":38.4869},{"date":"2022-10-31","close":38.6987},{"date":"2022-11-01","close":39.0453},{"date":"2022-11-02","close":38.1885},{"date":"2022-11-03","close":37.8034},{"date":"2022-11-04","close":38.4099},{"date":"2022-11-07","close":38.7565},{"date":"2022-11-08","close":38.458},{"date":"2022-11-09","close":37.5916},{"date":"2022-11-10","close":39.6999},{"date":"2022-11-11","close":39.8635},{"date":"2022-11-14","close":39.0356},{"date":"2022-11-15","close":39.1993},{"date":"2022-11-16","close":38.6217},{"date":"2022-11-17","close":38.304},{"date":"2022-11-18","close":39.0838},{"date":"2022-11-21","close":39.4014},{"date":"2022-11-22","close":40.2004},{"date":"2022-11-23","close":39.5651},{"date":"2022-11-25","close":39.8635},{"date":"2022-11-28","close":38.3136},{"date":"2022-11-29","close":38.3329},{"date":"2022-11-30","close":40.0753},{"date":"2022-12-01","close":39.9887},{"date":"2022-12-02","close":40.4411},{"date":"2022-12-05","close":40.8454},{"date":"2022-12-06","close":40.8839},{"date":"2022-12-07","close":39.9405},{"date":"2022-12-08","close":39.5843},{"date":"2022-12-09","close":39.3726},{"date":"2022-12-12","close":39.9213},{"date":"2022-12-13","close":40.2486},{"date":"2022-12-14","close":39.5651},{"date":"2022-12-15","close":37.8901},{"date":"2022-12-16","close":37.2547},{"date":"2022-12-19","close":37.6109},{"date":"2022-12-20","close":37.6398},{"date":"2022-12-21","close":37.9575},{"date":"2022-12-22","close":37.1488},{"date":"2022-12-23","close":37.4376},{"date":"2022-12-27","close":37.736},{"date":"2022-12-28","close":37.12},{"date":"2022-12-29","close":38.5639},{"date":"2022-12-30","close":38.6987},{"date":"2023-01-03","close":38.7372},{"date":"2023-01-04","close":39.3822},{"date":"2023-01-05","close":39.1415},{"date":"2023-01-06","close":40.5181},{"date":"2023-01-09","close":40.6336},{"date":"2023-01-10","close":43.3194},{"date":"2023-01-11","close":42.7996},{"date":"2023-01-12","close":44.3976},{"date":"2023-01-13","close":42.2124},{"date":"2023-01-17","close":40.8262},{"date":"2023-01-18","close":39.3052},{"date":"2023-01-19","close":38.9875},{"date":"2023-01-20","close":38.9875},{"date":"2023-01-23","close":39.1319},{"date":"2023-01-24","close":40.4026},{"date":"2023-01-25","close":40.0464},{"date":"2023-01-26","close":40.2101},{"date":"2023-01-27","close":40.3647},{"date":"2023-01-30","close":40.0264},{"date":"2023-01-31","close":41.0607},{"date":"2023-02-01","close":41.0317},{"date":"2023-02-02","close":41.5923},{"date":"2023-02-03","close":41.8919},{"date":"2023-02-06","close":41.167},{"date":"2023-02-07","close":41.0413},{"date":"2023-02-08","close":39.7461},{"date":"2023-02-09","close":38.2286},{"date":"2023-02-10","close":38.2962},{"date":"2023-02-13","close":39.1178},{"date":"2023-02-14","close":38.1996},{"date":"2023-02-15","close":38.8472},{"date":"2023-02-16","close":38.4219},{"date":"2023-02-17","close":40.0361},{"date":"2023-02-21","close":38.2769},{"date":"2023-02-22","close":39.0792},{"date":"2023-02-23","close":38.9245},{"date":"2023-02-24","close":39.1952},{"date":"2023-02-27","close":39.2338},{"date":"2023-02-28","close":39.2918},{"date":"2023-03-01","close":39.3498},{"date":"2023-03-02","close":39.8718},{"date":"2023-03-03","close":40.906},{"date":"2023-03-06","close":40.2584},{"date":"2023-03-07","close":40.2874},{"date":"2023-03-08","close":40.7224},{"date":"2023-03-09","close":40.3551},{"date":"2023-03-10","close":38.9342},{"date":"2023-03-13","close":37.3586},{"date":"2023-03-14","close":38.1319},{"date":"2023-03-15","close":37.8516},{"date":"2023-03-16","close":37.8613},{"date":"2023-03-17","close":36.7787},{"date":"2023-03-20","close":36.9237},{"date":"2023-03-21","close":38.2092},{"date":"2023-03-22","close":37.175},{"date":"2023-03-23","close":37.2426},{"date":"2023-03-24","close":37.523},{"date":"2023-03-27","close":38.2286},{"date":"2023-03-28","close":38.5379},{"date":"2023-03-29","close":39.0018},{"date":"2023-03-30","close":39.2242},{"date":"2023-03-31","close":39.8621},{"date":"2023-04-03","close":40.0554},{"date":"2023-04-04","close":38.5765},{"date":"2023-04-05","close":37.5423},{"date":"2023-04-06","close":37.001},{"date":"2023-04-10","close":37.6679},{"date":"2023-04-11","close":38.1029},{"date":"2023-04-12","close":38.0062},{"date":"2023-04-13","close":38.2382},{"date":"2023-04-14","close":38.4702},{"date":"2023-04-17","close":37.9676},{"date":"2023-04-18","close":38.1222},{"date":"2023-04-19","close":38.3542},{"date":"2023-04-20","close":38.5379},{"date":"2023-04-21","close":38.3736},{"date":"2023-04-24","close":38.3252},{"date":"2023-04-25","close":37.3351},{"date":"2023-04-26","close":35.7236},{"date":"2023-04-27","close":36.3837},{"date":"2023-04-28","close":36.6264},{"date":"2023-05-01","close":36.7138},{"date":"2023-05-02","close":36.2575},{"date":"2023-05-03","close":36.607},{"date":"2023-05-04","close":35.2382},{"date":"2023-05-05","close":35.5295},{"date":"2023-05-08","close":34.947},{"date":"2023-05-09","close":34.5102},{"date":"2023-05-10","close":34.7432},{"date":"2023-05-11","close":35.0053},{"date":"2023-05-12","close":34.6558},{"date":"2023-05-15","close":34.9179},{"date":"2023-05-16","close":34.5878},{"date":"2023-05-17","close":35.345},{"date":"2023-05-18","close":35.8207},{"date":"2023-05-19","close":35.2965},{"date":"2023-05-22","close":35.3741},{"date":"2023-05-23","close":35.2091},{"date":"2023-05-24","close":34.2092},{"date":"2023-05-25","close":34.2869},{"date":"2023-05-26","close":35.1703},{"date":"2023-05-30","close":34.5393},{"date":"2023-05-31","close":33.8889},{"date":"2023-06-01","close":34.7723},{"date":"2023-06-02","close":36.7429},{"date":"2023-06-05","close":35.8401},{"date":"2023-06-06","close":37.1992},{"date":"2023-06-07","close":39.0727},{"date":"2023-06-08","close":38.8203},{"date":"2023-06-09","close":38.9077},{"date":"2023-06-12","close":39.0921},{"date":"2023-06-13","close":39.4125},{"date":"2023-06-14","close":38.5679},{"date":"2023-06-15","close":38.2573},{"date":"2023-06-16","close":38.0728},{"date":"2023-06-20","close":38.6067},{"date":"2023-06-21","close":39.3348},{"date":"2023-06-22","close":38.9368},{"date":"2023-06-23","close":39.0533},{"date":"2023-06-26","close":39.4707},{"date":"2023-06-27","close":40.6356},{"date":"2023-06-28","close":41.4802},{"date":"2023-06-29","close":41.7811},{"date":"2023-06-30","close":42.1888},{"date":"2023-07-03","close":42.0529},{"date":"2023-07-05","close":40.7133},{"date":"2023-07-06","close":40.3444},{"date":"2023-07-07","close":40.6744},{"date":"2023-07-10","close":41.4316},{"date":"2023-07-11","close":41.7825},{"date":"2023-07-12","close":42.2698},{"date":"2023-07-13","close":42.0554},{"date":"2023-07-14","close":42.3185},{"date":"2023-07-17","close":42.377},{"date":"2023-07-18","close":42.6304},{"date":"2023-07-19","close":42.5232},{"date":"2023-07-20","close":42.4842},{"date":"2023-07-21","close":42.4355},{"date":"2023-07-24","close":42.6889},{"date":"2023-07-25","close":43.2639},{"date":"2023-07-26","close":43.4589},{"date":"2023-07-27","close":43.2055},{"date":"2023-07-28","close":42.9715},{"date":"2023-07-31","close":43.2055},{"date":"2023-08-01","close":43.5953},{"date":"2023-08-02","close":43.2152},{"date":"2023-08-03","close":43.6441},{"date":"2023-08-04","close":44.1996},{"date":"2023-08-07","close":44.7161},{"date":"2023-08-08","close":44.9988},{"date":"2023-08-09","close":45.2619},{"date":"2023-08-10","close":45.3886},{"date":"2023-08-11","close":45.837},{"date":"2023-08-14","close":45.9539},{"date":"2023-08-15","close":46.2171},{"date":"2023-08-16","close":45.4861},{"date":"2023-08-17","close":45.3886},{"date":"2023-08-18","close":44.9306},{"date":"2023-08-21","close":45.837},{"date":"2023-08-22","close":46.0806},{"date":"2023-08-23","close":46.6654},{"date":"2023-08-24","close":46.6849},{"date":"2023-08-25","close":46.7629},{"date":"2023-08-28","close":47.5913},{"date":"2023-08-29","close":48.4197},{"date":"2023-08-30","close":48.0981},{"date":"2023-08-31","close":47.8545},{"date":"2023-09-01","close":47.7083},{"date":"2023-09-05","close":46.4217},{"date":"2023-09-06","close":46.0611},{"date":"2023-09-07","close":45.2132},{"date":"2023-09-08","close":45.106},{"date":"2023-09-11","close":45.2619},{"date":"2023-09-12","close":45.4959},{"date":"2023-09-13","close":45.3984},{"date":"2023-09-14","close":46.6264},{"date":"2023-09-15","close":46.1683},{"date":"2023-09-18","close":46.0514},{"date":"2023-09-19","close":46.1488},{"date":"2023-09-20","close":45.9247},{"date":"2023-09-21","close":45.4081},{"date":"2023-09-22","close":44.9013},{"date":"2023-09-25","close":45.184},{"date":"2023-09-26","close":44.3555},{"date":"2023-09-27","close":44.6772},{"date":"2023-09-28","close":45.0475},{"date":"2023-09-29","close":44.4238},{"date":"2023-10-02","close":43.5271},{"date":"2023-10-03","close":43.0398},{"date":"2023-10-04","close":42.9326},{"date":"2023-10-05","close":42.9618},{"date":"2023-10-06","close":43.6343},{"date":"2023-10-09","close":44.336},{"date":"2023-10-10","close":44.7356},{"date":"2023-10-11","close":47.2892},{"date":"2023-10-12","close":47.5523},{"date":"2023-10-13","close":45.8662},{"date":"2023-10-16","close":46.5679},{"date":"2023-10-17","close":46.2158},{"date":"2023-10-18","close":44.9443},{"date":"2023-10-19","close":43.9368},{"date":"2023-10-20","close":44.1324},{"date":"2023-10-23","close":43.9075},{"date":"2023-10-24","close":44.3183},{"date":"2023-10-25","close":44.6508},{"date":"2023-10-26","close":45.5507},{"date":"2023-10-27","close":45.4431},{"date":"2023-10-30","close":46.118},{"date":"2023-10-31","close":46.2354},{"date":"2023-11-01","close":45.8344},{"date":"2023-11-02","close":46.2158},{"date":"2023-11-03","close":46.8614},{"date":"2023-11-06","close":46.7538},{"date":"2023-11-07","close":46.118},{"date":"2023-11-08","close":45.3355},{"date":"2023-11-09","close":44.9443},{"date":"2023-11-10","close":45.629},{"date":"2023-11-13","close":45.717},{"date":"2023-11-14","close":48.4361},{"date":"2023-11-15","close":47.8199},{"date":"2023-11-16","close":47.3113},{"date":"2023-11-17","close":48.2894},{"date":"2023-11-20","close":48.0351},{"date":"2023-11-21","close":47.5363},{"date":"2023-11-22","close":47.5656},{"date":"2023-11-24","close":47.9471},{"date":"2023-11-27","close":47.8395},{"date":"2023-11-28","close":47.0081},{"date":"2023-11-29","close":47.4385},{"date":"2023-11-30","close":48.0938},{"date":"2023-12-01","close":49.3751},{"date":"2023-12-04","close":50.5097},{"date":"2023-12-05","close":50.0109},{"date":"2023-12-06","close":50.0109},{"date":"2023-12-07","close":50.3924},{"date":"2023-12-08","close":50.3826},{"date":"2023-12-11","close":50.588},{"date":"2023-12-12","close":50.1576},{"date":"2023-12-13","close":50.9792},{"date":"2023-12-14","close":52.7007},{"date":"2023-12-15","close":52.329},{"date":"2023-12-18","close":52.4855},{"date":"2023-12-19","close":53.4539},{"date":"2023-12-20","close":53.1898},{"date":"2023-12-21","close":54.9406},{"date":"2023-12-22","close":55.772},{"date":"2023-12-26","close":56.3686},{"date":"2023-12-27","close":57.0729},{"date":"2023-12-28","close":57.2098},{"date":"2023-12-29","close":56.8186},{"date":"2024-01-02","close":56.1632},{"date":"2024-01-03","close":54.833},{"date":"2024-01-04","close":55.7231},{"date":"2024-01-05","close":55.322},{"date":"2024-01-08","close":55.8111},{"date":"2024-01-09","close":55.8209},{"date":"2024-01-10","close":55.5861},{"date":"2024-01-11","close":56.2317},{"date":"2024-01-12","close":56.6523},{"date":"2024-01-16","close":56.4175},{"date":"2024-01-17","close":56.2513},{"date":"2024-01-18","close":56.8186},{"date":"2024-01-19","close":57.4446},{"date":"2024-01-22","close":59.1269},{"date":"2024-01-23","close":59.3225},{"date":"2024-01-24","close":58.7846},{"date":"2024-01-25","close":60.8973},{"date":"2024-01-26","close":61.044},{"date":"2024-01-29","close":61.4461},{"date":"2024-01-30","close":62.2798},{"date":"2024-01-31","close":61.25},{"date":"2024-02-01","close":63.2606},{"date":"2024-02-02","close":63.6529},{"date":"2024-02-05","close":63.2115},{"date":"2024-02-06","close":63.1821},{"date":"2024-02-07","close":64.6239},{"date":"2024-02-08","close":65.9087},{"date":"2024-02-09","close":68.2037},{"date":"2024-02-12","close":69.008},{"date":"2024-02-13","close":66.9974},{"date":"2024-02-14","close":68.6549},{"date":"2024-02-15","close":71.0186},{"date":"2024-02-16","close":70.9695},{"date":"2024-02-20","close":70.8323},{"date":"2024-02-21","close":69.7632},{"date":"2024-02-22","close":70.8617},{"date":"2024-02-23","close":71.5188},{"date":"2024-02-26","close":72.6271},{"date":"2024-02-27","close":72.1465},{"date":"2024-02-28","close":71.7346},{"date":"2024-02-29","close":71.4011},{"date":"2024-03-01","close":70.7047},{"date":"2024-03-04","close":70.7145},{"date":"2024-03-05","close":69.1453},{"date":"2024-03-06","close":69.724},{"date":"2024-03-07","close":69.8907},{"date":"2024-03-08","close":70.1163},{"date":"2024-03-11","close":69.5964},{"date":"2024-03-12","close":70.4399},{"date":"2024-03-13","close":71.1559},{"date":"2024-03-14","close":70.538},{"date":"2024-03-15","close":71.3128},{"date":"2024-03-18","close":71.0774},{"date":"2024-03-19","close":75.3242},{"date":"2024-03-20","close":77.6585},{"date":"2024-03-21","close":80.4831},{"date":"2024-03-22","close":76.5208},{"date":"2024-03-25","close":74.3631},{"date":"2024-03-26","close":75.0888},{"date":"2024-03-27","close":75.746},{"date":"2024-03-28","close":75.8244},{"date":"2024-04-01","close":75.3929},{"date":"2024-04-02","close":75.03},{"date":"2024-04-03","close":75.079},{"date":"2024-04-04","close":76.099},{"date":"2024-04-05","close":77.1092},{"date":"2024-04-08","close":80.3557},{"date":"2024-04-09","close":78.3352},{"date":"2024-04-10","close":76.6189},{"date":"2024-04-11","close":76.7562},{"date":"2024-04-12","close":76.4816},{"date":"2024-04-15","close":75.6185},{"date":"2024-04-16","close":75.0189},{"date":"2024-04-17","close":74.321},{"date":"2024-04-18","close":74.1932},{"date":"2024-04-19","close":73.5248},{"date":"2024-04-22","close":75.1958},{"date":"2024-04-23","close":81.5162},{"date":"2024-04-24","close":81.0247},{"date":"2024-04-25","close":71.9914},{"date":"2024-04-26","close":70.2712},{"date":"2024-04-29","close":71.4409},{"date":"2024-04-30","close":70.4088},{"date":"2024-05-01","close":71.0084},{"date":"2024-05-02","close":72.9547},{"date":"2024-05-03","close":73.741},{"date":"2024-05-06","close":74.1047},{"date":"2024-05-07","close":74.9599},{"date":"2024-05-08","close":74.1342},{"date":"2024-05-09","close":76.739},{"date":"2024-05-10","close":76.1493},{"date":"2024-05-13","close":75.2449},{"date":"2024-05-14","close":75.4317},{"date":"2024-05-15","close":77.0241},{"date":"2024-05-16","close":75.589},{"date":"2024-05-17","close":75.3236},{"date":"2024-05-20","close":79.4127},{"date":"2024-05-21","close":82.6957},{"date":"2024-05-22","close":82.5974},{"date":"2024-05-23","close":82.391},{"date":"2024-05-24","close":83.1577},{"date":"2024-05-28","close":83.5509},{"date":"2024-05-29","close":83.541},{"date":"2024-05-30","close":84.003},{"date":"2024-05-31","close":82.45},{"date":"2024-06-03","close":81.0935},{"date":"2024-06-04","close":75.6775},{"date":"2024-06-05","close":77.5647},{"date":"2024-06-06","close":75.8249},{"date":"2024-06-07","close":75.3334},{"date":"2024-06-10","close":75.2941},{"date":"2024-06-11","close":76.7685},{"date":"2024-06-12","close":77.8989},{"date":"2024-06-13","close":77.0241},{"date":"2024-06-14","close":76.8078},{"date":"2024-06-17","close":78.646},{"date":"2024-06-18","close":77.7711},{"date":"2024-06-20","close":76.916},{"date":"2024-06-21","close":76.8078},{"date":"2024-06-24","close":76.4245},{"date":"2024-06-25","close":76.9356},{"date":"2024-06-26","close":76.7882},{"date":"2024-06-27","close":75.874},{"date":"2024-06-28","close":75.933},{"date":"2024-07-01","close":74.9992},{"date":"2024-07-02","close":74.0851},{"date":"2024-07-03","close":75.3531},{"date":"2024-07-05","close":74.4389},{"date":"2024-07-08","close":75.0385},{"date":"2024-07-09","close":73.7115},{"date":"2024-07-10","close":75.3765},{"date":"2024-07-11","close":79.9477},{"date":"2024-07-12","close":80.2236},{"date":"2024-07-15","close":81.9378},{"date":"2024-07-16","close":85.4648},{"date":"2024-07-17","close":84.8441},{"date":"2024-07-18","close":83.7407},{"date":"2024-07-19","close":82.5585},{"date":"2024-07-22","close":82.6275},{"date":"2024-07-23","close":82.4009},{"date":"2024-07-24","close":79.7113},{"date":"2024-07-25","close":78.1646},{"date":"2024-07-26","close":80.9625},{"date":"2024-07-29","close":80.9822},{"date":"2024-07-30","close":78.4503},{"date":"2024-07-31","close":78.7754},{"date":"2024-08-01","close":76.342},{"date":"2024-08-02","close":73.416},{"date":"2024-08-05","close":71.6229},{"date":"2024-08-06","close":73.1401},{"date":"2024-08-07","close":71.022},{"date":"2024-08-08","close":73.1204},{"date":"2024-08-09","close":72.8741},{"date":"2024-08-12","close":72.7658},{"date":"2024-08-13","close":73.9283},{"date":"2024-08-14","close":76.076},{"date":"2024-08-15","close":76.2238},{"date":"2024-08-16","close":77.8296},{"date":"2024-08-19","close":79.8098},{"date":"2024-08-20","close":78.3616},{"date":"2024-08-21","close":78.4306},{"date":"2024-08-22","close":77.9971},{"date":"2024-08-23","close":82.1743},{"date":"2024-08-26","close":81.4354},{"date":"2024-08-27","close":80.9034},{"date":"2024-08-28","close":78.7951},{"date":"2024-08-29","close":80.1251},{"date":"2024-08-30","close":81.9378},{"date":"2024-09-03","close":76.7558},{"date":"2024-09-04","close":75.3962},{"date":"2024-09-05","close":74.3716},{"date":"2024-09-06","close":72.6081},{"date":"2024-09-09","close":72.9825},{"date":"2024-09-10","close":72.3027},{"date":"2024-09-11","close":73.4455},{"date":"2024-09-12","close":75.0317},{"date":"2024-09-13","close":77.406},{"date":"2024-09-16","close":77.4257},{"date":"2024-09-17","close":78.9429},{"date":"2024-09-18","close":78.9133},{"date":"2024-09-19","close":81.4255},{"date":"2024-09-20","close":80.6669},{"date":"2024-09-23","close":80.0463},{"date":"2024-09-24","close":80.795},{"date":"2024-09-25","close":79.7212},{"date":"2024-09-26","close":80.8246},{"date":"2024-09-27","close":81.0709},{"date":"2024-09-30","close":81.3861},{"date":"2024-10-01","close":79.9576},{"date":"2024-10-02","close":79.4552},{"date":"2024-10-03","close":79.0414},{"date":"2024-10-04","close":81.2778},{"date":"2024-10-07","close":80.864},{"date":"2024-10-08","close":79.465},{"date":"2024-10-09","close":80.3615},{"date":"2024-10-10","close":76.1548},{"date":"2024-10-11","close":76.7262},{"date":"2024-10-14","close":79.928},{"date":"2024-10-15","close":78.1744},{"date":"2024-10-16","close":79.6916},{"date":"2024-10-17","close":78.3222},{"date":"2024-10-18","close":77.325},{"date":"2024-10-21","close":76.6636},{"date":"2024-10-22","close":75.5282},{"date":"2024-10-23","close":74.8963},{"date":"2024-10-24","close":75.2023},{"date":"2024-10-25","close":75.5479},{"date":"2024-10-28","close":77.0782},{"date":"2024-10-29","close":77.8977},{"date":"2024-10-30","close":77.7496},{"date":"2024-10-31","close":75.2122},{"date":"2024-11-01","close":76.1798},{"date":"2024-11-04","close":76.4463},{"date":"2024-11-05","close":78.2926},{"date":"2024-11-06","close":83.5253},{"date":"2024-11-07","close":82.6169},{"date":"2024-11-08","close":83.5055},{"date":"2024-11-11","close":85.3419},{"date":"2024-11-12","close":83.545},{"date":"2024-11-13","close":82.9724},{"date":"2024-11-14","close":82.765},{"date":"2024-11-15","close":81.8765},{"date":"2024-11-18","close":83.9202},{"date":"2024-11-19","close":85.8158},{"date":"2024-11-20","close":86.5464},{"date":"2024-11-21","close":94.1979},{"date":"2024-11-22","close":94.3263},{"date":"2024-11-25","close":94.1189},{"date":"2024-11-26","close":91.1669},{"date":"2024-11-27","close":89.992},{"date":"2024-11-29","close":91.9568},{"date":"2024-12-02","close":94.4744},{"date":"2024-12-03","close":92.5195},{"date":"2024-12-04","close":91.7692},{"date":"2024-12-05","close":92.7466},{"date":"2024-12-06","close":94.1881},{"date":"2024-12-09","close":92.9737},{"date":"2024-12-10","close":94.7804},{"date":"2024-12-11","close":93.7043},{"date":"2024-12-12","close":93.3291},{"date":"2024-12-13","close":92.559},{"date":"2024-12-16","close":93.2896},{"date":"2024-12-17","close":88.8073},{"date":"2024-12-18","close":82.8539},{"date":"2024-12-19","close":80.5337},{"date":"2024-12-20","close":80.6226},{"date":"2024-12-23","close":80.6127},{"date":"2024-12-24","close":81.6691},{"date":"2024-12-26","close":82.2615},{"date":"2024-12-27","close":81.0175},{"date":"2024-12-30","close":80.2968},{"date":"2024-12-31","close":80.8793},{"date":"2025-01-02","close":81.8468},{"date":"2025-01-03","close":84.1374},{"date":"2025-01-06","close":84.0189},{"date":"2025-01-07","close":83.6635},{"date":"2025-01-08","close":82.0542},{"date":"2025-01-10","close":82.6762},{"date":"2025-01-13","close":81.0866},{"date":"2025-01-14","close":84.8285},{"date":"2025-01-15","close":85.5986},{"date":"2025-01-16","close":86.1416},{"date":"2025-01-17","close":86.5266},{"date":"2025-01-21","close":88.3531},{"date":"2025-01-22","close":86.7735},{"date":"2025-01-23","close":87.0302},{"date":"2025-01-24","close":85.4406},{"date":"2025-01-27","close":85.7072},{"date":"2025-01-28","close":84.868},{"date":"2025-01-29","close":85.0556},{"date":"2025-01-30","close":86.767},{"date":"2025-01-31","close":84.8676},{"date":"2025-02-03","close":85.1842},{"date":"2025-02-04","close":86.7966},{"date":"2025-02-05","close":91.5549},{"date":"2025-02-06","close":94.5227},{"date":"2025-02-07","close":94.5227},{"date":"2025-02-10","close":96.5012},{"date":"2025-02-11","close":96.4715},{"date":"2025-02-12","close":95.7988},{"date":"2025-02-13","close":97.5102},{"date":"2025-02-14","close":96.8969},{"date":"2025-02-18","close":97.9455},{"date":"2025-02-19","close":97.6388},{"date":"2025-02-20","close":96.61},{"date":"2025-02-21","close":93.8797},{"date":"2025-02-24","close":95.1162},{"date":"2025-02-25","close":95.1261},{"date":"2025-02-26","close":95.5713},{"date":"2025-02-27","close":93.9885},{"date":"2025-02-28","close":95.0767},{"date":"2025-03-03","close":90.4865},{"date":"2025-03-04","close":88.2904},{"date":"2025-03-05","close":89.062},{"date":"2025-03-06","close":87.9343},{"date":"2025-03-07","close":89.1214},{"date":"2025-03-10","close":86.7868},{"date":"2025-03-11","close":89.5072},{"date":"2025-03-12","close":86.4999},{"date":"2025-03-13","close":85.2534},{"date":"2025-03-14","close":85.57},{"date":"2025-03-17","close":85.7975},{"date":"2025-03-18","close":82.8199},{"date":"2025-03-19","close":82.8396},{"date":"2025-03-20","close":82.7803},{"date":"2025-03-21","close":81.5536},{"date":"2025-03-24","close":85.382},{"date":"2025-03-25","close":85.3622},{"date":"2025-03-26","close":85.5304},{"date":"2025-03-27","close":84.8379},{"date":"2025-03-28","close":83.0969},{"date":"2025-03-31","close":82.711},{"date":"2025-04-01","close":84.8676},{"date":"2025-04-02","close":86.6285},{"date":"2025-04-03","close":80.0994},{"date":"2025-04-04","close":76.1721},{"date":"2025-04-07","close":75.1433},{"date":"2025-04-08","close":74.7674},{"date":"2025-04-09","close":83.2848},{"date":"2025-04-10","close":79.9708},{"date":"2025-04-11","close":80.9205},{"date":"2025-04-14","close":81.4943},{"date":"2025-04-15","close":81.0986},{"date":"2025-04-16","close":81.1283},{"date":"2025-04-17","close":80.1291},{"date":"2025-04-21","close":76.7855},{"date":"2025-04-22","close":79.1992},{"date":"2025-04-23","close":80.7523},{"date":"2025-04-24","close":83.984},{"date":"2025-04-25","close":84.4698},{"date":"2025-04-28","close":86.1054},{"date":"2025-04-29","close":87.3743},{"date":"2025-04-30","close":86.0063},{"date":"2025-05-01","close":86.1253},{"date":"2025-05-02","close":89.6741},{"date":"2025-05-05","close":88.8018},{"date":"2025-05-06","close":89.01},{"date":"2025-05-07","close":87.7114},{"date":"2025-05-08","close":89.9815},{"date":"2025-05-09","close":90.6952},{"date":"2025-05-12","close":92.6283},{"date":"2025-05-13","close":93.3321},{"date":"2025-05-14","close":90.7051},{"date":"2025-05-15","close":91.0917},{"date":"2025-05-16","close":91.8848},{"date":"2025-05-19","close":92.0335},{"date":"2025-05-20","close":91.6865},{"date":"2025-05-21","close":89.5155},{"date":"2025-05-22","close":88.8315},{"date":"2025-05-23","close":88.2169},{"date":"2025-05-27","close":90.4672},{"date":"2025-05-28","close":89.1488},{"date":"2025-05-29","close":89.7832},{"date":"2025-05-30","close":89.9022},{"date":"2025-06-02","close":92.2912},{"date":"2025-06-03","close":92.43},{"date":"2025-06-04","close":92.311},{"date":"2025-06-05","close":92.8166},{"date":"2025-06-06","close":93.6196},{"date":"2025-06-09","close":92.0434},{"date":"2025-06-10","close":91.2999},{"date":"2025-06-11","close":91.637},{"date":"2025-06-12","close":90.487},{"date":"2025-06-13","close":88.8117},{"date":"2025-06-16","close":89.2677},{"date":"2025-06-17","close":88.6927},{"date":"2025-06-18","close":88.6234},{"date":"2025-06-20","close":86.73},{"date":"2025-06-23","close":88.1079},{"date":"2025-06-24","close":90.3086},{"date":"2025-06-25","close":90.0409},{"date":"2025-06-26","close":91.9443},{"date":"2025-06-27","close":94.2441},{"date":"2025-06-30","close":93.6592},{"date":"2025-07-01","close":95.8996},{"date":"2025-07-02","close":99.2502},{"date":"2025-07-03","close":98.7546},{"date":"2025-07-07","close":97.9714},{"date":"2025-07-08","close":97.9516},{"date":"2025-07-09","close":100.0532},{"date":"2025-07-10","close":105.5758},{"date":"2025-07-11","close":105.3275},{"date":"2025-07-14","close":106.0625},{"date":"2025-07-15","close":105.556},{"date":"2025-07-16","close":108.953},{"date":"2025-07-17","close":111.1481},{"date":"2025-07-18","close":111.2475},{"date":"2025-07-21","close":110.6912},{"date":"2025-07-22","close":109.7774},{"date":"2025-07-23","close":108.9927},{"date":"2025-07-24","close":108.5259},{"date":"2025-07-25","close":108.953},{"date":"2025-07-28","close":110.8104},{"date":"2025-07-29","close":112.0925},{"date":"2025-07-30","close":110.9203},{"date":"2025-07-31","close":108.7746},{"date":"2025-08-01","close":105.6157},{"date":"2025-08-04","close":106.1124},{"date":"2025-08-05","close":107.7216},{"date":"2025-08-06","close":107.7812},{"date":"2025-08-07","close":108.3574},{"date":"2025-08-08","close":109.5196},{"date":"2025-08-11","close":110.821},{"date":"2025-08-12","close":112.8176},{"date":"2025-08-13","close":115.7779},{"date":"2025-08-14","close":112.1322},{"date":"2025-08-15","close":111.8839},{"date":"2025-08-18","close":112.2018},{"date":"2025-08-19","close":112.4799},{"date":"2025-08-20","close":112.0627},{"date":"2025-08-21","close":111.0494},{"date":"2025-08-22","close":115.5594},{"date":"2025-08-25","close":114.4269},{"date":"2025-08-26","close":114.8143},{"date":"2025-08-27","close":115.6686},{"date":"2025-08-28","close":114.2382},{"date":"2025-08-29","close":112.1421},{"date":"2025-09-02","close":111.6554},{"date":"2025-09-03","close":112.1223},{"date":"2025-09-04","close":115.9368},{"date":"2025-09-05","close":116.1554},{"date":"2025-09-08","close":114.7845},{"date":"2025-09-09","close":112.8772},{"date":"2025-09-10","close":114.6554},{"date":"2025-09-11","close":118.7481},{"date":"2025-09-12","close":116.4733},{"date":"2025-09-15","close":114.5163},{"date":"2025-09-16","close":113.6918},{"date":"2025-09-17","close":112.5991},{"date":"2025-09-18","close":115.8574},{"date":"2025-09-19","close":113.1653},{"date":"2025-09-22","close":113.7912},{"date":"2025-09-23","close":112.5097},{"date":"2025-09-24","close":110.7316},{"date":"2025-09-25","close":109.9071},{"date":"2025-09-26","close":110.1455},{"date":"2025-09-29","close":108.3673},{"date":"2025-09-30","close":108.4071},{"date":"2025-10-01","close":108.3475},{"date":"2025-10-02","close":108.3773},{"date":"2025-10-03","close":107.6521},{"date":"2025-10-06","close":106.2316},{"date":"2025-10-07","close":104.3839},{"date":"2025-10-08","close":105.2382},{"date":"2025-10-09","close":100.0826},{"date":"2025-10-10","close":97.9369},{"date":"2025-10-13","close":100.3905},{"date":"2025-10-14","close":99.6952},{"date":"2025-10-15","close":99.2581},{"date":"2025-10-16","close":98.7912},{"date":"2025-10-17","close":97.2981},{"date":"2025-10-20","close":97.7361},{"date":"2025-10-21","close":99.3785},{"date":"2025-10-22","close":98.0944},{"date":"2025-10-23","close":100.6625},{"date":"2025-10-24","close":98.2039},{"date":"2025-10-27","close":98.2835},{"date":"2025-10-28","close":100.9611},{"date":"2025-10-29","close":99.5377},{"date":"2025-10-30","close":98.7812},{"date":"2025-10-31","close":99.3884},{"date":"2025-11-03","close":100.8914},{"date":"2025-11-04","close":99.7567},{"date":"2025-11-05","close":103.141},{"date":"2025-11-06","close":99.5775},{"date":"2025-11-07","close":99.5079},{"date":"2025-11-10","close":100.8715},{"date":"2025-11-11","close":100.8616},{"date":"2025-11-12","close":100.543},{"date":"2025-11-13","close":97.1886},{"date":"2025-11-14","close":97.6863},{"date":"2025-11-17","close":98.1442},{"date":"2025-11-18","close":98.2238},{"date":"2025-11-19","close":98.5125},{"date":"2025-11-20","close":99.0301},{"date":"2025-11-21","close":102.2451},{"date":"2025-11-24","close":103.3401},{"date":"2025-11-25","close":105.719},{"date":"2025-11-26","close":105.1815},{"date":"2025-11-28","close":104.9327},{"date":"2025-12-01","close":104.2658},{"date":"2025-12-02","close":103.4296},{"date":"2025-12-03","close":105.3308},{"date":"2025-12-04","close":106.2864},{"date":"2025-12-05","close":104.6639},{"date":"2025-12-08","close":103.5989},{"date":"2025-12-09","close":105.3109},{"date":"2025-12-10","close":108.526},{"date":"2025-12-11","close":109.2426},{"date":"2025-12-12","close":106.6746},{"date":"2025-12-15","close":107.6799},{"date":"2025-12-16","close":108.3368},{"date":"2025-12-17","close":107.879},{"date":"2025-12-18","close":107.4311},{"date":"2025-12-19","close":107.3017},{"date":"2025-12-22","close":108.6852},{"date":"2025-12-23","close":110.2181},{"date":"2025-12-24","close":110.8054},{"date":"2025-12-26","close":109.9693},{"date":"2025-12-29","close":109.1132},{"date":"2025-12-30","close":108.3866},{"date":"2025-12-31","close":106.6845},{"date":"2026-01-02","close":109.2327},{"date":"2026-01-05","close":110.4769},{"date":"2026-01-06","close":109.9095},{"date":"2026-01-07","close":109.3223},{"date":"2026-01-08","close":116.4989},{"date":"2026-01-09","close":121.6152},{"date":"2026-01-12","close":120.9184},{"date":"2026-01-13","close":121.2768},{"date":"2026-01-14","close":120.4307},{"date":"2026-01-15","close":122.6504},{"date":"2026-01-16","close":122.7798},{"date":"2026-01-20","close":121.008},{"date":"2026-01-21","close":126.0247},{"date":"2026-01-22","close":125.5171},{"date":"2026-01-23","close":123.0286},{"date":"2026-01-26","close":122.5508},{"date":"2026-01-27","close":122.3119},{"date":"2026-01-28","close":122.5807},{"date":"2026-01-29","close":124.3923},{"date":"2026-01-30","close":123.7154},{"date":"2026-02-02","close":127.1196},{"date":"2026-02-03","close":126.9902},{"date":"2026-02-04","close":125.955},{"date":"2026-02-05","close":127.04},{"date":"2026-02-06","close":129.6021},{"date":"2026-02-09","close":132.8621},{"date":"2026-02-10","close":134.9856},{"date":"2026-02-11","close":137.0393},{"date":"2026-02-12","close":137.3384},{"date":"2026-02-13","close":139.8108},{"date":"2026-02-17","close":137.2686},{"date":"2026-02-18","close":132.8721},{"date":"2026-02-19","close":134.846},{"date":"2026-02-20","close":134.4871},{"date":"2026-02-23","close":134.0186},{"date":"2026-02-24","close":134.4572},{"date":"2026-02-25","close":133.9388},{"date":"2026-02-26","close":133.9887},{"date":"2026-02-27","close":135.5638},{"date":"2026-03-02","close":134.1083},{"date":"2026-03-03","close":130.7885},{"date":"2026-03-04","close":132.1742},{"date":"2026-03-05","close":128.6351},{"date":"2026-03-06","close":123.6504},{"date":"2026-03-09","close":125.1358},{"date":"2026-03-10","close":125.6542},{"date":"2026-03-11","close":125.5545},{"date":"2026-03-12","close":121.2677},{"date":"2026-03-13","close":123.4211},{"date":"2026-03-16","close":123.5806},{"date":"2026-03-17","close":123.4012},{"date":"2026-03-18","close":121.7462},{"date":"2026-03-19","close":120.8889},{"date":"2026-03-20","close":118.6158},{"date":"2026-03-23","close":122.6136},{"date":"2026-03-24","close":124.0791},{"date":"2026-03-25","close":128.0668},{"date":"2026-03-26","close":122.9127},{"date":"2026-03-27","close":122.3444},{"date":"2026-03-30","close":120.7194},{"date":"2026-03-31","close":124.747},{"date":"2026-04-01","close":125.8636},{"date":"2026-04-02","close":125.9932},{"date":"2026-04-06","close":127.0898},{"date":"2026-04-07","close":128.8046},{"date":"2026-04-08","close":133.0615},{"date":"2026-04-09","close":135.5738},{"date":"2026-04-10","close":136.7701},{"date":"2026-04-13","close":138.9335},{"date":"2026-04-14","close":138.2855},{"date":"2026-04-15","close":133.5899},{"date":"2026-04-16","close":133.3506},{"date":"2026-04-17","close":136.82},{"date":"2026-04-20","close":137.0692},{"date":"2026-04-21","close":136.0623},{"date":"2026-04-22","close":134.4971},{"date":"2026-04-23","close":146.3407},{"date":"2026-04-24","close":143.0863},{"date":"2026-04-27","close":144.5338},{"date":"2026-04-28","close":141.3393},{"date":"2026-04-29","close":137.7554},{"date":"2026-04-30","close":142.7968},{"date":"2026-05-01","close":143.2859},{"date":"2026-05-04","close":141.0098},{"date":"2026-05-05","close":143.835},{"date":"2026-05-06","close":146.191},{"date":"2026-05-07","close":143.845},{"date":"2026-05-08","close":147.349},{"date":"2026-05-11","close":148.3972},{"date":"2026-05-12","close":147.8581},{"date":"2026-05-13","close":144.0646},{"date":"2026-05-14","close":147.1394},{"date":"2026-05-15","close":140.92},{"date":"2026-05-18","close":139.5423},{"date":"2026-05-19","close":135.3195},{"date":"2026-05-20","close":136.777},{"date":"2026-05-21","close":136.8369},{"date":"2026-05-22","close":137.6655},{"date":"2026-05-26","close":141.2594},{"date":"2026-05-27","close":141.1196},{"date":"2026-05-28","close":139.9117},{"date":"2026-05-29","close":135.2796},{"date":"2026-06-01","close":134.0117},{"date":"2026-06-02","close":136.2879},{"date":"2026-06-03","close":136.6373},{"date":"2026-06-04","close":138.2445},{"date":"2026-06-05","close":137.4758},{"date":"2026-06-08","close":137.2362},{"date":"2026-06-09","close":143.9248},{"date":"2026-06-10","close":140.0215},{"date":"2026-06-11","close":149.8947},{"date":"2026-06-12","close":150.6334},{"date":"2026-06-15","close":151.7016},{"date":"2026-06-16","close":153.3987},{"date":"2026-06-17","close":151.7515},{"date":"2026-06-18","close":156.9127},{"date":"2026-06-22","close":157.9709},{"date":"2026-06-23","close":152.3804},{"date":"2026-06-24","close":152.67},{"date":"2026-06-25","close":159.8976},{"date":"2026-06-26","close":156.3736},{"date":"2026-06-29","close":152.2307},{"date":"2026-06-30","close":154.7863},{"date":"2026-07-01","close":149.6451},{"date":"2026-07-02","close":149.7549},{"date":"2026-07-06","close":152.2906},{"date":"2026-07-07","close":143.8051},{"date":"2026-07-08","close":143.3558},{"date":"2026-07-09","close":140.9},{"date":"2026-07-10","close":146.45},{"date":"2026-07-13","close":146.49},{"date":"2026-07-14","close":149.99},{"date":"2026-07-15","close":150.46},{"date":"2026-07-16","close":151.14},{"date":"2026-07-17","close":147.21},{"date":"2026-07-20","close":147.38},{"date":"2026-07-21","close":150.42},{"date":"2026-07-22","close":150.79},{"date":"2026-07-23","close":152.84},{"date":"2026-07-24","close":149.9},{"date":"2026-07-27","close":148.64},{"date":"2026-07-28","close":146.62},{"date":"2026-07-29","close":141.24},{"date":"2026-07-30","close":144.96},{"date":"2026-07-31","close":144.72},{"date":"2026-08-03","close":149.18},{"date":"2026-08-04","close":152.71},{"date":"2026-08-05","close":151.96},{"date":"2026-08-06","close":150.85},{"date":"2026-08-07","close":150.92},{"date":"2026-08-10","close":152.25},{"date":"2026-08-11","close":153.13},{"date":"2026-08-12","close":151.38},{"date":"2026-08-13","close":150.35},{"date":"2026-08-14","close":151.35},{"date":"2026-08-17","close":153.24},{"date":"2026-08-18","close":146.43},{"date":"2026-08-19","close":143.51},{"date":"2026-08-20","close":139.43},{"date":"2026-08-21","close":141.28},{"date":"2026-08-24","close":140.76},{"date":"2026-08-25","close":138.51},{"date":"2026-08-26","close":140.71},{"date":"2026-08-27","close":139.74},{"date":"2026-08-28","close":138.34},{"date":"2026-08-31","close":137.16},{"date":"2026-09-01","close":135.75},{"date":"2026-09-02","close":135.15},{"date":"2026-09-03","close":137.45},{"date":"2026-09-04","close":140.02},{"date":"2026-09-08","close":139.47},{"date":"2026-09-09","close":138.29},{"date":"2026-09-10","close":136.52},{"date":"2026-09-11","close":137.07},{"date":"2026-09-14","close":132.75},{"date":"2026-09-15","close":133.09},{"date":"2026-09-16","close":132.66},{"date":"2026-09-17","close":133.66},{"date":"2026-09-18","close":132.72},{"date":"2026-09-21","close":133.63},{"date":"2026-09-22","close":136.84},{"date":"2026-09-23","close":137.8},{"date":"2026-09-24","close":137.98},{"date":"2026-09-25","close":137.17},{"date":"2026-09-28","close":135.13},{"date":"2026-09-29","close":135.29},{"date":"2026-09-30","close":134.39},{"date":"2026-10-01","close":135.41},{"date":"2026-10-02","close":139.39},{"date":"2026-10-05","close":139.15},{"date":"2026-10-06","close":141.59},{"date":"2026-10-07","close":138.51},{"date":"2026-10-08","close":136.38},{"date":"2026-10-09","close":136.85},{"date":"2026-10-12","close":137.76},{"date":"2026-10-13","close":136.71},{"date":"2026-10-14","close":137.66},{"date":"2026-10-15","close":130.59},{"date":"2026-10-16","close":129.56},{"date":"2026-10-19","close":133.99},{"date":"2026-10-20","close":135.56},{"date":"2026-10-21","close":138.58},{"date":"2026-10-22","close":133.38}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":133.39,"low_30d":128.24,"support":129.6,"high_30d":141.83,"change_1d":-3.8,"change_7d":2.9,"change_30d":-2.7,"resistance":140.47,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.13,"per":8.86,"quarter":"2024-Q1"},{"pbr":1.55,"per":11.28,"quarter":"2024-Q2"},{"pbr":1.5,"per":10.66,"quarter":"2024-Q3"},{"pbr":2.17,"per":14.99,"quarter":"2024-Q4"},{"pbr":2.47,"per":16.99,"quarter":"2025-Q1"},{"pbr":2.11,"per":8.36,"quarter":"2025-Q2"},{"pbr":2.21,"per":7.78,"quarter":"2025-Q3"},{"pbr":2.25,"per":7.85,"quarter":"2025-Q4"},{"pbr":3.17,"per":11.35,"quarter":"2026-Q4"},{"pbr":3.03,"per":11.17,"quarter":"현재"}],"timeline":[{"close":33.8889,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":47.8545,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":48.0938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":71.4011,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":82.45,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":81.9378,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":91.9568,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":95.0767,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":135.5638,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.06,"pbr_5y_low":1.13,"per_5y_avg":10.9,"per_5y_low":7.78,"current_pbr":3.03,"current_per":11.17,"pbr_5y_high":3.17,"per_5y_high":16.99,"pbr_5y_median":2.17,"per_5y_median":10.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -9.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 11.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"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":0.36,"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":22.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.13,"per":8.86,"close":33.8889,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":1.55,"per":11.28,"close":47.8545,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":10.66,"close":48.0938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.17,"per":14.99,"close":71.4011,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":16.99,"close":82.45,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":8.36,"close":81.9378,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.21,"per":7.78,"close":91.9568,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.25,"per":7.85,"close":95.0767,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.17,"per":11.35,"close":135.5638,"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":"11.2배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.2%"}],"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":0.5999127414301675,"pbr":3.154,"per":13.02,"roa":0.0071972835461360735,"roe":0.011915206154531944,"revenue":385097000.0,"market_cap":4169218000.0,"net_income":15931000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.22745438162333126,"total_assets":2213474000.0,"total_equity":1337031000.0,"profit_margin":0.041368797991155476,"dividend_yield":0.53,"fiscal_quarter":"Q4","operating_income":57128000.0,"operating_margin":0.14834703983671646},{"eps":1.5467588885973342,"pbr":null,"per":null,"roa":0.01841179394748414,"roe":0.031135161849781087,"revenue":425746000.0,"market_cap":null,"net_income":41075000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2394408872896046,"total_assets":2230907000.0,"total_equity":1319248000.0,"profit_margin":0.09647771206306108,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":69479000.0,"operating_margin":0.16319354732634012},{"eps":3.364497131116675,"pbr":null,"per":null,"roa":0.040137772840134,"roe":0.06856782378930355,"revenue":417275000.0,"market_cap":null,"net_income":89346000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.2427463902702055,"total_assets":2225983000.0,"total_equity":1303031000.0,"profit_margin":0.21411778802947695,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68461000.0,"operating_margin":0.16406686238092386},{"eps":6.435872626473358,"pbr":null,"per":null,"roa":0.07915394002829772,"roe":0.14074634068408248,"revenue":421962000.0,"market_cap":null,"net_income":170908000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.24677577601774567,"total_assets":2159185000.0,"total_equity":1214298000.0,"profit_margin":0.4050317327152682,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69549000.0,"operating_margin":0.1648228987444367},{"eps":0.7610091388840785,"pbr":null,"per":null,"roa":0.009074128205231824,"roe":0.019329599854614323,"revenue":351875000.0,"market_cap":null,"net_income":20209000.0,"fiscal_year":2025,"report_date":"2024-05-31","gross_margin":0.2237101243339254,"total_assets":2227101000.0,"total_equity":1045495000.0,"profit_margin":0.05743232682060391,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":40434000.0,"operating_margin":0.1149101243339254},{"eps":1.2653862187105591,"pbr":null,"per":null,"roa":0.014970929584994765,"roe":0.032637326775370346,"revenue":403654000.0,"market_cap":null,"net_income":33603000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.24223220877285992,"total_assets":2244550000.0,"total_equity":1029588000.0,"profit_margin":0.08324703830508307,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":58535000.0,"operating_margin":0.14501280799892977},{"eps":1.3337712252033835,"pbr":null,"per":null,"roa":0.01580972446023577,"roe":0.035427644345220236,"revenue":409007000.0,"market_cap":null,"net_income":35419000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.2530861330001687,"total_assets":2240330000.0,"total_equity":999756000.0,"profit_margin":0.08659753989540521,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67646000.0,"operating_margin":0.16539081238218417},{"eps":1.4912902131766677,"pbr":null,"per":null,"roa":0.017712841922211453,"roe":0.04094364123602197,"revenue":413208000.0,"market_cap":null,"net_income":39602000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.24847050395926507,"total_assets":2235779000.0,"total_equity":967232000.0,"profit_margin":0.09584035159048228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69749000.0,"operating_margin":0.16879876478674177},{"eps":0.6726659531835467,"pbr":null,"per":null,"roa":0.008136169127376162,"roe":0.019115218873161966,"revenue":366569000.0,"market_cap":null,"net_income":17863000.0,"fiscal_year":2024,"report_date":"2023-05-31","gross_margin":0.2210961647056898,"total_assets":2195505000.0,"total_equity":934491000.0,"profit_margin":0.04873025269458137,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":42273000.0,"operating_margin":0.1153207172455936},{"eps":1.0125951677268976,"pbr":null,"per":null,"roa":0.012174273663546358,"roe":0.02919177115562069,"revenue":381605000.0,"market_cap":null,"net_income":26890000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.23099540100365562,"total_assets":2208756000.0,"total_equity":921150000.0,"profit_margin":0.07046553373252447,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":52824000.0,"operating_margin":0.13842585919995806},{"eps":1.0668964779486225,"pbr":null,"per":null,"roa":0.01279350625248074,"roe":0.03154740629144272,"revenue":398542000.0,"market_cap":null,"net_income":28332000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.24400439602350568,"total_assets":2214561000.0,"total_equity":898077000.0,"profit_margin":0.07108911984182345,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":61007000.0,"operating_margin":0.15307546005188913},{"eps":1.074051296909876,"pbr":null,"per":null,"roa":0.012929418575080339,"roe":0.03273225128618858,"revenue":390873000.0,"market_cap":null,"net_income":28522000.0,"fiscal_year":2023,"report_date":"2022-08-31","gross_margin":0.24821105576491598,"total_assets":2205977000.0,"total_equity":871373000.0,"profit_margin":0.07296999281096417,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65496000.0,"operating_margin":0.1675633773629798}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.5103,"per":10.66,"date":"2023-11","close":48.09,"source":"reported"},{"eps":4.5103,"per":12.6,"date":"2023-12","close":56.82,"source":"reported"},{"eps":4.5103,"per":13.58,"date":"2024-01","close":61.25,"source":"reported"},{"eps":4.7631,"per":14.99,"date":"2024-02","close":71.4,"source":"reported"},{"eps":4.7631,"per":15.92,"date":"2024-03","close":75.82,"source":"reported"},{"eps":4.7631,"per":14.78,"date":"2024-04","close":70.41,"source":"reported"},{"eps":4.8515,"per":16.99,"date":"2024-05","close":82.45,"source":"reported"},{"eps":4.8515,"per":15.65,"date":"2024-06","close":75.93,"source":"reported"},{"eps":4.8515,"per":16.24,"date":"2024-07","close":78.78,"source":"reported"},{"eps":9.796,"per":8.36,"date":"2024-08","close":81.94,"source":"reported"},{"eps":9.796,"per":8.31,"date":"2024-09","close":81.39,"source":"reported"},{"eps":9.796,"per":7.68,"date":"2024-10","close":75.21,"source":"reported"},{"eps":11.8268,"per":7.78,"date":"2024-11","close":91.96,"source":"reported"},{"eps":11.8268,"per":6.84,"date":"2024-12","close":80.88,"source":"reported"},{"eps":11.8268,"per":7.18,"date":"2025-01","close":84.87,"source":"reported"},{"eps":12.1081,"per":7.85,"date":"2025-02","close":95.08,"source":"reported"},{"eps":12.1081,"per":6.83,"date":"2025-03","close":82.71,"source":"reported"},{"eps":12.1081,"per":7.1,"date":"2025-04","close":86.01,"source":"reported"},{"eps":12.1081,"per":7.42,"date":"2025-05","close":89.9,"source":"reported"},{"eps":12.1081,"per":7.74,"date":"2025-06","close":93.66,"source":"reported"},{"eps":12.1081,"per":8.98,"date":"2025-07","close":108.77,"source":"reported"},{"eps":12.1081,"per":9.26,"date":"2025-08","close":112.14,"source":"reported"},{"eps":12.1081,"per":8.95,"date":"2025-09","close":108.41,"source":"reported"},{"eps":12.1081,"per":8.21,"date":"2025-10","close":99.39,"source":"reported"},{"eps":12.1081,"per":8.67,"date":"2025-11","close":104.93,"source":"reported"},{"eps":12.1081,"per":8.81,"date":"2025-12","close":106.68,"source":"reported"},{"eps":12.1081,"per":10.22,"date":"2026-01","close":123.72,"source":"reported"},{"eps":11.947,"per":11.35,"date":"2026-02","close":135.56,"source":"reported"},{"eps":11.947,"per":10.44,"date":"2026-03","close":124.75,"source":"reported"},{"eps":11.947,"per":11.95,"date":"2026-04","close":142.8,"source":"reported"},{"eps":11.947,"per":11.32,"date":"2026-05","close":135.28,"source":"reported"},{"eps":11.947,"per":12.96,"date":"2026-06","close":154.79,"source":"reported"},{"eps":11.947,"per":12.11,"date":"2026-07","close":144.72,"source":"reported"},{"eps":11.947,"per":11.48,"date":"2026-08","close":137.16,"source":"reported"},{"eps":11.947,"per":11.25,"date":"2026-09","close":134.39,"source":"reported"},{"eps":11.947,"per":11.16,"date":"2026-10","close":133.38,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.6,"std":2.95,"count":36,"current":11.16,"lower_1sd":7.65,"upper_1sd":13.55},"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":"AZZ Incorporated","phase":"above-fold","symbol_resolved":true}