{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:55.163483+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-23.2,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-40.3,"direction":"higher_better","percentile":17}],"summary":"매출 -23.2%","percentile":20},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.9,"direction":"higher_better","percentile":39}],"summary":"RSI 40","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":50.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 50.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.84,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.22,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":54.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.8x, 순차입금비율 4.2x","percentile":53}},"signals":[],"summary":"Tapestry Inc(TPR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 230.15억. 현재가 $113.91, 전일 대비 -1.1%, 30일 -3.9%. PER 36.9배 / ROE 50.4%. 기술적 시그널: MACD 골든크로스, 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.00%","value_pct":1.0},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.22,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0},"catalysts":["ROE 50.4% (20% 이상)"],"portfolio":null,"technical":{"macd":-1.0958144457553232,"grade":"C","trend":"하락","atr_14":3.2124928571428595,"rsi_14":40.47942107643599,"sma_20":116.2385,"sma_60":126.11449999999999,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-1.10)가 시그널선(-1.47)을 상회합니다(골든크로스). 현재가가 SMA20(116)과 SMA60(126) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 112~120 (현재 위치 21%).","bb_lower":112.17707032561194,"bb_upper":120.29992967438807,"macd_signal":-1.4704272173012298},"change_pct":-1.08,"chart_data":[{"date":"2024-10-23","open":42.43,"high":42.7,"low":41.92,"close":42.38,"volume":1993251,"rsi_14":33.23,"sma_20":45.52,"sma_60":42.3,"sma_120":42.03},{"date":"2024-10-24","open":42.66,"high":43.31,"low":42.42,"close":43.28,"volume":2901854,"rsi_14":35.01,"sma_20":45.39,"sma_60":42.38,"sma_120":42.08},{"date":"2024-10-25","open":48.47,"high":50.21,"low":47.21,"close":49.14,"volume":17253323,"rsi_14":70.09,"sma_20":45.52,"sma_60":42.57,"sma_120":42.17},{"date":"2024-10-28","open":49.48,"high":50.57,"low":49.07,"close":49.12,"volume":5441880,"rsi_14":72.52,"sma_20":45.69,"sma_60":42.77,"sma_120":42.26},{"date":"2024-10-29","open":48.37,"high":48.52,"low":47.13,"close":47.72,"volume":5148910,"rsi_14":66.8,"sma_20":45.83,"sma_60":42.97,"sma_120":42.35},{"date":"2024-10-30","open":47.29,"high":48.11,"low":46.82,"close":47.11,"volume":4115263,"rsi_14":65.6,"sma_20":45.95,"sma_60":43.16,"sma_120":42.41},{"date":"2024-10-31","open":47.03,"high":47.12,"low":46.07,"close":46.18,"volume":3354224,"rsi_14":58.46,"sma_20":46.04,"sma_60":43.35,"sma_120":42.48},{"date":"2024-11-01","open":46.31,"high":46.4,"low":45.52,"close":45.72,"volume":2655519,"rsi_14":55.29,"sma_20":46.06,"sma_60":43.5,"sma_120":42.52},{"date":"2024-11-04","open":45.96,"high":47.43,"low":45.96,"close":47.26,"volume":4179761,"rsi_14":61.8,"sma_20":46.21,"sma_60":43.67,"sma_120":42.58},{"date":"2024-11-05","open":46.96,"high":48.25,"low":46.96,"close":48.1,"volume":3086854,"rsi_14":63.34,"sma_20":46.42,"sma_60":43.87,"sma_120":42.63},{"date":"2024-11-06","open":49.19,"high":49.62,"low":47.97,"close":48.43,"volume":6399807,"rsi_14":65.37,"sma_20":46.66,"sma_60":44.06,"sma_120":42.69},{"date":"2024-11-07","open":50.61,"high":51.1,"low":49.88,"close":50.17,"volume":6991698,"rsi_14":69.21,"sma_20":47.02,"sma_60":44.29,"sma_120":42.77},{"date":"2024-11-08","open":49.27,"high":50.88,"low":49.03,"close":50.83,"volume":3566430,"rsi_14":73.1,"sma_20":47.37,"sma_60":44.51,"sma_120":42.85},{"date":"2024-11-11","open":51.1,"high":51.35,"low":49.97,"close":50.14,"volume":3731865,"rsi_14":72.58,"sma_20":47.66,"sma_60":44.69,"sma_120":42.93},{"date":"2024-11-12","open":48.59,"high":50.03,"low":48.51,"close":49.8,"volume":4648018,"rsi_14":72.75,"sma_20":47.96,"sma_60":44.87,"sma_120":43.01},{"date":"2024-11-13","open":50.1,"high":50.35,"low":49.78,"close":49.89,"volume":2115411,"rsi_14":71.31,"sma_20":48.25,"sma_60":45.05,"sma_120":43.09},{"date":"2024-11-14","open":53.79,"high":56.93,"low":53.69,"close":56.28,"volume":9954066,"rsi_14":72.25,"sma_20":48.88,"sma_60":45.33,"sma_120":43.22},{"date":"2024-11-15","open":56.45,"high":56.72,"low":54.91,"close":55.7,"volume":4444887,"rsi_14":69.84,"sma_20":49.49,"sma_60":45.61,"sma_120":43.35},{"date":"2024-11-18","open":55.29,"high":55.76,"low":54.69,"close":55.04,"volume":3249823,"rsi_14":73.1,"sma_20":50.09,"sma_60":45.86,"sma_120":43.48},{"date":"2024-11-19","open":53.97,"high":54.62,"low":53.6,"close":54.13,"volume":3109216,"rsi_14":71.77,"sma_20":50.67,"sma_60":46.11,"sma_120":43.59},{"date":"2024-11-20","open":53.93,"high":54.41,"low":53.52,"close":53.82,"volume":2897856,"rsi_14":74.61,"sma_20":51.26,"sma_60":46.36,"sma_120":43.69},{"date":"2024-11-21","open":53.84,"high":55.12,"low":53.51,"close":54.9,"volume":2504041,"rsi_14":78.47,"sma_20":51.86,"sma_60":46.62,"sma_120":43.79},{"date":"2024-11-22","open":56.48,"high":58.1,"low":56.3,"close":57.35,"volume":6946374,"rsi_14":79.6,"sma_20":52.28,"sma_60":46.93,"sma_120":43.92},{"date":"2024-11-25","open":58.29,"high":59.65,"low":58.14,"close":59.23,"volume":6836142,"rsi_14":80.78,"sma_20":52.8,"sma_60":47.26,"sma_120":44.06},{"date":"2024-11-26","open":59.05,"high":59.8,"low":58.93,"close":59.43,"volume":12773621,"rsi_14":80.64,"sma_20":53.4,"sma_60":47.58,"sma_120":44.21},{"date":"2024-11-27","open":59.47,"high":59.95,"low":58.84,"close":59.29,"volume":5348898,"rsi_14":77.9,"sma_20":54.03,"sma_60":47.91,"sma_120":44.36},{"date":"2024-11-29","open":59.71,"high":60.97,"low":59.71,"close":60.62,"volume":2410632,"rsi_14":78.78,"sma_20":54.77,"sma_60":48.26,"sma_120":44.51},{"date":"2024-12-02","open":61.04,"high":62.88,"low":60.69,"close":62.86,"volume":8105926,"rsi_14":84.22,"sma_20":55.65,"sma_60":48.67,"sma_120":44.69},{"date":"2024-12-03","open":63.26,"high":63.55,"low":61.98,"close":62.6,"volume":10637293,"rsi_14":84.62,"sma_20":56.44,"sma_60":49.05,"sma_120":44.87},{"date":"2024-12-04","open":62.34,"high":62.59,"low":61.37,"close":62.13,"volume":3508019,"rsi_14":82.41,"sma_20":57.16,"sma_60":49.43,"sma_120":45.05},{"date":"2024-12-05","open":62.04,"high":62.58,"low":61.56,"close":61.87,"volume":4681545,"rsi_14":71.96,"sma_20":57.85,"sma_60":49.79,"sma_120":45.23},{"date":"2024-12-06","open":62.38,"high":62.66,"low":60.71,"close":60.92,"volume":9557694,"rsi_14":68.16,"sma_20":58.38,"sma_60":50.13,"sma_120":45.4},{"date":"2024-12-09","open":61.41,"high":62.23,"low":60.39,"close":60.94,"volume":5787001,"rsi_14":71.73,"sma_20":58.89,"sma_60":50.45,"sma_120":45.57},{"date":"2024-12-10","open":61.09,"high":61.09,"low":59.79,"close":60.08,"volume":4154736,"rsi_14":72.01,"sma_20":59.38,"sma_60":50.75,"sma_120":45.74},{"date":"2024-12-11","open":60.43,"high":61.28,"low":60.04,"close":60.97,"volume":4272433,"rsi_14":75.55,"sma_20":59.94,"sma_60":51.07,"sma_120":45.91},{"date":"2024-12-12","open":60.92,"high":61.43,"low":60.06,"close":60.18,"volume":2698087,"rsi_14":68.96,"sma_20":60.45,"sma_60":51.38,"sma_120":46.07},{"date":"2024-12-13","open":60.5,"high":61.98,"low":60.18,"close":61.85,"volume":3724470,"rsi_14":66.98,"sma_20":60.72,"sma_60":51.72,"sma_120":46.25},{"date":"2024-12-16","open":62.51,"high":63.76,"low":62.26,"close":62.83,"volume":7097072,"rsi_14":64.35,"sma_20":61.07,"sma_60":52.08,"sma_120":46.43},{"date":"2024-12-17","open":63.04,"high":63.88,"low":62.24,"close":62.45,"volume":4778408,"rsi_14":61.6,"sma_20":61.43,"sma_60":52.41,"sma_120":46.62},{"date":"2024-12-18","open":62.27,"high":63.03,"low":60.71,"close":60.76,"volume":5272017,"rsi_14":54.32,"sma_20":61.75,"sma_60":52.68,"sma_120":46.78},{"date":"2024-12-19","open":62.76,"high":63.34,"low":61.1,"close":61.32,"volume":4934070,"rsi_14":51.5,"sma_20":62.12,"sma_60":52.97,"sma_120":46.95},{"date":"2024-12-20","open":61.17,"high":63.24,"low":60.81,"close":62.78,"volume":11658712,"rsi_14":48.19,"sma_20":62.51,"sma_60":53.25,"sma_120":47.15},{"date":"2024-12-23","open":62.71,"high":63.55,"low":62.53,"close":63.35,"volume":4898646,"rsi_14":51.68,"sma_20":62.8,"sma_60":53.53,"sma_120":47.35},{"date":"2024-12-24","open":63.35,"high":63.89,"low":63.26,"close":63.89,"volume":1402907,"rsi_14":55.93,"sma_20":63.02,"sma_60":53.84,"sma_120":47.56},{"date":"2024-12-26","open":63.69,"high":64.89,"low":63.67,"close":64.77,"volume":2835246,"rsi_14":60.14,"sma_20":63.27,"sma_60":54.17,"sma_120":47.77},{"date":"2024-12-27","open":64.31,"high":65.05,"low":64.14,"close":64.47,"volume":2054938,"rsi_14":65.26,"sma_20":63.52,"sma_60":54.5,"sma_120":47.97},{"date":"2024-12-30","open":63.96,"high":64.97,"low":63.3,"close":64.42,"volume":2476292,"rsi_14":64.93,"sma_20":63.7,"sma_60":54.84,"sma_120":48.16},{"date":"2024-12-31","open":64.59,"high":65.05,"low":63.83,"close":63.94,"volume":2601114,"rsi_14":67.13,"sma_20":63.74,"sma_60":55.15,"sma_120":48.35},{"date":"2025-01-02","open":64.22,"high":65.02,"low":63.78,"close":64.23,"volume":3373651,"rsi_14":65.29,"sma_20":63.8,"sma_60":55.48,"sma_120":48.53},{"date":"2025-01-03","open":64.79,"high":65.96,"low":64.56,"close":65.35,"volume":3333974,"rsi_14":73.53,"sma_20":63.95,"sma_60":55.84,"sma_120":48.73},{"date":"2025-01-06","open":65.97,"high":66.96,"low":65.85,"close":66.22,"volume":5163739,"rsi_14":71.44,"sma_20":64.15,"sma_60":56.22,"sma_120":48.93},{"date":"2025-01-07","open":66.78,"high":67.62,"low":65.78,"close":65.92,"volume":3114892,"rsi_14":66.29,"sma_20":64.41,"sma_60":56.6,"sma_120":49.14},{"date":"2025-01-08","open":66.58,"high":67.31,"low":65.59,"close":67.07,"volume":4360456,"rsi_14":72.52,"sma_20":64.72,"sma_60":56.99,"sma_120":49.36},{"date":"2025-01-10","open":66.55,"high":66.7,"low":65.19,"close":65.72,"volume":4858610,"rsi_14":75.02,"sma_20":65.01,"sma_60":57.35,"sma_120":49.58},{"date":"2025-01-13","open":65.31,"high":65.4,"low":63.71,"close":65.33,"volume":3972621,"rsi_14":70.55,"sma_20":65.23,"sma_60":57.71,"sma_120":49.79},{"date":"2025-01-14","open":66.4,"high":67.61,"low":65.94,"close":66.22,"volume":6752431,"rsi_14":68.73,"sma_20":65.54,"sma_60":58.08,"sma_120":50.01},{"date":"2025-01-15","open":67.55,"high":68.11,"low":65.93,"close":66.21,"volume":4088490,"rsi_14":66.59,"sma_20":65.76,"sma_60":58.46,"sma_120":50.24},{"date":"2025-01-16","open":67.14,"high":68.35,"low":66.69,"close":68.15,"volume":3490500,"rsi_14":71.26,"sma_20":66.04,"sma_60":58.86,"sma_120":50.49},{"date":"2025-01-17","open":68.68,"high":70.55,"low":68.53,"close":69.87,"volume":5254406,"rsi_14":73.49,"sma_20":66.41,"sma_60":59.31,"sma_120":50.75},{"date":"2025-01-21","open":70.34,"high":72.67,"low":70.34,"close":72.47,"volume":4726324,"rsi_14":80.43,"sma_20":67.01,"sma_60":59.81,"sma_120":51.03},{"date":"2025-01-22","open":72.8,"high":72.95,"low":71.65,"close":71.78,"volume":3511260,"rsi_14":76.67,"sma_20":67.55,"sma_60":60.31,"sma_120":51.31},{"date":"2025-01-23","open":71.38,"high":72.24,"low":71.0,"close":72.05,"volume":4276355,"rsi_14":79.84,"sma_20":68.02,"sma_60":60.8,"sma_120":51.59},{"date":"2025-01-24","open":72.05,"high":74.17,"low":71.96,"close":73.06,"volume":3857814,"rsi_14":80.85,"sma_20":68.52,"sma_60":61.2,"sma_120":51.88},{"date":"2025-01-27","open":72.26,"high":72.37,"low":70.24,"close":70.96,"volume":4528825,"rsi_14":68.37,"sma_20":68.88,"sma_60":61.57,"sma_120":52.17},{"date":"2025-01-28","open":70.95,"high":72.42,"low":70.72,"close":72.22,"volume":3481378,"rsi_14":69.14,"sma_20":69.26,"sma_60":61.98,"sma_120":52.48},{"date":"2025-01-29","open":72.5,"high":73.91,"low":72.21,"close":72.8,"volume":3007393,"rsi_14":71.55,"sma_20":69.68,"sma_60":62.41,"sma_120":52.79},{"date":"2025-01-30","open":73.4,"high":74.86,"low":73.09,"close":74.29,"volume":4292545,"rsi_14":72.15,"sma_20":70.19,"sma_60":62.89,"sma_120":53.12},{"date":"2025-01-31","open":73.28,"high":73.6,"low":70.63,"close":71.39,"volume":6638045,"rsi_14":65.86,"sma_20":70.57,"sma_60":63.32,"sma_120":53.41},{"date":"2025-02-03","open":70.16,"high":72.41,"low":69.81,"close":71.96,"volume":8771124,"rsi_14":68.38,"sma_20":70.96,"sma_60":63.73,"sma_120":53.7},{"date":"2025-02-04","open":72.4,"high":72.8,"low":71.13,"close":71.41,"volume":3555954,"rsi_14":64.64,"sma_20":71.27,"sma_60":64.13,"sma_120":54.0},{"date":"2025-02-05","open":70.95,"high":72.63,"low":70.95,"close":71.82,"volume":5293577,"rsi_14":65.48,"sma_20":71.56,"sma_60":64.52,"sma_120":54.29},{"date":"2025-02-06","open":85.88,"high":86.0,"low":79.76,"close":80.45,"volume":15057105,"rsi_14":74.79,"sma_20":72.3,"sma_60":65.03,"sma_120":54.66},{"date":"2025-02-07","open":81.75,"high":82.27,"low":77.31,"close":78.67,"volume":7820674,"rsi_14":67.69,"sma_20":72.89,"sma_60":65.5,"sma_120":55.0},{"date":"2025-02-10","open":77.97,"high":78.83,"low":76.67,"close":77.37,"volume":5967066,"rsi_14":60.38,"sma_20":73.49,"sma_60":65.96,"sma_120":55.33},{"date":"2025-02-11","open":77.37,"high":80.01,"low":77.09,"close":79.63,"volume":6476651,"rsi_14":65.62,"sma_20":74.22,"sma_60":66.46,"sma_120":55.67},{"date":"2025-02-12","open":80.2,"high":83.87,"low":79.5,"close":83.32,"volume":7413936,"rsi_14":69.73,"sma_20":75.09,"sma_60":67.03,"sma_120":56.04},{"date":"2025-02-13","open":83.97,"high":85.27,"low":83.38,"close":84.79,"volume":5033709,"rsi_14":70.22,"sma_20":76.04,"sma_60":67.51,"sma_120":56.42},{"date":"2025-02-14","open":84.51,"high":86.19,"low":83.93,"close":85.83,"volume":4819221,"rsi_14":76.58,"sma_20":76.95,"sma_60":68.02,"sma_120":56.81},{"date":"2025-02-18","open":88.74,"high":88.91,"low":86.21,"close":87.1,"volume":4546710,"rsi_14":76.6,"sma_20":77.83,"sma_60":68.56,"sma_120":57.21},{"date":"2025-02-19","open":86.15,"high":87.56,"low":85.45,"close":87.31,"volume":4381400,"rsi_14":76.28,"sma_20":78.58,"sma_60":69.12,"sma_120":57.61},{"date":"2025-02-20","open":85.85,"high":87.31,"low":83.98,"close":84.68,"volume":5010003,"rsi_14":68.06,"sma_20":79.24,"sma_60":69.64,"sma_120":58.0},{"date":"2025-02-21","open":84.75,"high":85.89,"low":82.5,"close":82.79,"volume":3583291,"rsi_14":70.56,"sma_20":79.79,"sma_60":70.11,"sma_120":58.36},{"date":"2025-02-24","open":83.3,"high":83.73,"low":80.97,"close":82.59,"volume":5740938,"rsi_14":69.43,"sma_20":80.28,"sma_60":70.53,"sma_120":58.73},{"date":"2025-02-25","open":82.6,"high":83.23,"low":79.94,"close":82.24,"volume":5838486,"rsi_14":69.96,"sma_20":80.86,"sma_60":70.92,"sma_120":59.09},{"date":"2025-02-26","open":82.84,"high":85.6,"low":82.79,"close":84.72,"volume":4476399,"rsi_14":72.08,"sma_20":81.49,"sma_60":71.34,"sma_120":59.46},{"date":"2025-02-27","open":83.87,"high":84.67,"low":82.2,"close":82.51,"volume":5424504,"rsi_14":54.53,"sma_20":81.99,"sma_60":71.73,"sma_120":59.82},{"date":"2025-02-28","open":82.23,"high":83.85,"low":81.71,"close":83.6,"volume":4772146,"rsi_14":61.17,"sma_20":82.47,"sma_60":72.12,"sma_120":60.19},{"date":"2025-03-03","open":84.86,"high":85.29,"low":81.61,"close":82.3,"volume":3939332,"rsi_14":61.17,"sma_20":83.02,"sma_60":72.44,"sma_120":60.55},{"date":"2025-03-04","open":81.36,"high":81.57,"low":77.32,"close":79.54,"volume":6967870,"rsi_14":49.8,"sma_20":83.41,"sma_60":72.73,"sma_120":60.89},{"date":"2025-03-05","open":78.91,"high":80.41,"low":77.97,"close":79.55,"volume":4953028,"rsi_14":40.03,"sma_20":83.83,"sma_60":73.02,"sma_120":61.22},{"date":"2025-03-06","open":78.61,"high":79.33,"low":75.71,"close":76.39,"volume":5231733,"rsi_14":29.12,"sma_20":84.04,"sma_60":73.25,"sma_120":61.52},{"date":"2025-03-07","open":75.77,"high":76.09,"low":71.04,"close":73.64,"volume":7520384,"rsi_14":22.34,"sma_20":83.68,"sma_60":73.46,"sma_120":61.8},{"date":"2025-03-10","open":71.4,"high":71.94,"low":68.35,"close":69.49,"volume":9200712,"rsi_14":14.83,"sma_20":83.19,"sma_60":73.6,"sma_120":62.03},{"date":"2025-03-11","open":70.1,"high":71.51,"low":69.85,"close":70.74,"volume":7869447,"rsi_14":18.17,"sma_20":82.84,"sma_60":73.78,"sma_120":62.27},{"date":"2025-03-12","open":72.22,"high":73.04,"low":69.66,"close":70.47,"volume":9696977,"rsi_14":19.94,"sma_20":82.36,"sma_60":73.94,"sma_120":62.5},{"date":"2025-03-13","open":70.11,"high":70.44,"low":66.91,"close":68.52,"volume":4864550,"rsi_14":19.9,"sma_20":81.59,"sma_60":74.07,"sma_120":62.73},{"date":"2025-03-14","open":69.74,"high":70.09,"low":68.0,"close":69.26,"volume":4435029,"rsi_14":22.44,"sma_20":80.78,"sma_60":74.19,"sma_120":62.96},{"date":"2025-03-17","open":69.19,"high":70.46,"low":68.44,"close":70.0,"volume":4586630,"rsi_14":25.05,"sma_20":79.95,"sma_60":74.31,"sma_120":63.19},{"date":"2025-03-18","open":69.86,"high":70.69,"low":68.5,"close":69.76,"volume":4202107,"rsi_14":16.67,"sma_20":79.05,"sma_60":74.43,"sma_120":63.42},{"date":"2025-03-19","open":70.28,"high":73.09,"low":69.62,"close":72.24,"volume":6503913,"rsi_14":27.17,"sma_20":78.27,"sma_60":74.62,"sma_120":63.65},{"date":"2025-03-20","open":71.01,"high":72.05,"low":70.77,"close":71.66,"volume":4809333,"rsi_14":22.98,"sma_20":77.59,"sma_60":74.79,"sma_120":63.88},{"date":"2025-03-21","open":70.35,"high":72.08,"low":69.2,"close":71.87,"volume":24276791,"rsi_14":25.1,"sma_20":77.01,"sma_60":74.94,"sma_120":64.1},{"date":"2025-03-24","open":72.9,"high":74.53,"low":72.68,"close":74.43,"volume":5469175,"rsi_14":37.28,"sma_20":76.58,"sma_60":75.12,"sma_120":64.33},{"date":"2025-03-25","open":74.2,"high":74.39,"low":72.87,"close":73.44,"volume":3072240,"rsi_14":35.61,"sma_20":76.11,"sma_60":75.28,"sma_120":64.56},{"date":"2025-03-26","open":73.47,"high":73.89,"low":71.95,"close":72.42,"volume":2775228,"rsi_14":40.04,"sma_20":75.47,"sma_60":75.41,"sma_120":64.79},{"date":"2025-03-27","open":71.66,"high":72.54,"low":71.03,"close":71.51,"volume":2470799,"rsi_14":44.11,"sma_20":74.89,"sma_60":75.52,"sma_120":65.01},{"date":"2025-03-28","open":70.82,"high":71.27,"low":68.24,"close":69.05,"volume":5433839,"rsi_14":48.65,"sma_20":74.13,"sma_60":75.6,"sma_120":65.22},{"date":"2025-03-31","open":67.41,"high":69.46,"low":65.99,"close":69.21,"volume":4235618,"rsi_14":44.99,"sma_20":73.45,"sma_60":75.68,"sma_120":65.42},{"date":"2025-04-01","open":69.16,"high":71.89,"low":68.31,"close":71.65,"volume":5304108,"rsi_14":53.37,"sma_20":73.03,"sma_60":75.8,"sma_120":65.64},{"date":"2025-04-02","open":71.07,"high":73.87,"low":70.62,"close":73.46,"volume":3754410,"rsi_14":64.25,"sma_20":72.7,"sma_60":75.93,"sma_120":65.89},{"date":"2025-04-03","open":66.57,"high":67.08,"low":62.02,"close":63.98,"volume":12796729,"rsi_14":39.89,"sma_20":72.07,"sma_60":75.89,"sma_120":66.06},{"date":"2025-04-04","open":60.4,"high":66.26,"low":59.1,"close":61.87,"volume":11787771,"rsi_14":35.18,"sma_20":71.47,"sma_60":75.82,"sma_120":66.21},{"date":"2025-04-07","open":59.04,"high":64.09,"low":58.04,"close":61.91,"volume":11550559,"rsi_14":35.62,"sma_20":71.09,"sma_60":75.72,"sma_120":66.36},{"date":"2025-04-08","open":64.14,"high":65.91,"low":58.21,"close":59.57,"volume":10731925,"rsi_14":26.63,"sma_20":70.52,"sma_60":75.62,"sma_120":66.48},{"date":"2025-04-09","open":58.78,"high":67.27,"low":57.39,"close":66.13,"volume":12486265,"rsi_14":41.64,"sma_20":70.3,"sma_60":75.62,"sma_120":66.67},{"date":"2025-04-10","open":63.92,"high":64.87,"low":60.98,"close":62.83,"volume":5761985,"rsi_14":37.51,"sma_20":70.01,"sma_60":75.56,"sma_120":66.82},{"date":"2025-04-11","open":62.23,"high":63.28,"low":61.15,"close":62.32,"volume":5317855,"rsi_14":32.28,"sma_20":69.66,"sma_60":75.49,"sma_120":66.97},{"date":"2025-04-14","open":63.56,"high":65.08,"low":61.56,"close":62.69,"volume":8250413,"rsi_14":33.98,"sma_20":69.28,"sma_60":75.39,"sma_120":67.13},{"date":"2025-04-15","open":62.28,"high":63.48,"low":62.15,"close":62.85,"volume":3841947,"rsi_14":35.36,"sma_20":68.93,"sma_60":75.27,"sma_120":67.29},{"date":"2025-04-16","open":62.63,"high":63.09,"low":60.85,"close":61.8,"volume":3163501,"rsi_14":35.21,"sma_20":68.4,"sma_60":75.08,"sma_120":67.45},{"date":"2025-04-17","open":61.75,"high":62.91,"low":61.34,"close":62.55,"volume":4165674,"rsi_14":39.56,"sma_20":67.94,"sma_60":74.92,"sma_120":67.62},{"date":"2025-04-21","open":62.01,"high":62.2,"low":60.55,"close":62.1,"volume":3679934,"rsi_14":38.69,"sma_20":67.44,"sma_60":74.75,"sma_120":67.77},{"date":"2025-04-22","open":62.57,"high":64.35,"low":62.27,"close":63.81,"volume":7020935,"rsi_14":37.24,"sma_20":66.9,"sma_60":74.59,"sma_120":67.89},{"date":"2025-04-23","open":67.51,"high":69.9,"low":65.13,"close":65.44,"volume":4817204,"rsi_14":36.86,"sma_20":66.49,"sma_60":74.49,"sma_120":68.03},{"date":"2025-04-24","open":65.5,"high":67.93,"low":65.5,"close":67.13,"volume":3332009,"rsi_14":56.95,"sma_20":66.22,"sma_60":74.4,"sma_120":68.19},{"date":"2025-04-25","open":67.03,"high":68.48,"low":66.94,"close":67.7,"volume":3186594,"rsi_14":63.79,"sma_20":66.03,"sma_60":74.3,"sma_120":68.36},{"date":"2025-04-28","open":67.63,"high":68.52,"low":67.09,"close":68.08,"volume":4061373,"rsi_14":64.33,"sma_20":65.98,"sma_60":74.19,"sma_120":68.54},{"date":"2025-04-29","open":67.62,"high":68.95,"low":67.09,"close":68.84,"volume":3134614,"rsi_14":73.3,"sma_20":65.96,"sma_60":74.14,"sma_120":68.73},{"date":"2025-04-30","open":67.63,"high":69.5,"low":66.07,"close":69.44,"volume":4418892,"rsi_14":61.87,"sma_20":65.85,"sma_60":74.1,"sma_120":68.92},{"date":"2025-05-01","open":69.42,"high":70.24,"low":69.2,"close":69.29,"volume":4675315,"rsi_14":79.89,"sma_20":65.64,"sma_60":74.06,"sma_120":69.09},{"date":"2025-05-02","open":70.49,"high":71.57,"low":69.6,"close":71.52,"volume":4502811,"rsi_14":86.73,"sma_20":66.02,"sma_60":74.04,"sma_120":69.28},{"date":"2025-05-05","open":71.16,"high":72.98,"low":71.16,"close":72.04,"volume":4007235,"rsi_14":86.89,"sma_20":66.54,"sma_60":73.9,"sma_120":69.46},{"date":"2025-05-06","open":70.91,"high":73.06,"low":70.76,"close":72.06,"volume":4466834,"rsi_14":86.75,"sma_20":67.05,"sma_60":73.78,"sma_120":69.64},{"date":"2025-05-07","open":72.75,"high":74.31,"low":72.39,"close":73.47,"volume":8342832,"rsi_14":95.27,"sma_20":67.76,"sma_60":73.71,"sma_120":69.83},{"date":"2025-05-08","open":77.84,"high":79.61,"low":74.19,"close":76.22,"volume":10699392,"rsi_14":95.9,"sma_20":68.28,"sma_60":73.64,"sma_120":70.05},{"date":"2025-05-09","open":77.03,"high":77.68,"low":75.99,"close":76.68,"volume":4311749,"rsi_14":98.94,"sma_20":68.98,"sma_60":73.52,"sma_120":70.28},{"date":"2025-05-12","open":81.87,"high":83.43,"low":79.78,"close":81.25,"volume":5627323,"rsi_14":99.11,"sma_20":69.94,"sma_60":73.46,"sma_120":70.48},{"date":"2025-05-13","open":81.47,"high":83.3,"low":81.0,"close":82.17,"volume":3592409,"rsi_14":99.08,"sma_20":70.93,"sma_60":73.39,"sma_120":70.7},{"date":"2025-05-14","open":82.18,"high":83.3,"low":81.55,"close":81.84,"volume":4863777,"rsi_14":96.87,"sma_20":71.9,"sma_60":73.29,"sma_120":70.93},{"date":"2025-05-15","open":81.25,"high":82.49,"low":80.76,"close":81.82,"volume":2940958,"rsi_14":96.62,"sma_20":72.92,"sma_60":73.19,"sma_120":71.16},{"date":"2025-05-16","open":82.16,"high":82.35,"low":81.09,"close":81.41,"volume":2552840,"rsi_14":93.91,"sma_20":73.88,"sma_60":73.13,"sma_120":71.38},{"date":"2025-05-19","open":79.74,"high":81.82,"low":79.74,"close":80.96,"volume":2512257,"rsi_14":90.8,"sma_20":74.84,"sma_60":73.1,"sma_120":71.6},{"date":"2025-05-20","open":81.34,"high":82.09,"low":80.68,"close":81.11,"volume":2343542,"rsi_14":90.51,"sma_20":75.72,"sma_60":73.06,"sma_120":71.8},{"date":"2025-05-21","open":80.18,"high":80.25,"low":78.33,"close":78.36,"volume":3794590,"rsi_14":76.69,"sma_20":76.37,"sma_60":72.99,"sma_120":71.95},{"date":"2025-05-22","open":78.17,"high":78.61,"low":77.5,"close":77.64,"volume":2820157,"rsi_14":69.78,"sma_20":76.91,"sma_60":72.87,"sma_120":72.1},{"date":"2025-05-23","open":75.84,"high":76.51,"low":74.99,"close":75.56,"volume":3937390,"rsi_14":60.32,"sma_20":77.31,"sma_60":72.74,"sma_120":72.24},{"date":"2025-05-27","open":77.32,"high":79.91,"low":76.94,"close":79.52,"volume":5462158,"rsi_14":67.78,"sma_20":77.89,"sma_60":72.67,"sma_120":72.39},{"date":"2025-05-28","open":79.45,"high":80.08,"low":78.63,"close":79.05,"volume":2532702,"rsi_14":63.9,"sma_20":78.41,"sma_60":72.61,"sma_120":72.52},{"date":"2025-05-29","open":79.48,"high":79.52,"low":76.59,"close":77.1,"volume":4834156,"rsi_14":52.3,"sma_20":78.8,"sma_60":72.56,"sma_120":72.64},{"date":"2025-05-30","open":76.39,"high":77.6,"low":75.95,"close":77.21,"volume":2870076,"rsi_14":51.4,"sma_20":79.2,"sma_60":72.51,"sma_120":72.76},{"date":"2025-06-02","open":77.31,"high":77.65,"low":75.61,"close":77.22,"volume":2611483,"rsi_14":35.94,"sma_20":79.49,"sma_60":72.53,"sma_120":72.89},{"date":"2025-06-03","open":77.16,"high":77.92,"low":76.87,"close":77.36,"volume":2504718,"rsi_14":32.22,"sma_20":79.76,"sma_60":72.59,"sma_120":73.03},{"date":"2025-06-04","open":77.22,"high":78.0,"low":76.87,"close":76.98,"volume":2468713,"rsi_14":32.13,"sma_20":80.01,"sma_60":72.72,"sma_120":73.16},{"date":"2025-06-05","open":76.48,"high":78.53,"low":76.46,"close":77.87,"volume":2797136,"rsi_14":36.33,"sma_20":80.24,"sma_60":72.84,"sma_120":73.31},{"date":"2025-06-06","open":77.95,"high":78.5,"low":76.87,"close":77.95,"volume":2406881,"rsi_14":36.7,"sma_20":80.31,"sma_60":72.96,"sma_120":73.45},{"date":"2025-06-09","open":78.36,"high":79.03,"low":77.25,"close":78.25,"volume":2292508,"rsi_14":39.21,"sma_20":80.37,"sma_60":73.12,"sma_120":73.6},{"date":"2025-06-10","open":78.75,"high":79.43,"low":78.3,"close":78.89,"volume":2870724,"rsi_14":41.25,"sma_20":80.23,"sma_60":73.28,"sma_120":73.74},{"date":"2025-06-11","open":80.05,"high":81.45,"low":80.05,"close":80.71,"volume":3236194,"rsi_14":57.28,"sma_20":80.14,"sma_60":73.45,"sma_120":73.88},{"date":"2025-06-12","open":81.26,"high":81.54,"low":80.12,"close":81.15,"volume":2908468,"rsi_14":61.74,"sma_20":80.09,"sma_60":73.64,"sma_120":74.03},{"date":"2025-06-13","open":80.11,"high":80.71,"low":77.59,"close":77.91,"volume":3129742,"rsi_14":56.87,"sma_20":79.87,"sma_60":73.73,"sma_120":74.17},{"date":"2025-06-16","open":79.49,"high":83.56,"low":79.33,"close":83.19,"volume":4222068,"rsi_14":60.4,"sma_20":79.94,"sma_60":73.92,"sma_120":74.36},{"date":"2025-06-17","open":81.76,"high":82.65,"low":81.48,"close":81.71,"volume":3343976,"rsi_14":56.81,"sma_20":79.96,"sma_60":74.08,"sma_120":74.51},{"date":"2025-06-18","open":81.99,"high":84.24,"low":81.94,"close":83.17,"volume":3571503,"rsi_14":67.39,"sma_20":80.05,"sma_60":74.22,"sma_120":74.67},{"date":"2025-06-20","open":83.86,"high":84.23,"low":82.88,"close":83.26,"volume":4336790,"rsi_14":67.35,"sma_20":80.28,"sma_60":74.38,"sma_120":74.83},{"date":"2025-06-23","open":82.48,"high":84.95,"low":82.21,"close":84.66,"volume":3387642,"rsi_14":69.89,"sma_20":80.61,"sma_60":74.58,"sma_120":74.99},{"date":"2025-06-24","open":86.07,"high":86.68,"low":85.31,"close":86.15,"volume":3187827,"rsi_14":72.02,"sma_20":81.13,"sma_60":74.82,"sma_120":75.17},{"date":"2025-06-25","open":86.07,"high":86.2,"low":84.09,"close":84.33,"volume":2800065,"rsi_14":66.99,"sma_20":81.36,"sma_60":75.08,"sma_120":75.34},{"date":"2025-06-26","open":84.49,"high":85.51,"low":83.05,"close":85.12,"volume":2722449,"rsi_14":66.83,"sma_20":81.65,"sma_60":75.34,"sma_120":75.51},{"date":"2025-06-27","open":85.67,"high":86.74,"low":84.79,"close":86.0,"volume":7820125,"rsi_14":69.05,"sma_20":82.08,"sma_60":75.58,"sma_120":75.69},{"date":"2025-06-30","open":86.26,"high":86.91,"low":85.85,"close":86.69,"volume":2724431,"rsi_14":69.6,"sma_20":82.55,"sma_60":75.8,"sma_120":75.86},{"date":"2025-07-01","open":85.5,"high":88.05,"low":85.5,"close":85.83,"volume":3704808,"rsi_14":65.96,"sma_20":82.97,"sma_60":76.16,"sma_120":76.03},{"date":"2025-07-02","open":85.57,"high":86.65,"low":83.32,"close":85.38,"volume":3371238,"rsi_14":61.45,"sma_20":83.35,"sma_60":76.55,"sma_120":76.18},{"date":"2025-07-03","open":86.32,"high":89.68,"low":85.58,"close":89.05,"volume":4388372,"rsi_14":66.72,"sma_20":83.95,"sma_60":77.01,"sma_120":76.37},{"date":"2025-07-07","open":89.31,"high":91.44,"low":89.2,"close":91.29,"volume":4916958,"rsi_14":79.61,"sma_20":84.61,"sma_60":77.54,"sma_120":76.58},{"date":"2025-07-08","open":91.72,"high":92.29,"low":89.52,"close":91.04,"volume":3706166,"rsi_14":72.32,"sma_20":85.27,"sma_60":77.95,"sma_120":76.79},{"date":"2025-07-09","open":91.77,"high":94.38,"low":91.65,"close":94.1,"volume":5178918,"rsi_14":82.33,"sma_20":86.08,"sma_60":78.47,"sma_120":77.02},{"date":"2025-07-10","open":94.66,"high":97.0,"low":94.37,"close":96.4,"volume":4330288,"rsi_14":83.07,"sma_20":86.96,"sma_60":79.05,"sma_120":77.27},{"date":"2025-07-11","open":96.52,"high":97.4,"low":95.57,"close":97.18,"volume":3108130,"rsi_14":83.64,"sma_20":87.8,"sma_60":79.62,"sma_120":77.51},{"date":"2025-07-14","open":97.55,"high":100.45,"low":97.18,"close":100.26,"volume":5269523,"rsi_14":84.86,"sma_20":88.77,"sma_60":80.25,"sma_120":77.76},{"date":"2025-07-15","open":99.72,"high":100.54,"low":98.39,"close":100.31,"volume":4221719,"rsi_14":83.82,"sma_20":89.9,"sma_60":80.9,"sma_120":77.99},{"date":"2025-07-16","open":100.54,"high":100.95,"low":98.73,"close":99.39,"volume":3353092,"rsi_14":87.58,"sma_20":90.72,"sma_60":81.51,"sma_120":78.22},{"date":"2025-07-17","open":99.6,"high":101.01,"low":98.82,"close":100.86,"volume":3381897,"rsi_14":87.99,"sma_20":91.69,"sma_60":82.16,"sma_120":78.46},{"date":"2025-07-18","open":101.21,"high":102.9,"low":100.49,"close":102.1,"volume":3404179,"rsi_14":88.2,"sma_20":92.65,"sma_60":82.8,"sma_120":78.69},{"date":"2025-07-21","open":102.37,"high":106.03,"low":102.37,"close":105.06,"volume":4718029,"rsi_14":89.34,"sma_20":93.75,"sma_60":83.47,"sma_120":78.98},{"date":"2025-07-22","open":105.31,"high":105.98,"low":102.6,"close":104.9,"volume":4411326,"rsi_14":92.11,"sma_20":94.78,"sma_60":84.1,"sma_120":79.25},{"date":"2025-07-23","open":105.45,"high":108.2,"low":105.29,"close":107.78,"volume":3486003,"rsi_14":94.68,"sma_20":95.87,"sma_60":84.77,"sma_120":79.54},{"date":"2025-07-24","open":107.75,"high":107.95,"low":106.17,"close":107.05,"volume":3211283,"rsi_14":90.67,"sma_20":97.02,"sma_60":85.42,"sma_120":79.81},{"date":"2025-07-25","open":108.66,"high":108.82,"low":105.73,"close":106.96,"volume":3518513,"rsi_14":89.22,"sma_20":98.13,"sma_60":86.06,"sma_120":80.1},{"date":"2025-07-28","open":107.29,"high":109.04,"low":107.14,"close":109.02,"volume":3113863,"rsi_14":91.29,"sma_20":99.3,"sma_60":86.73,"sma_120":80.41},{"date":"2025-07-29","open":106.91,"high":106.93,"low":104.39,"close":106.02,"volume":5418053,"rsi_14":77.51,"sma_20":100.28,"sma_60":87.34,"sma_120":80.7},{"date":"2025-07-30","open":105.56,"high":107.43,"low":105.56,"close":106.81,"volume":3724166,"rsi_14":75.83,"sma_20":101.34,"sma_60":87.93,"sma_120":80.99},{"date":"2025-07-31","open":106.28,"high":107.99,"low":106.22,"close":106.65,"volume":3343048,"rsi_14":74.22,"sma_20":102.42,"sma_60":88.51,"sma_120":81.2},{"date":"2025-08-01","open":104.58,"high":105.06,"low":102.43,"close":104.95,"volume":4508898,"rsi_14":62.92,"sma_20":103.22,"sma_60":89.06,"sma_120":81.42},{"date":"2025-08-04","open":106.82,"high":110.5,"low":106.3,"close":110.46,"volume":4247232,"rsi_14":71.48,"sma_20":104.19,"sma_60":89.68,"sma_120":81.69},{"date":"2025-08-05","open":110.14,"high":111.05,"low":108.24,"close":110.06,"volume":4090338,"rsi_14":73.1,"sma_20":105.16,"sma_60":90.25,"sma_120":81.94},{"date":"2025-08-06","open":110.22,"high":111.14,"low":109.37,"close":110.71,"volume":4088211,"rsi_14":72.11,"sma_20":106.0,"sma_60":90.81,"sma_120":82.17},{"date":"2025-08-07","open":110.86,"high":111.63,"low":105.47,"close":107.09,"volume":6014174,"rsi_14":60.12,"sma_20":106.54,"sma_60":91.24,"sma_120":82.35},{"date":"2025-08-08","open":107.77,"high":108.46,"low":106.39,"close":107.69,"volume":3243773,"rsi_14":55.92,"sma_20":107.07,"sma_60":91.67,"sma_120":82.53},{"date":"2025-08-11","open":107.78,"high":108.85,"low":106.45,"close":106.58,"volume":4417113,"rsi_14":53.62,"sma_20":107.39,"sma_60":92.08,"sma_120":82.69},{"date":"2025-08-12","open":107.87,"high":110.38,"low":107.25,"close":109.44,"volume":3803880,"rsi_14":53.59,"sma_20":107.86,"sma_60":92.54,"sma_120":82.87},{"date":"2025-08-13","open":110.57,"high":112.59,"low":110.07,"close":112.08,"volume":6594476,"rsi_14":60.0,"sma_20":108.5,"sma_60":93.05,"sma_120":83.09},{"date":"2025-08-14","open":94.72,"high":98.0,"low":91.43,"close":94.46,"volume":13353171,"rsi_14":35.38,"sma_20":108.18,"sma_60":93.28,"sma_120":83.19},{"date":"2025-08-15","open":94.91,"high":99.74,"low":94.47,"close":99.45,"volume":6809734,"rsi_14":39.53,"sma_20":108.04,"sma_60":93.58,"sma_120":83.32},{"date":"2025-08-18","open":99.16,"high":100.2,"low":96.92,"close":98.63,"volume":4640055,"rsi_14":41.49,"sma_20":107.72,"sma_60":93.92,"sma_120":83.45},{"date":"2025-08-19","open":98.59,"high":99.47,"low":96.2,"close":96.67,"volume":4002245,"rsi_14":38.63,"sma_20":107.3,"sma_60":94.23,"sma_120":83.55},{"date":"2025-08-20","open":96.48,"high":98.27,"low":95.99,"close":97.6,"volume":3844574,"rsi_14":40.04,"sma_20":106.79,"sma_60":94.6,"sma_120":83.67},{"date":"2025-08-21","open":97.03,"high":97.41,"low":96.29,"close":97.13,"volume":2293389,"rsi_14":41.15,"sma_20":106.28,"sma_60":94.89,"sma_120":83.78},{"date":"2025-08-22","open":96.99,"high":98.71,"low":96.31,"close":98.38,"volume":3103961,"rsi_14":34.88,"sma_20":105.85,"sma_60":95.21,"sma_120":83.91},{"date":"2025-08-25","open":98.38,"high":99.12,"low":96.67,"close":97.21,"volume":3579338,"rsi_14":34.21,"sma_20":105.25,"sma_60":95.54,"sma_120":84.05},{"date":"2025-08-26","open":97.23,"high":100.36,"low":97.23,"close":99.41,"volume":15804009,"rsi_14":36.63,"sma_20":104.92,"sma_60":95.91,"sma_120":84.21},{"date":"2025-08-27","open":99.51,"high":99.94,"low":98.58,"close":99.69,"volume":3668708,"rsi_14":40.49,"sma_20":104.56,"sma_60":96.29,"sma_120":84.41},{"date":"2025-08-28","open":100.33,"high":101.38,"low":99.78,"close":101.3,"volume":3131494,"rsi_14":41.99,"sma_20":104.29,"sma_60":96.69,"sma_120":84.64},{"date":"2025-08-29","open":100.85,"high":102.17,"low":100.04,"close":100.52,"volume":3047990,"rsi_14":42.34,"sma_20":104.06,"sma_60":97.08,"sma_120":84.9},{"date":"2025-09-02","open":98.88,"high":101.83,"low":98.59,"close":101.47,"volume":3423763,"rsi_14":39.43,"sma_20":103.61,"sma_60":97.47,"sma_120":85.15},{"date":"2025-09-03","open":101.68,"high":103.99,"low":101.49,"close":103.09,"volume":3178552,"rsi_14":37.75,"sma_20":103.25,"sma_60":97.89,"sma_120":85.43},{"date":"2025-09-04","open":103.36,"high":104.49,"low":102.41,"close":104.46,"volume":3150936,"rsi_14":74.48,"sma_20":102.94,"sma_60":98.34,"sma_120":85.73},{"date":"2025-09-05","open":104.78,"high":105.04,"low":102.04,"close":103.24,"volume":2489426,"rsi_14":59.95,"sma_20":102.72,"sma_60":98.74,"sma_120":86.01},{"date":"2025-09-08","open":104.72,"high":104.94,"low":101.91,"close":103.88,"volume":4096943,"rsi_14":64.37,"sma_20":102.51,"sma_60":99.13,"sma_120":86.29},{"date":"2025-09-09","open":103.88,"high":104.3,"low":101.57,"close":104.23,"volume":2909777,"rsi_14":73.48,"sma_20":102.37,"sma_60":99.51,"sma_120":86.57},{"date":"2025-09-10","open":106.07,"high":106.55,"low":100.68,"close":104.35,"volume":5118620,"rsi_14":71.98,"sma_20":102.09,"sma_60":99.95,"sma_120":86.84},{"date":"2025-09-11","open":105.87,"high":106.38,"low":104.27,"close":105.91,"volume":3860021,"rsi_14":76.97,"sma_20":101.76,"sma_60":100.33,"sma_120":87.12},{"date":"2025-09-12","open":105.1,"high":107.03,"low":104.61,"close":105.51,"volume":2940834,"rsi_14":72.93,"sma_20":102.3,"sma_60":100.72,"sma_120":87.4},{"date":"2025-09-15","open":105.31,"high":110.48,"low":105.24,"close":109.18,"volume":3415471,"rsi_14":83.7,"sma_20":102.77,"sma_60":101.15,"sma_120":87.69},{"date":"2025-09-16","open":109.17,"high":109.17,"low":106.79,"close":108.51,"volume":2885309,"rsi_14":77.85,"sma_20":103.25,"sma_60":101.57,"sma_120":87.98},{"date":"2025-09-17","open":109.08,"high":110.02,"low":107.75,"close":108.89,"volume":3127105,"rsi_14":77.99,"sma_20":103.85,"sma_60":101.97,"sma_120":88.28},{"date":"2025-09-18","open":109.61,"high":112.44,"low":109.17,"close":112.28,"volume":3006929,"rsi_14":80.21,"sma_20":104.57,"sma_60":102.41,"sma_120":88.62},{"date":"2025-09-19","open":112.51,"high":114.31,"low":111.94,"close":113.16,"volume":5658342,"rsi_14":84.77,"sma_20":105.36,"sma_60":102.89,"sma_120":88.98},{"date":"2025-09-22","open":113.14,"high":113.67,"low":111.34,"close":112.85,"volume":3408686,"rsi_14":82.37,"sma_20":106.07,"sma_60":103.35,"sma_120":89.34},{"date":"2025-09-23","open":112.89,"high":115.44,"low":112.11,"close":115.09,"volume":2711596,"rsi_14":82.99,"sma_20":106.95,"sma_60":103.83,"sma_120":89.71},{"date":"2025-09-24","open":114.84,"high":115.95,"low":112.2,"close":112.4,"volume":3279085,"rsi_14":69.92,"sma_20":107.59,"sma_60":104.26,"sma_120":90.03},{"date":"2025-09-25","open":110.61,"high":110.99,"low":105.3,"close":106.83,"volume":4191222,"rsi_14":57.85,"sma_20":107.93,"sma_60":104.61,"sma_120":90.38},{"date":"2025-09-26","open":107.27,"high":108.08,"low":106.15,"close":108.07,"volume":2221046,"rsi_14":58.94,"sma_20":108.25,"sma_60":104.98,"sma_120":90.77},{"date":"2025-09-29","open":109.5,"high":110.57,"low":107.6,"close":110.46,"volume":2826573,"rsi_14":62.21,"sma_20":108.73,"sma_60":105.34,"sma_120":91.17},{"date":"2025-09-30","open":110.94,"high":112.85,"low":109.0,"close":112.2,"volume":3586740,"rsi_14":64.47,"sma_20":109.25,"sma_60":105.68,"sma_120":91.61},{"date":"2025-10-01","open":111.02,"high":113.17,"low":110.61,"close":112.8,"volume":3187480,"rsi_14":63.18,"sma_20":109.72,"sma_60":106.04,"sma_120":92.0},{"date":"2025-10-02","open":113.72,"high":114.86,"low":112.4,"close":114.52,"volume":2261859,"rsi_14":66.39,"sma_20":110.21,"sma_60":106.38,"sma_120":92.43},{"date":"2025-10-03","open":115.33,"high":116.71,"low":113.81,"close":113.88,"volume":1914826,"rsi_14":59.63,"sma_20":110.75,"sma_60":106.67,"sma_120":92.86},{"date":"2025-10-06","open":114.66,"high":116.08,"low":112.88,"close":114.45,"volume":2437867,"rsi_14":62.19,"sma_20":111.28,"sma_60":106.95,"sma_120":93.29},{"date":"2025-10-07","open":115.11,"high":115.11,"low":111.86,"close":114.22,"volume":2045323,"rsi_14":61.02,"sma_20":111.79,"sma_60":107.18,"sma_120":93.72},{"date":"2025-10-08","open":115.01,"high":115.78,"low":113.96,"close":115.76,"volume":1623120,"rsi_14":57.78,"sma_20":112.36,"sma_60":107.44,"sma_120":94.17},{"date":"2025-10-09","open":115.17,"high":115.17,"low":111.29,"close":112.46,"volume":1809541,"rsi_14":48.58,"sma_20":112.69,"sma_60":107.65,"sma_120":94.58},{"date":"2025-10-10","open":111.92,"high":112.06,"low":107.17,"close":107.24,"volume":2231206,"rsi_14":40.55,"sma_20":112.78,"sma_60":107.75,"sma_120":94.96},{"date":"2025-10-13","open":110.74,"high":113.52,"low":110.37,"close":113.03,"volume":2563435,"rsi_14":46.9,"sma_20":112.97,"sma_60":107.93,"sma_120":95.37},{"date":"2025-10-14","open":111.63,"high":116.25,"low":110.35,"close":115.21,"volume":2004975,"rsi_14":54.3,"sma_20":113.31,"sma_60":108.09,"sma_120":95.78},{"date":"2025-10-15","open":116.19,"high":117.49,"low":115.04,"close":115.64,"volume":2593820,"rsi_14":65.98,"sma_20":113.65,"sma_60":108.27,"sma_120":96.18},{"date":"2025-10-16","open":116.37,"high":117.31,"low":114.64,"close":115.46,"volume":1432079,"rsi_14":63.95,"sma_20":113.81,"sma_60":108.39,"sma_120":96.58},{"date":"2025-10-17","open":114.63,"high":116.25,"low":114.06,"close":115.77,"volume":1908490,"rsi_14":60.88,"sma_20":113.94,"sma_60":108.53,"sma_120":96.98},{"date":"2025-10-20","open":116.58,"high":116.69,"low":114.79,"close":115.29,"volume":1442364,"rsi_14":56.68,"sma_20":114.07,"sma_60":108.66,"sma_120":97.36},{"date":"2025-10-21","open":116.81,"high":116.89,"low":114.95,"close":116.08,"volume":2091756,"rsi_14":57.03,"sma_20":114.12,"sma_60":108.77,"sma_120":97.75},{"date":"2025-10-22","open":116.13,"high":117.38,"low":113.16,"close":114.29,"volume":2461276,"rsi_14":49.51,"sma_20":114.21,"sma_60":108.91,"sma_120":98.12},{"date":"2025-10-23","open":113.75,"high":115.35,"low":113.14,"close":113.86,"volume":2289494,"rsi_14":49.96,"sma_20":114.57,"sma_60":109.02,"sma_120":98.47},{"date":"2025-10-24","open":113.9,"high":114.98,"low":112.84,"close":113.68,"volume":1465486,"rsi_14":48.31,"sma_20":114.85,"sma_60":109.13,"sma_120":98.82},{"date":"2025-10-27","open":115.33,"high":115.33,"low":111.64,"close":113.93,"volume":2959671,"rsi_14":49.37,"sma_20":115.03,"sma_60":109.27,"sma_120":99.17},{"date":"2025-10-28","open":113.19,"high":114.05,"low":111.63,"close":112.09,"volume":2397865,"rsi_14":42.09,"sma_20":115.02,"sma_60":109.29,"sma_120":99.49},{"date":"2025-10-29","open":111.65,"high":112.93,"low":110.57,"close":111.9,"volume":2714686,"rsi_14":48.62,"sma_20":114.97,"sma_60":109.32,"sma_120":99.78},{"date":"2025-10-30","open":111.04,"high":112.21,"low":109.02,"close":110.37,"volume":3207451,"rsi_14":59.53,"sma_20":114.77,"sma_60":109.3,"sma_120":100.06},{"date":"2025-10-31","open":110.61,"high":111.64,"low":108.52,"close":108.83,"volume":3215607,"rsi_14":32.68,"sma_20":114.51,"sma_60":109.33,"sma_120":100.29},{"date":"2025-11-03","open":108.22,"high":109.0,"low":103.16,"close":105.37,"volume":4348619,"rsi_14":13.3,"sma_20":114.05,"sma_60":109.28,"sma_120":100.48},{"date":"2025-11-04","open":104.05,"high":106.86,"low":103.71,"close":105.43,"volume":2990838,"rsi_14":10.87,"sma_20":113.61,"sma_60":109.25,"sma_120":100.67},{"date":"2025-11-05","open":105.22,"high":108.97,"low":104.34,"close":108.32,"volume":4142186,"rsi_14":27.36,"sma_20":113.23,"sma_60":109.23,"sma_120":100.89},{"date":"2025-11-06","open":93.75,"high":99.4,"low":92.16,"close":97.92,"volume":8136437,"rsi_14":15.48,"sma_20":112.5,"sma_60":108.98,"sma_120":101.02},{"date":"2025-11-07","open":98.11,"high":103.09,"low":98.11,"close":102.75,"volume":6671449,"rsi_14":29.23,"sma_20":112.27,"sma_60":109.12,"sma_120":101.2},{"date":"2025-11-10","open":103.9,"high":105.14,"low":103.39,"close":105.12,"volume":3607580,"rsi_14":32.76,"sma_20":111.87,"sma_60":109.21,"sma_120":101.39},{"date":"2025-11-11","open":104.0,"high":105.07,"low":101.04,"close":101.12,"volume":3060444,"rsi_14":30.63,"sma_20":111.16,"sma_60":109.24,"sma_120":101.58},{"date":"2025-11-12","open":102.47,"high":104.83,"low":101.69,"close":103.04,"volume":3222205,"rsi_14":34.76,"sma_20":110.53,"sma_60":109.34,"sma_120":101.79},{"date":"2025-11-13","open":102.89,"high":103.16,"low":99.1,"close":99.85,"volume":2834577,"rsi_14":32.05,"sma_20":109.74,"sma_60":109.37,"sma_120":101.99},{"date":"2025-11-14","open":98.35,"high":102.15,"low":98.11,"close":100.5,"volume":2859642,"rsi_14":32.72,"sma_20":108.97,"sma_60":109.42,"sma_120":102.16},{"date":"2025-11-17","open":100.59,"high":101.08,"low":99.33,"close":100.82,"volume":3246808,"rsi_14":34.92,"sma_20":108.24,"sma_60":109.46,"sma_120":102.33},{"date":"2025-11-18","open":100.02,"high":102.63,"low":99.5,"close":102.35,"volume":2855686,"rsi_14":37.66,"sma_20":107.55,"sma_60":109.54,"sma_120":102.54},{"date":"2025-11-19","open":102.25,"high":104.51,"low":101.75,"close":103.47,"volume":4832450,"rsi_14":40.99,"sma_20":107.0,"sma_60":109.6,"sma_120":102.76},{"date":"2025-11-20","open":105.34,"high":106.09,"low":101.06,"close":101.26,"volume":3380377,"rsi_14":40.28,"sma_20":106.37,"sma_60":109.62,"sma_120":102.95},{"date":"2025-11-21","open":101.71,"high":105.71,"low":99.56,"close":104.29,"volume":3582558,"rsi_14":48.6,"sma_20":105.89,"sma_60":109.66,"sma_120":103.17},{"date":"2025-11-24","open":104.8,"high":107.44,"low":103.77,"close":104.74,"volume":6190503,"rsi_14":49.11,"sma_20":105.43,"sma_60":109.73,"sma_120":103.4},{"date":"2025-11-25","open":104.17,"high":107.71,"low":103.56,"close":106.71,"volume":3269442,"rsi_14":47.87,"sma_20":105.16,"sma_60":109.81,"sma_120":103.64},{"date":"2025-11-26","open":107.3,"high":110.81,"low":107.03,"close":109.7,"volume":2274359,"rsi_14":69.26,"sma_20":105.05,"sma_60":109.91,"sma_120":103.9},{"date":"2025-11-28","open":109.89,"high":110.07,"low":108.16,"close":108.29,"volume":975919,"rsi_14":60.21,"sma_20":104.94,"sma_60":109.97,"sma_120":104.15},{"date":"2025-12-01","open":107.49,"high":111.49,"low":107.02,"close":111.09,"volume":2899688,"rsi_14":60.81,"sma_20":105.05,"sma_60":110.1,"sma_120":104.42},{"date":"2025-12-02","open":111.41,"high":112.33,"low":107.64,"close":108.28,"volume":3244302,"rsi_14":63.55,"sma_20":105.2,"sma_60":110.18,"sma_120":104.65},{"date":"2025-12-03","open":109.11,"high":112.08,"low":108.92,"close":110.91,"volume":2268918,"rsi_14":64.51,"sma_20":105.48,"sma_60":110.29,"sma_120":104.9},{"date":"2025-12-04","open":109.91,"high":114.58,"low":109.78,"close":114.02,"volume":3382143,"rsi_14":76.21,"sma_20":105.77,"sma_60":110.45,"sma_120":105.2},{"date":"2025-12-05","open":114.21,"high":115.78,"low":113.91,"close":115.65,"volume":2124923,"rsi_14":76.71,"sma_20":106.64,"sma_60":110.61,"sma_120":105.47},{"date":"2025-12-08","open":115.35,"high":117.81,"low":114.86,"close":116.61,"volume":3489855,"rsi_14":77.24,"sma_20":107.32,"sma_60":110.79,"sma_120":105.76},{"date":"2025-12-09","open":115.92,"high":118.25,"low":115.61,"close":117.55,"volume":2914654,"rsi_14":76.75,"sma_20":107.93,"sma_60":110.92,"sma_120":106.04},{"date":"2025-12-10","open":117.25,"high":117.83,"low":113.75,"close":117.07,"volume":3948253,"rsi_14":74.43,"sma_20":108.71,"sma_60":111.06,"sma_120":106.32},{"date":"2025-12-11","open":116.78,"high":122.86,"low":116.36,"close":122.8,"volume":3120913,"rsi_14":84.61,"sma_20":109.69,"sma_60":111.29,"sma_120":106.63},{"date":"2025-12-12","open":123.49,"high":124.48,"low":120.44,"close":122.52,"volume":2832316,"rsi_14":82.08,"sma_20":110.81,"sma_60":111.45,"sma_120":106.93},{"date":"2025-12-15","open":123.3,"high":125.03,"low":122.16,"close":122.89,"volume":2734033,"rsi_14":82.03,"sma_20":111.92,"sma_60":111.61,"sma_120":107.25},{"date":"2025-12-16","open":123.3,"high":123.8,"low":121.27,"close":122.4,"volume":2353531,"rsi_14":79.15,"sma_20":112.98,"sma_60":111.76,"sma_120":107.56},{"date":"2025-12-17","open":123.3,"high":123.52,"low":121.33,"close":121.5,"volume":2372574,"rsi_14":73.63,"sma_20":113.93,"sma_60":111.86,"sma_120":107.85},{"date":"2025-12-18","open":123.15,"high":126.82,"low":122.5,"close":124.7,"volume":3852471,"rsi_14":80.88,"sma_20":114.98,"sma_60":112.06,"sma_120":108.16},{"date":"2025-12-19","open":124.2,"high":125.94,"low":123.32,"close":124.72,"volume":5957360,"rsi_14":78.58,"sma_20":116.14,"sma_60":112.36,"sma_120":108.48},{"date":"2025-12-22","open":125.96,"high":128.87,"low":124.49,"close":128.25,"volume":2585988,"rsi_14":91.05,"sma_20":117.33,"sma_60":112.69,"sma_120":108.84},{"date":"2025-12-23","open":128.34,"high":129.55,"low":128.27,"close":128.71,"volume":2706128,"rsi_14":90.15,"sma_20":118.52,"sma_60":112.99,"sma_120":109.16},{"date":"2025-12-24","open":128.98,"high":130.2,"low":128.29,"close":129.47,"volume":776334,"rsi_14":88.94,"sma_20":119.64,"sma_60":113.27,"sma_120":109.48},{"date":"2025-12-26","open":129.29,"high":130.66,"low":129.29,"close":130.56,"volume":1708904,"rsi_14":88.86,"sma_20":120.67,"sma_60":113.56,"sma_120":109.8},{"date":"2025-12-29","open":128.7,"high":130.54,"low":128.29,"close":129.61,"volume":1929671,"rsi_14":83.88,"sma_20":121.72,"sma_60":113.81,"sma_120":110.1},{"date":"2025-12-30","open":130.05,"high":130.16,"low":128.13,"close":128.8,"volume":1879067,"rsi_14":79.54,"sma_20":122.6,"sma_60":114.05,"sma_120":110.36},{"date":"2025-12-31","open":128.89,"high":128.99,"low":126.95,"close":127.05,"volume":1303305,"rsi_14":74.56,"sma_20":123.52,"sma_60":114.26,"sma_120":110.61},{"date":"2026-01-02","open":128.5,"high":129.26,"low":126.44,"close":128.35,"volume":1943177,"rsi_14":67.46,"sma_20":124.38,"sma_60":114.49,"sma_120":110.84},{"date":"2026-01-05","open":128.92,"high":129.96,"low":127.35,"close":127.81,"volume":2907516,"rsi_14":66.38,"sma_20":125.05,"sma_60":114.68,"sma_120":111.06},{"date":"2026-01-06","open":127.51,"high":133.23,"low":127.34,"close":132.43,"volume":3282405,"rsi_14":73.39,"sma_20":125.9,"sma_60":115.01,"sma_120":111.33},{"date":"2026-01-07","open":131.81,"high":132.71,"low":129.13,"close":130.24,"volume":2105541,"rsi_14":67.72,"sma_20":126.58,"sma_60":115.39,"sma_120":111.57},{"date":"2026-01-08","open":130.15,"high":133.47,"low":129.08,"close":132.77,"volume":2098153,"rsi_14":73.71,"sma_20":127.35,"sma_60":115.72,"sma_120":111.82},{"date":"2026-01-09","open":133.29,"high":135.28,"low":132.36,"close":133.6,"volume":1669342,"rsi_14":70.8,"sma_20":128.18,"sma_60":116.02,"sma_120":112.05},{"date":"2026-01-12","open":132.55,"high":134.3,"low":130.72,"close":132.95,"volume":1556270,"rsi_14":68.7,"sma_20":128.69,"sma_60":116.3,"sma_120":112.28},{"date":"2026-01-13","open":132.54,"high":134.89,"low":131.92,"close":133.63,"volume":2556292,"rsi_14":64.04,"sma_20":129.25,"sma_60":116.6,"sma_120":112.49},{"date":"2026-01-14","open":132.65,"high":133.62,"low":131.44,"close":132.42,"volume":1791796,"rsi_14":59.32,"sma_20":129.73,"sma_60":116.87,"sma_120":112.7},{"date":"2026-01-15","open":132.79,"high":135.21,"low":131.71,"close":132.31,"volume":1757216,"rsi_14":57.39,"sma_20":130.22,"sma_60":117.15,"sma_120":112.91},{"date":"2026-01-16","open":131.78,"high":132.84,"low":129.93,"close":129.96,"volume":2214713,"rsi_14":48.52,"sma_20":130.65,"sma_60":117.38,"sma_120":113.07},{"date":"2026-01-20","open":128.42,"high":132.97,"low":127.44,"close":128.44,"volume":2809652,"rsi_14":47.22,"sma_20":130.84,"sma_60":117.61,"sma_120":113.26},{"date":"2026-01-21","open":130.36,"high":132.26,"low":129.28,"close":131.5,"volume":1974373,"rsi_14":55.77,"sma_20":131.18,"sma_60":117.89,"sma_120":113.46},{"date":"2026-01-22","open":131.9,"high":132.55,"low":127.97,"close":128.79,"volume":2786746,"rsi_14":53.58,"sma_20":131.21,"sma_60":118.14,"sma_120":113.64},{"date":"2026-01-23","open":128.44,"high":129.84,"low":127.49,"close":129.31,"volume":2033600,"rsi_14":52.05,"sma_20":131.24,"sma_60":118.39,"sma_120":113.83},{"date":"2026-01-26","open":128.59,"high":129.67,"low":125.29,"close":125.47,"volume":2207400,"rsi_14":45.64,"sma_20":131.03,"sma_60":118.61,"sma_120":113.95},{"date":"2026-01-27","open":126.7,"high":127.99,"low":124.89,"close":126.82,"volume":1939700,"rsi_14":38.09,"sma_20":130.85,"sma_60":118.85,"sma_120":114.09},{"date":"2026-01-28","open":128.21,"high":128.27,"low":124.05,"close":125.29,"volume":1881800,"rsi_14":39.2,"sma_20":130.63,"sma_60":119.1,"sma_120":114.2},{"date":"2026-01-29","open":125.54,"high":127.73,"low":124.81,"close":126.62,"volume":1634200,"rsi_14":35.8,"sma_20":130.52,"sma_60":119.39,"sma_120":114.36},{"date":"2026-01-30","open":125.21,"high":127.89,"low":125.21,"close":126.2,"volume":1911600,"rsi_14":32.6,"sma_20":130.48,"sma_60":119.73,"sma_120":114.51},{"date":"2026-02-02","open":126.7,"high":128.97,"low":124.69,"close":128.94,"volume":2784400,"rsi_14":41.42,"sma_20":130.51,"sma_60":120.12,"sma_120":114.69},{"date":"2026-02-03","open":129.81,"high":130.27,"low":125.35,"close":126.32,"volume":1925500,"rsi_14":35.56,"sma_20":130.43,"sma_60":120.42,"sma_120":114.82},{"date":"2026-02-04","open":127.21,"high":129.96,"low":123.61,"close":129.19,"volume":4477600,"rsi_14":44.01,"sma_20":130.27,"sma_60":120.93,"sma_120":114.96},{"date":"2026-02-05","open":137.06,"high":144.6,"low":133.36,"close":142.39,"volume":6513800,"rsi_14":62.57,"sma_20":130.88,"sma_60":121.59,"sma_120":115.35},{"date":"2026-02-06","open":144.61,"high":152.27,"low":143.57,"close":151.25,"volume":3250200,"rsi_14":72.86,"sma_20":131.81,"sma_60":122.36,"sma_120":115.78},{"date":"2026-02-09","open":150.64,"high":154.36,"low":148.6,"close":153.78,"volume":2904300,"rsi_14":76.64,"sma_20":132.82,"sma_60":123.24,"sma_120":116.24},{"date":"2026-02-10","open":154.62,"high":156.13,"low":150.95,"close":152.32,"volume":2978578,"rsi_14":75.76,"sma_20":132.39,"sma_60":118.78,"sma_120":114.03},{"date":"2026-02-11","open":154.91,"high":157.31,"low":152.31,"close":153.8,"volume":3287353,"rsi_14":77.38,"sma_20":133.62,"sma_60":119.47,"sma_120":114.38},{"date":"2026-02-12","open":154.88,"high":157.39,"low":150.9,"close":151.8,"volume":2400774,"rsi_14":71.6,"sma_20":134.68,"sma_60":120.13,"sma_120":114.73},{"date":"2026-02-13","open":153.62,"high":154.64,"low":149.16,"close":152.94,"volume":2937920,"rsi_14":75.93,"sma_20":135.86,"sma_60":120.84,"sma_120":115.07},{"date":"2026-02-17","open":153.07,"high":155.83,"low":151.07,"close":152.99,"volume":2065423,"rsi_14":80.95,"sma_20":137.98,"sma_60":127.52,"sma_120":118.53},{"date":"2026-02-18","open":151.64,"high":155.17,"low":150.75,"close":154.13,"volume":1610800,"rsi_14":84.44,"sma_20":139.27,"sma_60":128.36,"sma_120":118.98},{"date":"2026-02-19","open":153.01,"high":153.7,"low":150.85,"close":151.45,"volume":1327200,"rsi_14":78.72,"sma_20":140.28,"sma_60":129.2,"sma_120":119.41},{"date":"2026-02-20","open":150.97,"high":157.02,"low":150.16,"close":156.21,"volume":2291048,"rsi_14":81.54,"sma_20":141.65,"sma_60":130.06,"sma_120":119.86},{"date":"2026-02-23","open":153.24,"high":154.43,"low":148.8,"close":152.11,"volume":2423000,"rsi_14":73.68,"sma_20":142.8,"sma_60":130.85,"sma_120":120.29},{"date":"2026-02-24","open":151.51,"high":154.93,"low":151.11,"close":153.64,"volume":1668784,"rsi_14":72.67,"sma_20":139.81,"sma_60":123.22,"sma_120":116.24},{"date":"2026-02-25","open":154.13,"high":156.16,"low":152.84,"close":156.04,"volume":2294330,"rsi_14":78.33,"sma_20":145.68,"sma_60":132.4,"sma_120":121.16},{"date":"2026-02-26","open":157.83,"high":161.07,"low":157.83,"close":159.59,"volume":3026639,"rsi_14":77.33,"sma_20":142.59,"sma_60":125.04,"sma_120":117.01},{"date":"2026-02-27","open":156.91,"high":157.31,"low":153.39,"close":154.6,"volume":3056676,"rsi_14":70.41,"sma_20":143.82,"sma_60":125.91,"sma_120":117.51},{"date":"2026-03-02","open":150.56,"high":156.33,"low":149.78,"close":155.54,"volume":2258009,"rsi_14":52.77,"sma_20":150.29,"sma_60":134.76,"sma_120":122.47},{"date":"2026-03-03","open":151.05,"high":155.38,"low":149.33,"close":153.55,"volume":2023202,"rsi_14":51.86,"sma_20":151.53,"sma_60":135.47,"sma_120":122.88},{"date":"2026-03-04","open":155.16,"high":156.94,"low":153.77,"close":156.03,"volume":1958869,"rsi_14":73.08,"sma_20":147.12,"sma_60":128.5,"sma_120":118.92},{"date":"2026-03-05","open":153.51,"high":153.78,"low":146.44,"close":148.76,"volume":2714265,"rsi_14":67.25,"sma_20":147.88,"sma_60":129.31,"sma_120":119.34},{"date":"2026-03-06","open":145.91,"high":147.23,"low":143.01,"close":143.74,"volume":1772065,"rsi_14":38.63,"sma_20":148.43,"sma_60":130.02,"sma_120":119.72},{"date":"2026-03-09","open":140.63,"high":145.32,"low":137.5,"close":145.09,"volume":2240436,"rsi_14":40.7,"sma_20":153.72,"sma_60":137.62,"sma_120":124.27},{"date":"2026-03-10","open":145.45,"high":151.45,"low":144.4,"close":147.85,"volume":2275831,"rsi_14":42.75,"sma_20":153.4,"sma_60":138.13,"sma_120":124.6},{"date":"2026-03-11","open":148.08,"high":149.0,"low":144.82,"close":145.01,"volume":2541476,"rsi_14":40.04,"sma_20":150.74,"sma_60":132.19,"sma_120":120.89},{"date":"2026-03-12","open":142.8,"high":144.86,"low":141.18,"close":142.26,"volume":2096716,"rsi_14":33.83,"sma_20":152.41,"sma_60":138.82,"sma_120":125.14},{"date":"2026-03-13","open":143.13,"high":145.04,"low":141.58,"close":141.7,"volume":1505050,"rsi_14":36.76,"sma_20":151.88,"sma_60":139.13,"sma_120":125.37},{"date":"2026-03-16","open":143.65,"high":146.52,"low":141.08,"close":141.38,"volume":1527727,"rsi_14":34.04,"sma_20":151.28,"sma_60":139.44,"sma_120":125.6},{"date":"2026-03-17","open":142.72,"high":144.0,"low":142.31,"close":142.75,"volume":1162667,"rsi_14":32.36,"sma_20":150.75,"sma_60":134.67,"sma_120":122.24},{"date":"2026-03-18","open":142.1,"high":143.36,"low":139.63,"close":139.89,"volume":1562135,"rsi_14":23.5,"sma_20":150.13,"sma_60":135.16,"sma_120":122.54},{"date":"2026-03-19","open":138.46,"high":142.85,"low":136.88,"close":142.39,"volume":1697419,"rsi_14":32.25,"sma_20":149.58,"sma_60":135.72,"sma_120":122.85},{"date":"2026-03-20","open":141.8,"high":142.75,"low":137.98,"close":140.48,"volume":4943638,"rsi_14":28.68,"sma_20":148.93,"sma_60":136.2,"sma_120":123.15},{"date":"2026-03-23","open":143.9,"high":147.93,"low":142.85,"close":144.01,"volume":1844704,"rsi_14":36.82,"sma_20":148.3,"sma_60":136.79,"sma_120":123.48},{"date":"2026-03-24","open":142.51,"high":143.77,"low":139.52,"close":143.61,"volume":1669952,"rsi_14":32.07,"sma_20":147.78,"sma_60":137.32,"sma_120":123.81},{"date":"2026-03-25","open":145.76,"high":149.1,"low":144.81,"close":145.76,"volume":1469139,"rsi_14":44.57,"sma_20":147.24,"sma_60":137.84,"sma_120":124.15},{"date":"2026-03-26","open":144.75,"high":147.04,"low":140.93,"close":141.01,"volume":1866896,"rsi_14":45.47,"sma_20":146.29,"sma_60":138.26,"sma_120":124.43},{"date":"2026-03-27","open":139.6,"high":141.64,"low":136.94,"close":138.44,"volume":1601999,"rsi_14":39.53,"sma_20":145.46,"sma_60":138.62,"sma_120":124.7},{"date":"2026-03-30","open":140.56,"high":141.18,"low":136.05,"close":136.53,"volume":1572165,"rsi_14":31.44,"sma_20":144.48,"sma_60":138.93,"sma_120":124.93},{"date":"2026-03-31","open":139.29,"high":142.65,"low":137.84,"close":140.71,"volume":1782912,"rsi_14":43.2,"sma_20":143.81,"sma_60":139.32,"sma_120":125.19},{"date":"2026-04-01","open":142.31,"high":145.6,"low":140.99,"close":143.94,"volume":1696552,"rsi_14":52.63,"sma_20":143.19,"sma_60":139.67,"sma_120":125.48},{"date":"2026-04-02","open":139.35,"high":144.78,"low":138.73,"close":140.8,"volume":1183909,"rsi_14":48.71,"sma_20":142.77,"sma_60":139.97,"sma_120":125.71},{"date":"2026-04-06","open":139.69,"high":143.4,"low":139.65,"close":143.29,"volume":1568362,"rsi_14":52.58,"sma_20":142.75,"sma_60":140.3,"sma_120":125.96},{"date":"2026-04-07","open":141.3,"high":142.14,"low":137.81,"close":139.8,"volume":1708587,"rsi_14":46.24,"sma_20":142.49,"sma_60":140.59,"sma_120":126.18},{"date":"2026-04-08","open":146.66,"high":151.69,"low":146.66,"close":150.14,"volume":1945191,"rsi_14":61.01,"sma_20":142.6,"sma_60":141.06,"sma_120":126.46},{"date":"2026-04-09","open":149.67,"high":154.04,"low":148.85,"close":152.19,"volume":1372718,"rsi_14":60.58,"sma_20":142.96,"sma_60":141.51,"sma_120":126.79},{"date":"2026-04-10","open":152.3,"high":152.98,"low":147.56,"close":149.87,"volume":1338556,"rsi_14":60.1,"sma_20":143.34,"sma_60":141.93,"sma_120":127.14},{"date":"2026-04-13","open":148.52,"high":150.15,"low":147.28,"close":149.54,"volume":1490750,"rsi_14":56.32,"sma_20":143.73,"sma_60":142.28,"sma_120":127.48},{"date":"2026-04-14","open":150.34,"high":152.82,"low":150.04,"close":150.44,"volume":1451388,"rsi_14":57.77,"sma_20":144.19,"sma_60":142.64,"sma_120":127.81},{"date":"2026-04-15","open":149.35,"high":151.99,"low":149.3,"close":150.94,"volume":1336278,"rsi_14":56.16,"sma_20":144.6,"sma_60":142.99,"sma_120":128.13},{"date":"2026-04-16","open":151.02,"high":151.61,"low":148.7,"close":150.26,"volume":1438036,"rsi_14":62.21,"sma_20":145.12,"sma_60":143.31,"sma_120":128.44},{"date":"2026-04-17","open":154.62,"high":158.11,"low":152.85,"close":155.41,"volume":2368125,"rsi_14":70.79,"sma_20":145.77,"sma_60":143.74,"sma_120":128.77},{"date":"2026-04-20","open":154.74,"high":155.95,"low":152.26,"close":153.17,"volume":1663705,"rsi_14":70.22,"sma_20":146.41,"sma_60":144.14,"sma_120":129.1},{"date":"2026-04-21","open":152.47,"high":153.9,"low":147.74,"close":150.07,"volume":2547323,"rsi_14":61.71,"sma_20":146.71,"sma_60":144.52,"sma_120":129.39},{"date":"2026-04-22","open":151.11,"high":152.24,"low":145.11,"close":145.75,"volume":2054797,"rsi_14":52.22,"sma_20":146.82,"sma_60":144.8,"sma_120":129.65},{"date":"2026-04-23","open":148.17,"high":149.54,"low":144.3,"close":146.03,"volume":1358491,"rsi_14":56.83,"sma_20":146.83,"sma_60":145.1,"sma_120":129.89},{"date":"2026-04-24","open":147.26,"high":148.27,"low":145.27,"close":145.47,"volume":1186968,"rsi_14":53.0,"sma_20":147.06,"sma_60":145.31,"sma_120":130.16},{"date":"2026-04-27","open":145.11,"high":147.15,"low":144.0,"close":146.05,"volume":1524419,"rsi_14":59.42,"sma_20":147.44,"sma_60":145.57,"sma_120":130.48},{"date":"2026-04-28","open":145.6,"high":147.32,"low":143.04,"close":143.43,"volume":1700105,"rsi_14":36.87,"sma_20":147.79,"sma_60":145.74,"sma_120":130.73},{"date":"2026-04-29","open":141.92,"high":143.25,"low":141.09,"close":141.2,"volume":1679811,"rsi_14":28.69,"sma_20":147.81,"sma_60":145.86,"sma_120":130.94},{"date":"2026-04-30","open":142.6,"high":145.14,"low":142.23,"close":144.63,"volume":1451501,"rsi_14":40.1,"sma_20":147.84,"sma_60":146.05,"sma_120":131.18},{"date":"2026-05-01","open":144.84,"high":144.87,"low":142.09,"close":142.33,"volume":1440603,"rsi_14":37.51,"sma_20":147.92,"sma_60":146.19,"sma_120":131.4},{"date":"2026-05-04","open":141.68,"high":142.27,"low":138.87,"close":139.34,"volume":1445146,"rsi_14":32.05,"sma_20":147.72,"sma_60":146.3,"sma_120":131.59},{"date":"2026-05-05","open":140.52,"high":142.45,"low":138.76,"close":140.99,"volume":2134387,"rsi_14":34.48,"sma_20":147.78,"sma_60":146.44,"sma_120":131.79},{"date":"2026-05-06","open":145.23,"high":148.88,"low":145.12,"close":148.41,"volume":3397806,"rsi_14":47.63,"sma_20":147.7,"sma_60":146.74,"sma_120":132.06},{"date":"2026-05-07","open":134.97,"high":139.6,"low":128.39,"close":130.15,"volume":6457815,"rsi_14":25.62,"sma_20":146.58,"sma_60":146.76,"sma_120":132.18},{"date":"2026-05-08","open":134.58,"high":139.08,"low":131.77,"close":133.1,"volume":4316208,"rsi_14":30.92,"sma_20":145.75,"sma_60":146.79,"sma_120":132.34},{"date":"2026-05-11","open":134.66,"high":136.77,"low":131.64,"close":132.96,"volume":3184992,"rsi_14":32.84,"sma_20":144.92,"sma_60":146.85,"sma_120":132.5},{"date":"2026-05-12","open":131.62,"high":132.13,"low":127.97,"close":131.35,"volume":2943522,"rsi_14":34.68,"sma_20":143.96,"sma_60":146.49,"sma_120":132.64},{"date":"2026-05-13","open":131.69,"high":133.91,"low":130.01,"close":132.32,"volume":4197180,"rsi_14":35.53,"sma_20":143.03,"sma_60":146.13,"sma_120":132.8},{"date":"2026-05-14","open":132.74,"high":134.6,"low":129.63,"close":129.87,"volume":2366623,"rsi_14":34.28,"sma_20":142.01,"sma_60":145.75,"sma_120":132.94},{"date":"2026-05-15","open":128.49,"high":130.27,"low":128.11,"close":128.95,"volume":2897240,"rsi_14":32.89,"sma_20":140.68,"sma_60":145.35,"sma_120":133.09},{"date":"2026-05-18","open":130.59,"high":134.83,"low":128.19,"close":130.8,"volume":2927411,"rsi_14":37.19,"sma_20":139.56,"sma_60":144.97,"sma_120":133.27},{"date":"2026-05-19","open":129.78,"high":132.45,"low":128.71,"close":131.26,"volume":2127567,"rsi_14":39.53,"sma_20":138.62,"sma_60":144.54,"sma_120":133.48},{"date":"2026-05-20","open":132.86,"high":136.07,"low":130.94,"close":135.4,"volume":2975669,"rsi_14":40.37,"sma_20":138.09,"sma_60":144.23,"sma_120":133.73},{"date":"2026-05-21","open":135.45,"high":139.9,"low":134.01,"close":138.71,"volume":2658386,"rsi_14":46.3,"sma_20":137.73,"sma_60":143.93,"sma_120":133.97},{"date":"2026-05-22","open":140.11,"high":140.32,"low":137.7,"close":138.1,"volume":1322056,"rsi_14":48.65,"sma_20":137.36,"sma_60":143.57,"sma_120":134.31},{"date":"2026-05-26","open":139.9,"high":141.17,"low":138.5,"close":140.22,"volume":1533190,"rsi_14":49.19,"sma_20":137.07,"sma_60":143.32,"sma_120":134.61},{"date":"2026-05-27","open":140.1,"high":143.58,"low":138.38,"close":138.43,"volume":1624457,"rsi_14":38.05,"sma_20":136.82,"sma_60":143.03,"sma_120":134.89},{"date":"2026-05-28","open":137.23,"high":145.15,"low":136.5,"close":144.98,"volume":2211257,"rsi_14":74.82,"sma_20":137.0,"sma_60":142.88,"sma_120":135.25},{"date":"2026-05-29","open":145.25,"high":146.17,"low":143.46,"close":145.05,"volume":3252279,"rsi_14":72.1,"sma_20":137.02,"sma_60":142.69,"sma_120":135.59},{"date":"2026-06-01","open":145.05,"high":145.05,"low":137.2,"close":138.41,"volume":2173144,"rsi_14":58.16,"sma_20":136.83,"sma_60":142.51,"sma_120":135.91},{"date":"2026-06-02","open":138.16,"high":140.22,"low":137.24,"close":138.26,"volume":2281100,"rsi_14":60.77,"sma_20":136.78,"sma_60":142.42,"sma_120":136.22},{"date":"2026-06-03","open":136.76,"high":139.26,"low":135.09,"close":139.21,"volume":2448640,"rsi_14":60.81,"sma_20":136.69,"sma_60":142.32,"sma_120":136.54},{"date":"2026-06-04","open":138.67,"high":140.54,"low":136.22,"close":140.07,"volume":3295482,"rsi_14":66.76,"sma_20":136.27,"sma_60":142.19,"sma_120":136.85},{"date":"2026-06-05","open":138.36,"high":140.81,"low":136.62,"close":140.1,"volume":3127604,"rsi_14":68.0,"sma_20":136.75,"sma_60":142.1,"sma_120":137.14},{"date":"2026-06-08","open":140.57,"high":142.9,"low":138.76,"close":140.9,"volume":3362960,"rsi_14":66.83,"sma_20":137.12,"sma_60":142.07,"sma_120":137.47},{"date":"2026-06-09","open":143.01,"high":147.41,"low":142.31,"close":145.62,"volume":2380154,"rsi_14":71.05,"sma_20":137.73,"sma_60":142.13,"sma_120":137.8},{"date":"2026-06-10","open":143.93,"high":145.76,"low":140.17,"close":140.92,"volume":3008426,"rsi_14":57.61,"sma_20":138.19,"sma_60":142.11,"sma_120":138.1},{"date":"2026-06-11","open":142.53,"high":145.41,"low":141.31,"close":145.39,"volume":2173811,"rsi_14":59.0,"sma_20":138.83,"sma_60":142.15,"sma_120":138.41},{"date":"2026-06-12","open":149.83,"high":150.54,"low":146.07,"close":147.42,"volume":2031991,"rsi_14":62.29,"sma_20":139.68,"sma_60":142.27,"sma_120":138.72},{"date":"2026-06-15","open":150.13,"high":156.74,"low":149.98,"close":150.99,"volume":3558685,"rsi_14":63.86,"sma_20":140.77,"sma_60":142.41,"sma_120":139.06},{"date":"2026-06-16","open":151.5,"high":153.67,"low":149.09,"close":149.39,"volume":2343451,"rsi_14":64.0,"sma_20":141.68,"sma_60":142.55,"sma_120":139.37},{"date":"2026-06-17","open":149.24,"high":152.66,"low":145.72,"close":145.87,"volume":2246480,"rsi_14":50.67,"sma_20":142.39,"sma_60":142.57,"sma_120":139.68},{"date":"2026-06-18","open":148.21,"high":149.92,"low":143.01,"close":143.5,"volume":5861024,"rsi_14":47.39,"sma_20":142.78,"sma_60":142.57,"sma_120":139.94},{"date":"2026-06-22","open":144.93,"high":149.57,"low":143.2,"close":149.2,"volume":2991933,"rsi_14":64.52,"sma_20":143.28,"sma_60":142.62,"sma_120":140.23},{"date":"2026-06-23","open":148.32,"high":151.11,"low":145.94,"close":150.53,"volume":2756306,"rsi_14":66.05,"sma_20":143.88,"sma_60":142.77,"sma_120":140.51},{"date":"2026-06-24","open":150.04,"high":152.34,"low":149.24,"close":149.75,"volume":2018323,"rsi_14":63.77,"sma_20":144.34,"sma_60":142.95,"sma_120":140.78},{"date":"2026-06-25","open":150.81,"high":151.22,"low":144.56,"close":146.0,"volume":2894940,"rsi_14":56.91,"sma_20":144.7,"sma_60":143.1,"sma_120":141.01},{"date":"2026-06-26","open":144.66,"high":148.78,"low":143.87,"close":146.0,"volume":6371014,"rsi_14":57.56,"sma_20":144.73,"sma_60":143.18,"sma_120":141.25},{"date":"2026-06-29","open":144.3,"high":148.16,"low":142.89,"close":146.56,"volume":2734074,"rsi_14":57.24,"sma_20":144.78,"sma_60":143.22,"sma_120":141.44},{"date":"2026-06-30","open":145.0,"high":148.57,"low":144.05,"close":146.38,"volume":3170740,"rsi_14":50.97,"sma_20":145.16,"sma_60":143.3,"sma_120":141.64},{"date":"2026-07-01","open":145.38,"high":147.34,"low":143.47,"close":143.99,"volume":2410237,"rsi_14":54.76,"sma_20":145.43,"sma_60":143.31,"sma_120":142.93},{"date":"2026-07-02","open":145.42,"high":149.08,"low":142.86,"close":144.21,"volume":2705758,"rsi_14":47.89,"sma_20":145.66,"sma_60":143.38,"sma_120":141.98},{"date":"2026-07-06","open":146.58,"high":147.33,"low":142.37,"close":145.49,"volume":1625805,"rsi_14":46.52,"sma_20":145.91,"sma_60":143.29,"sma_120":142.18},{"date":"2026-07-07","open":146.29,"high":147.69,"low":143.47,"close":146.3,"volume":2427558,"rsi_14":40.36,"sma_20":146.22,"sma_60":143.19,"sma_120":142.35},{"date":"2026-07-08","open":143.94,"high":144.98,"low":139.04,"close":140.14,"volume":2589513,"rsi_14":34.04,"sma_20":146.18,"sma_60":143.02,"sma_120":142.47},{"date":"2026-07-09","open":140.0,"high":141.64,"low":137.0,"close":139.93,"volume":2010751,"rsi_14":38.55,"sma_20":145.9,"sma_60":142.85,"sma_120":142.56},{"date":"2026-07-10","open":140.15,"high":142.29,"low":139.22,"close":140.73,"volume":1413182,"rsi_14":44.27,"sma_20":145.89,"sma_60":142.68,"sma_120":142.66},{"date":"2026-07-13","open":139.89,"high":140.74,"low":135.09,"close":136.13,"volume":3104536,"rsi_14":21.66,"sma_20":145.42,"sma_60":142.43,"sma_120":142.71},{"date":"2026-07-14","open":137.81,"high":138.64,"low":135.03,"close":135.36,"volume":2424321,"rsi_14":16.3,"sma_20":144.82,"sma_60":142.17,"sma_120":142.74},{"date":"2026-07-15","open":137.05,"high":141.37,"low":137.05,"close":140.26,"volume":2369535,"rsi_14":32.13,"sma_20":144.28,"sma_60":141.91,"sma_120":142.82},{"date":"2026-07-16","open":140.0,"high":146.77,"low":138.76,"close":144.19,"volume":4123858,"rsi_14":46.67,"sma_20":144.03,"sma_60":141.75,"sma_120":142.95},{"date":"2026-07-17","open":141.38,"high":144.11,"low":140.81,"close":141.46,"volume":2324452,"rsi_14":42.28,"sma_20":143.8,"sma_60":141.6,"sma_120":143.06},{"date":"2026-07-20","open":140.7,"high":143.39,"low":140.02,"close":141.12,"volume":2264949,"rsi_14":40.68,"sma_20":143.69,"sma_60":141.52,"sma_120":143.16},{"date":"2026-07-21","open":143.76,"high":143.76,"low":140.51,"close":142.16,"volume":1656016,"rsi_14":43.01,"sma_20":143.33,"sma_60":141.45,"sma_120":143.27},{"date":"2026-07-22","open":141.55,"high":143.86,"low":139.89,"close":143.73,"volume":2034666,"rsi_14":49.54,"sma_20":142.99,"sma_60":141.41,"sma_120":143.36},{"date":"2026-07-23","open":141.03,"high":143.55,"low":138.68,"close":139.13,"volume":1674854,"rsi_14":42.38,"sma_20":142.46,"sma_60":141.29,"sma_120":143.43},{"date":"2026-07-24","open":139.26,"high":142.94,"low":137.46,"close":142.6,"volume":1485908,"rsi_14":46.01,"sma_20":142.29,"sma_60":141.27,"sma_120":143.51},{"date":"2026-07-27","open":144.07,"high":147.59,"low":142.92,"close":147.43,"volume":2002683,"rsi_14":51.38,"sma_20":142.36,"sma_60":141.37,"sma_120":143.61},{"date":"2026-07-28","open":149.36,"high":151.22,"low":146.63,"close":150.9,"volume":2177290,"rsi_14":64.43,"sma_20":142.58,"sma_60":141.46,"sma_120":143.76},{"date":"2026-07-29","open":147.86,"high":151.52,"low":147.53,"close":150.11,"volume":2779254,"rsi_14":63.55,"sma_20":142.77,"sma_60":141.59,"sma_120":143.89},{"date":"2026-07-30","open":150.84,"high":152.68,"low":149.28,"close":152.58,"volume":1440826,"rsi_14":64.97,"sma_20":143.2,"sma_60":141.8,"sma_120":144.05},{"date":"2026-07-31","open":154.56,"high":154.61,"low":151.49,"close":152.37,"volume":1750286,"rsi_14":73.27,"sma_20":143.61,"sma_60":141.99,"sma_120":144.21},{"date":"2026-08-03","open":155.0,"high":157.1,"low":153.46,"close":155.63,"volume":1659651,"rsi_14":76.95,"sma_20":144.11,"sma_60":142.1,"sma_120":145.0},{"date":"2026-08-04","open":153.85,"high":157.62,"low":153.85,"close":155.97,"volume":1649923,"rsi_14":73.77,"sma_20":144.6,"sma_60":142.52,"sma_120":145.02},{"date":"2026-08-05","open":157.19,"high":161.58,"low":156.56,"close":159.16,"volume":1801325,"rsi_14":73.14,"sma_20":145.55,"sma_60":142.95,"sma_120":145.06},{"date":"2026-08-06","open":160.84,"high":163.94,"low":159.63,"close":162.0,"volume":2003945,"rsi_14":81.67,"sma_20":146.65,"sma_60":143.43,"sma_120":145.14},{"date":"2026-08-07","open":163.1,"high":163.4,"low":159.86,"close":162.36,"volume":2225301,"rsi_14":82.71,"sma_20":147.73,"sma_60":143.94,"sma_120":145.21},{"date":"2026-08-10","open":161.52,"high":164.8,"low":159.43,"close":164.78,"volume":2488741,"rsi_14":83.44,"sma_20":149.17,"sma_60":144.47,"sma_120":145.3},{"date":"2026-08-11","open":163.79,"high":164.52,"low":158.08,"close":160.54,"volume":3932188,"rsi_14":73.05,"sma_20":150.42,"sma_60":144.98,"sma_120":145.35},{"date":"2026-08-12","open":160.93,"high":160.93,"low":152.61,"close":153.74,"volume":3801117,"rsi_14":68.88,"sma_20":151.1,"sma_60":145.38,"sma_120":145.36},{"date":"2026-08-13","open":132.7,"high":135.78,"low":127.78,"close":128.39,"volume":8534040},{"date":"2026-08-14","open":127.95,"high":129.88,"low":126.14,"close":128.98,"volume":5541031,"rsi_14":33.62,"sma_20":149.68,"sma_60":145.29,"sma_120":144.92},{"date":"2026-08-17","open":128.3,"high":130.0,"low":126.95,"close":129.02,"volume":4615439,"rsi_14":29.29,"sma_20":149.08,"sma_60":145.18,"sma_120":144.71},{"date":"2026-08-18","open":129.46,"high":135.35,"low":129.25,"close":132.26,"volume":4184060,"rsi_14":33.84,"sma_20":148.58,"sma_60":145.07,"sma_120":144.5},{"date":"2026-08-19","open":132.0,"high":134.93,"low":130.99,"close":131.72,"volume":2783439,"rsi_14":30.5,"sma_20":147.99,"sma_60":144.95,"sma_120":144.26},{"date":"2026-08-20","open":130.38,"high":130.97,"low":127.94,"close":129.82,"volume":4069138,"rsi_14":29.53,"sma_20":147.52,"sma_60":144.77,"sma_120":144.05},{"date":"2026-08-21","open":130.75,"high":131.37,"low":129.52,"close":130.17,"volume":3381414,"rsi_14":25.63,"sma_20":146.9,"sma_60":144.63,"sma_120":143.83},{"date":"2026-08-24","open":130.22,"high":132.98,"low":130.19,"close":132.16,"volume":3902495,"rsi_14":27.85,"sma_20":146.13,"sma_60":144.41,"sma_120":143.64},{"date":"2026-08-25","open":132.35,"high":132.38,"low":129.9,"close":130.12,"volume":2297970,"rsi_14":22.45,"sma_20":145.09,"sma_60":144.15,"sma_120":143.42},{"date":"2026-08-26","open":130.37,"high":130.79,"low":129.53,"close":130.25,"volume":4837681,"rsi_14":18.22,"sma_20":144.1,"sma_60":144.01,"sma_120":143.26},{"date":"2026-08-27","open":129.0,"high":129.2,"low":122.88,"close":123.24,"volume":3957932,"rsi_14":15.47,"sma_20":142.63,"sma_60":143.75,"sma_120":143.09},{"date":"2026-08-28","open":124.51,"high":125.87,"low":123.14,"close":125.49,"volume":3534945,"rsi_14":15.2,"sma_20":141.29,"sma_60":143.52,"sma_120":142.92},{"date":"2026-08-31","open":125.0,"high":125.3,"low":121.88,"close":123.39,"volume":4082750,"rsi_14":15.82,"sma_20":139.68,"sma_60":143.23,"sma_120":142.71},{"date":"2026-09-01","open":121.38,"high":123.62,"low":120.31,"close":122.14,"volume":3010352},{"date":"2026-09-02","open":122.88,"high":124.49,"low":122.06,"close":123.14,"volume":2939579,"rsi_14":39.18,"sma_20":136.18,"sma_60":142.64,"sma_120":142.35},{"date":"2026-09-03","open":124.51,"high":125.2,"low":121.84,"close":122.6,"volume":2858611,"rsi_14":36.92,"sma_20":134.22,"sma_60":142.25,"sma_120":142.19},{"date":"2026-09-04","open":122.0,"high":124.51,"low":121.93,"close":122.14,"volume":2895930,"rsi_14":36.13,"sma_20":132.2,"sma_60":141.94,"sma_120":142.03},{"date":"2026-09-08","open":121.99,"high":123.55,"low":116.9,"close":117.58,"volume":3458925,"rsi_14":21.86,"sma_20":129.84,"sma_60":141.48,"sma_120":141.81},{"date":"2026-09-09","open":116.8,"high":117.55,"low":113.57,"close":113.71,"volume":5483646,"rsi_14":19.42,"sma_20":127.5,"sma_60":140.92,"sma_120":141.59},{"date":"2026-09-10","open":114.09,"high":117.26,"low":112.11,"close":115.87,"volume":3180714},{"date":"2026-09-11","open":117.7,"high":118.55,"low":115.03,"close":118.49,"volume":2334569,"rsi_14":31.74,"sma_20":125.11,"sma_60":139.82,"sma_120":141.18},{"date":"2026-09-14","open":118.69,"high":118.96,"low":117.58,"close":117.91,"volume":2374321,"rsi_14":26.69,"sma_20":124.56,"sma_60":139.35,"sma_120":140.96},{"date":"2026-09-15","open":117.51,"high":118.03,"low":115.6,"close":117.11,"volume":2437461},{"date":"2026-09-16","open":119.16,"high":121.16,"low":117.63,"close":117.94,"volume":2900395,"rsi_14":29.67,"sma_20":123.25,"sma_60":138.39,"sma_120":140.5},{"date":"2026-09-17","open":120.75,"high":120.75,"low":115.83,"close":116.04,"volume":2462776,"rsi_14":35.5,"sma_20":122.46,"sma_60":137.81,"sma_120":140.29},{"date":"2026-09-18","open":115.7,"high":115.98,"low":114.24,"close":115.0,"volume":7708511,"rsi_14":27.88,"sma_20":121.72,"sma_60":137.24,"sma_120":140.09},{"date":"2026-09-21","open":115.77,"high":115.78,"low":112.72,"close":113.07,"volume":3717684,"rsi_14":28.08,"sma_20":120.87,"sma_60":136.69,"sma_120":139.89},{"date":"2026-09-22","open":114.72,"high":115.0,"low":109.79,"close":112.59,"volume":3656994,"rsi_14":29.03,"sma_20":119.89,"sma_60":136.13,"sma_120":139.66},{"date":"2026-09-23","open":111.86,"high":112.73,"low":110.15,"close":110.51,"volume":2385891},{"date":"2026-09-24","open":110.5,"high":112.98,"low":110.5,"close":112.12,"volume":1817541,"rsi_14":28.92,"sma_20":118.0,"sma_60":134.96,"sma_120":139.13},{"date":"2026-09-25","open":111.54,"high":113.91,"low":111.54,"close":113.88,"volume":1890877,"rsi_14":34.25,"sma_20":117.54,"sma_60":134.46,"sma_120":138.88},{"date":"2026-09-28","open":112.94,"high":114.58,"low":112.57,"close":113.45,"volume":2500527},{"date":"2026-09-29","open":114.16,"high":115.08,"low":112.39,"close":114.12,"volume":2630964,"rsi_14":51.11,"sma_20":116.47,"sma_60":133.42,"sma_120":138.36},{"date":"2026-09-30","open":114.47,"high":116.06,"low":113.69,"close":115.04,"volume":3891050,"rsi_14":47.56,"sma_20":116.11,"sma_60":132.9,"sma_120":138.04},{"date":"2026-10-01","open":115.43,"high":119.3,"low":114.36,"close":119.24,"volume":3297193,"rsi_14":51.95,"sma_20":115.92,"sma_60":132.55,"sma_120":137.78},{"date":"2026-10-02","open":119.24,"high":119.61,"low":116.71,"close":118.12,"volume":3638985,"rsi_14":50.53,"sma_20":115.7,"sma_60":132.19,"sma_120":137.52},{"date":"2026-10-05","open":118.15,"high":119.41,"low":116.39,"close":116.95,"volume":2495511},{"date":"2026-10-06","open":116.74,"high":116.8,"low":115.09,"close":116.75,"volume":2516915,"rsi_14":46.95,"sma_20":115.4,"sma_60":131.47,"sma_120":136.95},{"date":"2026-10-07","open":115.01,"high":115.76,"low":112.79,"close":113.42,"volume":2284026},{"date":"2026-10-08","open":112.21,"high":116.34,"low":112.21,"close":115.82,"volume":2846980,"rsi_14":51.84,"sma_20":115.38,"sma_60":130.7,"sma_120":136.3},{"date":"2026-10-09","open":115.83,"high":116.65,"low":114.01,"close":116.24,"volume":1961806,"rsi_14":57.62,"sma_20":115.27,"sma_60":130.23,"sma_120":135.99},{"date":"2026-10-12","open":116.45,"high":118.15,"low":115.66,"close":117.22,"volume":1529349,"rsi_14":60.86,"sma_20":115.23,"sma_60":129.83,"sma_120":135.71},{"date":"2026-10-13","open":118.21,"high":119.03,"low":114.91,"close":115.23,"volume":1963583,"rsi_14":61.07,"sma_20":115.14,"sma_60":129.39,"sma_120":135.46},{"date":"2026-10-14","open":114.92,"high":116.03,"low":113.78,"close":115.03,"volume":1360007,"rsi_14":57.38,"sma_20":114.99,"sma_60":128.94,"sma_120":135.2},{"date":"2026-10-15","open":116.41,"high":120.46,"low":116.0,"close":119.75,"volume":2872989,"rsi_14":62.92,"sma_20":115.18,"sma_60":128.54,"sma_120":134.98},{"date":"2026-10-16","open":120.66,"high":122.08,"low":119.41,"close":120.18,"volume":2250283,"rsi_14":64.73,"sma_20":115.43,"sma_60":128.23,"sma_120":134.76},{"date":"2026-10-19","open":119.51,"high":119.89,"low":116.65,"close":117.71,"volume":2126514,"rsi_14":57.24,"sma_20":115.67,"sma_60":127.81,"sma_120":134.54},{"date":"2026-10-20","open":117.52,"high":118.45,"low":115.49,"close":117.55,"volume":2746242,"rsi_14":55.49,"sma_20":115.92,"sma_60":127.32,"sma_120":134.34},{"date":"2026-10-21","open":117.52,"high":117.89,"low":114.72,"close":115.16,"volume":2122433,"rsi_14":40.64,"sma_20":116.15,"sma_60":126.72,"sma_120":134.09},{"date":"2026-10-22","open":114.42,"high":115.74,"low":112.99,"close":113.92,"volume":2686765,"rsi_14":40.48,"sma_20":116.24,"sma_60":126.11,"sma_120":133.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.0912267713546036,"pbr":41.16,"per":36.85,"roa":5.32,"roe":50.38,"grade":"B","comment":"PER 36.85배, ROE 50.38%","revenue":7514800000.0,"analysis":"PER 36.9배입니다. ROE 50.4%입니다. 시가총액 230.15억. 매출 75.15억, 영업이익 7.15억.","eps_basis":"TTM","debt_ratio":5.749120750293083,"market_cap":23016966400,"net_income":522300000.0,"total_debt":3923200000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":76.88,"total_assets":6466700000.0,"total_equity":682400000.0,"profit_margin":6.95,"revenue_basis":"TTM","dividend_yield":1.0,"net_income_basis":"TTM","operating_income":714800000.0,"operating_margin":9.51,"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":["D/E(유이자부채/자본총계) 5.8배로 재무 리스크"],"backtest_top3":[],"current_price":113.92,"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":36.0},{"date":"2016-10-25","close":35.65},{"date":"2016-10-26","close":35.72},{"date":"2016-10-27","close":35.52},{"date":"2016-10-28","close":35.72},{"date":"2016-10-31","close":35.89},{"date":"2016-11-01","close":36.68},{"date":"2016-11-02","close":35.47},{"date":"2016-11-03","close":35.3},{"date":"2016-11-04","close":35.34},{"date":"2016-11-07","close":36.27},{"date":"2016-11-08","close":36.04},{"date":"2016-11-09","close":36.36},{"date":"2016-11-10","close":36.72},{"date":"2016-11-11","close":36.99},{"date":"2016-11-14","close":37.98},{"date":"2016-11-15","close":37.44},{"date":"2016-11-16","close":37.62},{"date":"2016-11-17","close":37.97},{"date":"2016-11-18","close":38.0},{"date":"2016-11-21","close":38.15},{"date":"2016-11-22","close":38.48},{"date":"2016-11-23","close":38.38},{"date":"2016-11-25","close":38.35},{"date":"2016-11-28","close":37.83},{"date":"2016-11-29","close":37.4},{"date":"2016-11-30","close":36.39},{"date":"2016-12-01","close":36.28},{"date":"2016-12-02","close":36.23},{"date":"2016-12-05","close":37.48},{"date":"2016-12-06","close":37.86},{"date":"2016-12-07","close":38.22},{"date":"2016-12-08","close":38.64},{"date":"2016-12-09","close":38.58},{"date":"2016-12-12","close":38.08},{"date":"2016-12-13","close":38.09},{"date":"2016-12-14","close":37.74},{"date":"2016-12-15","close":36.36},{"date":"2016-12-16","close":35.32},{"date":"2016-12-19","close":35.28},{"date":"2016-12-20","close":35.82},{"date":"2016-12-21","close":35.66},{"date":"2016-12-22","close":34.24},{"date":"2016-12-23","close":34.36},{"date":"2016-12-27","close":34.44},{"date":"2016-12-28","close":35.14},{"date":"2016-12-29","close":35.01},{"date":"2016-12-30","close":35.02},{"date":"2017-01-03","close":35.51},{"date":"2017-01-04","close":36.24},{"date":"2017-01-05","close":35.29},{"date":"2017-01-06","close":35.54},{"date":"2017-01-09","close":34.99},{"date":"2017-01-10","close":35.48},{"date":"2017-01-11","close":35.14},{"date":"2017-01-12","close":35.11},{"date":"2017-01-13","close":35.08},{"date":"2017-01-17","close":35.73},{"date":"2017-01-18","close":35.35},{"date":"2017-01-19","close":35.1},{"date":"2017-01-20","close":35.31},{"date":"2017-01-23","close":35.44},{"date":"2017-01-24","close":36.75},{"date":"2017-01-25","close":36.26},{"date":"2017-01-26","close":35.9},{"date":"2017-01-27","close":35.58},{"date":"2017-01-30","close":35.98},{"date":"2017-01-31","close":37.35},{"date":"2017-02-01","close":37.81},{"date":"2017-02-02","close":36.99},{"date":"2017-02-03","close":36.77},{"date":"2017-02-06","close":37.16},{"date":"2017-02-07","close":36.88},{"date":"2017-02-08","close":37.47},{"date":"2017-02-09","close":37.53},{"date":"2017-02-10","close":38.07},{"date":"2017-02-13","close":38.13},{"date":"2017-02-14","close":38.1},{"date":"2017-02-15","close":38.15},{"date":"2017-02-16","close":37.96},{"date":"2017-02-17","close":38.21},{"date":"2017-02-21","close":38.66},{"date":"2017-02-22","close":38.63},{"date":"2017-02-23","close":37.95},{"date":"2017-02-24","close":38.02},{"date":"2017-02-27","close":38.71},{"date":"2017-02-28","close":38.09},{"date":"2017-03-01","close":38.39},{"date":"2017-03-02","close":38.43},{"date":"2017-03-03","close":38.07},{"date":"2017-03-06","close":38.02},{"date":"2017-03-07","close":37.82},{"date":"2017-03-08","close":38.7},{"date":"2017-03-09","close":38.48},{"date":"2017-03-10","close":39.27},{"date":"2017-03-13","close":38.91},{"date":"2017-03-14","close":38.97},{"date":"2017-03-15","close":39.86},{"date":"2017-03-16","close":39.67},{"date":"2017-03-17","close":39.74},{"date":"2017-03-20","close":39.15},{"date":"2017-03-21","close":38.68},{"date":"2017-03-22","close":38.54},{"date":"2017-03-23","close":38.88},{"date":"2017-03-24","close":39.09},{"date":"2017-03-27","close":40.03},{"date":"2017-03-28","close":40.91},{"date":"2017-03-29","close":41.39},{"date":"2017-03-30","close":41.69},{"date":"2017-03-31","close":41.33},{"date":"2017-04-03","close":40.62},{"date":"2017-04-04","close":39.56},{"date":"2017-04-05","close":39.34},{"date":"2017-04-06","close":40.04},{"date":"2017-04-07","close":39.63},{"date":"2017-04-10","close":39.62},{"date":"2017-04-11","close":40.06},{"date":"2017-04-12","close":40.14},{"date":"2017-04-13","close":39.73},{"date":"2017-04-17","close":39.72},{"date":"2017-04-18","close":39.52},{"date":"2017-04-19","close":39.41},{"date":"2017-04-20","close":39.78},{"date":"2017-04-21","close":39.11},{"date":"2017-04-24","close":39.3},{"date":"2017-04-25","close":39.57},{"date":"2017-04-26","close":39.42},{"date":"2017-04-27","close":39.82},{"date":"2017-04-28","close":39.39},{"date":"2017-05-01","close":38.74},{"date":"2017-05-02","close":43.15},{"date":"2017-05-03","close":42.66},{"date":"2017-05-04","close":42.56},{"date":"2017-05-05","close":42.66},{"date":"2017-05-08","close":44.71},{"date":"2017-05-09","close":45.2},{"date":"2017-05-10","close":45.94},{"date":"2017-05-11","close":45.73},{"date":"2017-05-12","close":45.27},{"date":"2017-05-15","close":45.41},{"date":"2017-05-16","close":44.99},{"date":"2017-05-17","close":44.75},{"date":"2017-05-18","close":44.67},{"date":"2017-05-19","close":45.32},{"date":"2017-05-22","close":45.74},{"date":"2017-05-23","close":46.01},{"date":"2017-05-24","close":46.11},{"date":"2017-05-25","close":46.07},{"date":"2017-05-26","close":46.33},{"date":"2017-05-30","close":46.07},{"date":"2017-05-31","close":46.21},{"date":"2017-06-01","close":46.16},{"date":"2017-06-02","close":46.0},{"date":"2017-06-05","close":46.56},{"date":"2017-06-06","close":46.5},{"date":"2017-06-07","close":46.35},{"date":"2017-06-08","close":46.49},{"date":"2017-06-09","close":46.72},{"date":"2017-06-12","close":46.37},{"date":"2017-06-13","close":46.14},{"date":"2017-06-14","close":46.29},{"date":"2017-06-15","close":46.07},{"date":"2017-06-16","close":46.23},{"date":"2017-06-19","close":46.55},{"date":"2017-06-20","close":45.7},{"date":"2017-06-21","close":46.55},{"date":"2017-06-22","close":46.48},{"date":"2017-06-23","close":46.71},{"date":"2017-06-26","close":47.26},{"date":"2017-06-27","close":47.12},{"date":"2017-06-28","close":47.33},{"date":"2017-06-29","close":46.86},{"date":"2017-06-30","close":47.34},{"date":"2017-07-03","close":47.33},{"date":"2017-07-05","close":47.1},{"date":"2017-07-06","close":46.68},{"date":"2017-07-07","close":47.68},{"date":"2017-07-10","close":47.57},{"date":"2017-07-11","close":47.01},{"date":"2017-07-12","close":47.05},{"date":"2017-07-13","close":47.44},{"date":"2017-07-14","close":47.99},{"date":"2017-07-17","close":47.94},{"date":"2017-07-18","close":47.75},{"date":"2017-07-19","close":48.15},{"date":"2017-07-20","close":48.08},{"date":"2017-07-21","close":48.74},{"date":"2017-07-24","close":48.55},{"date":"2017-07-25","close":48.52},{"date":"2017-07-26","close":47.89},{"date":"2017-07-27","close":47.97},{"date":"2017-07-28","close":48.69},{"date":"2017-07-31","close":47.14},{"date":"2017-08-01","close":47.79},{"date":"2017-08-02","close":46.22},{"date":"2017-08-03","close":46.15},{"date":"2017-08-04","close":47.01},{"date":"2017-08-07","close":47.57},{"date":"2017-08-08","close":47.83},{"date":"2017-08-09","close":47.76},{"date":"2017-08-10","close":47.09},{"date":"2017-08-11","close":47.55},{"date":"2017-08-14","close":47.92},{"date":"2017-08-15","close":40.64},{"date":"2017-08-16","close":40.72},{"date":"2017-08-17","close":41.0},{"date":"2017-08-18","close":40.38},{"date":"2017-08-21","close":40.89},{"date":"2017-08-22","close":40.98},{"date":"2017-08-23","close":40.95},{"date":"2017-08-24","close":41.32},{"date":"2017-08-25","close":41.88},{"date":"2017-08-28","close":41.9},{"date":"2017-08-29","close":41.71},{"date":"2017-08-30","close":41.2},{"date":"2017-08-31","close":41.7},{"date":"2017-09-01","close":41.97},{"date":"2017-09-05","close":41.37},{"date":"2017-09-06","close":41.52},{"date":"2017-09-07","close":40.66},{"date":"2017-09-08","close":40.43},{"date":"2017-09-11","close":40.8},{"date":"2017-09-12","close":41.28},{"date":"2017-09-13","close":42.1},{"date":"2017-09-14","close":41.63},{"date":"2017-09-15","close":41.4},{"date":"2017-09-18","close":40.47},{"date":"2017-09-19","close":40.35},{"date":"2017-09-20","close":39.46},{"date":"2017-09-21","close":39.61},{"date":"2017-09-22","close":39.95},{"date":"2017-09-25","close":39.15},{"date":"2017-09-26","close":39.68},{"date":"2017-09-27","close":40.24},{"date":"2017-09-28","close":40.12},{"date":"2017-09-29","close":40.28},{"date":"2017-10-02","close":40.67},{"date":"2017-10-03","close":39.83},{"date":"2017-10-04","close":39.72},{"date":"2017-10-05","close":39.81},{"date":"2017-10-06","close":39.83},{"date":"2017-10-09","close":39.68},{"date":"2017-10-10","close":40.0},{"date":"2017-10-11","close":38.87},{"date":"2017-10-12","close":39.42},{"date":"2017-10-13","close":39.57},{"date":"2017-10-16","close":39.32},{"date":"2017-10-17","close":39.64},{"date":"2017-10-18","close":39.47},{"date":"2017-10-19","close":39.47},{"date":"2017-10-20","close":40.35},{"date":"2017-10-23","close":39.8},{"date":"2017-10-24","close":40.26},{"date":"2017-10-25","close":40.24},{"date":"2017-10-26","close":40.39},{"date":"2017-10-27","close":40.28},{"date":"2017-10-30","close":39.9},{"date":"2017-10-31","close":40.95},{"date":"2017-11-01","close":40.68},{"date":"2017-11-02","close":41.35},{"date":"2017-11-03","close":41.15},{"date":"2017-11-06","close":41.48},{"date":"2017-11-07","close":41.93},{"date":"2017-11-08","close":40.08},{"date":"2017-11-09","close":40.16},{"date":"2017-11-10","close":40.82},{"date":"2017-11-13","close":40.44},{"date":"2017-11-14","close":40.2},{"date":"2017-11-15","close":40.26},{"date":"2017-11-16","close":41.0},{"date":"2017-11-17","close":41.66},{"date":"2017-11-20","close":42.07},{"date":"2017-11-21","close":41.25},{"date":"2017-11-22","close":41.03},{"date":"2017-11-24","close":40.86},{"date":"2017-11-27","close":40.59},{"date":"2017-11-28","close":40.65},{"date":"2017-11-29","close":41.51},{"date":"2017-11-30","close":41.69},{"date":"2017-12-01","close":41.54},{"date":"2017-12-04","close":41.65},{"date":"2017-12-05","close":41.65},{"date":"2017-12-06","close":41.71},{"date":"2017-12-07","close":41.98},{"date":"2017-12-08","close":42.26},{"date":"2017-12-11","close":41.39},{"date":"2017-12-12","close":41.51},{"date":"2017-12-13","close":42.27},{"date":"2017-12-14","close":42.82},{"date":"2017-12-15","close":42.83},{"date":"2017-12-18","close":43.49},{"date":"2017-12-19","close":43.48},{"date":"2017-12-20","close":43.28},{"date":"2017-12-21","close":44.27},{"date":"2017-12-22","close":44.38},{"date":"2017-12-26","close":44.95},{"date":"2017-12-27","close":44.65},{"date":"2017-12-28","close":44.34},{"date":"2017-12-29","close":44.23},{"date":"2018-01-02","close":36.1908},{"date":"2018-01-03","close":36.1988},{"date":"2018-01-04","close":36.1428},{"date":"2018-01-05","close":36.3108},{"date":"2018-01-08","close":36.2148},{"date":"2018-01-09","close":36.2628},{"date":"2018-01-10","close":36.1668},{"date":"2018-01-11","close":36.3987},{"date":"2018-01-12","close":36.6066},{"date":"2018-01-16","close":36.7026},{"date":"2018-01-17","close":37.5742},{"date":"2018-01-18","close":37.83},{"date":"2018-01-19","close":38.1899},{"date":"2018-01-22","close":37.99},{"date":"2018-01-23","close":38.0459},{"date":"2018-01-24","close":38.0139},{"date":"2018-01-25","close":37.926},{"date":"2018-01-26","close":38.1739},{"date":"2018-01-29","close":38.7336},{"date":"2018-01-30","close":38.2618},{"date":"2018-01-31","close":37.6141},{"date":"2018-02-01","close":37.5502},{"date":"2018-02-02","close":36.7505},{"date":"2018-02-05","close":35.9589},{"date":"2018-02-06","close":39.1974},{"date":"2018-02-07","close":40.061},{"date":"2018-02-08","close":39.0614},{"date":"2018-02-09","close":39.2294},{"date":"2018-02-12","close":39.909},{"date":"2018-02-13","close":40.093},{"date":"2018-02-14","close":40.3728},{"date":"2018-02-15","close":40.4848},{"date":"2018-02-16","close":40.029},{"date":"2018-02-20","close":39.5092},{"date":"2018-02-21","close":39.6452},{"date":"2018-02-22","close":39.7971},{"date":"2018-02-23","close":40.5008},{"date":"2018-02-26","close":40.9086},{"date":"2018-02-27","close":40.5008},{"date":"2018-02-28","close":40.7087},{"date":"2018-03-01","close":40.1969},{"date":"2018-03-02","close":40.7407},{"date":"2018-03-05","close":40.7646},{"date":"2018-03-06","close":40.9406},{"date":"2018-03-07","close":40.5328},{"date":"2018-03-08","close":41.8272},{"date":"2018-03-09","close":42.2538},{"date":"2018-03-12","close":42.2297},{"date":"2018-03-13","close":42.6483},{"date":"2018-03-14","close":42.2458},{"date":"2018-03-15","close":42.1572},{"date":"2018-03-16","close":42.4792},{"date":"2018-03-19","close":42.0284},{"date":"2018-03-20","close":42.8093},{"date":"2018-03-21","close":42.6402},{"date":"2018-03-22","close":41.8191},{"date":"2018-03-23","close":41.6501},{"date":"2018-03-26","close":42.8576},{"date":"2018-03-27","close":42.7529},{"date":"2018-03-28","close":42.2699},{"date":"2018-03-29","close":42.3504},{"date":"2018-04-02","close":41.4408},{"date":"2018-04-03","close":41.7064},{"date":"2018-04-04","close":42.3585},{"date":"2018-04-05","close":43.4693},{"date":"2018-04-06","close":42.2377},{"date":"2018-04-09","close":42.3504},{"date":"2018-04-10","close":42.7207},{"date":"2018-04-11","close":42.2297},{"date":"2018-04-12","close":42.4068},{"date":"2018-04-13","close":42.2699},{"date":"2018-04-16","close":42.8173},{"date":"2018-04-17","close":43.2278},{"date":"2018-04-18","close":42.93},{"date":"2018-04-19","close":42.8978},{"date":"2018-04-20","close":42.6885},{"date":"2018-04-23","close":43.1151},{"date":"2018-04-24","close":42.7931},{"date":"2018-04-25","close":43.0186},{"date":"2018-04-26","close":43.9604},{"date":"2018-04-27","close":43.9845},{"date":"2018-04-30","close":43.2842},{"date":"2018-05-01","close":38.2047},{"date":"2018-05-02","close":37.3273},{"date":"2018-05-03","close":37.1019},{"date":"2018-05-04","close":37.1582},{"date":"2018-05-07","close":36.5545},{"date":"2018-05-08","close":36.6591},{"date":"2018-05-09","close":36.5464},{"date":"2018-05-10","close":36.9892},{"date":"2018-05-11","close":37.0617},{"date":"2018-05-14","close":36.7879},{"date":"2018-05-15","close":36.4177},{"date":"2018-05-16","close":35.6932},{"date":"2018-05-17","close":35.7576},{"date":"2018-05-18","close":35.8059},{"date":"2018-05-21","close":36.2164},{"date":"2018-05-22","close":35.3631},{"date":"2018-05-23","close":35.9105},{"date":"2018-05-24","close":35.8783},{"date":"2018-05-25","close":35.6529},{"date":"2018-05-29","close":35.2504},{"date":"2018-05-30","close":35.3873},{"date":"2018-05-31","close":35.1941},{"date":"2018-06-01","close":35.822},{"date":"2018-06-04","close":36.3452},{"date":"2018-06-05","close":36.0312},{"date":"2018-06-06","close":36.8202},{"date":"2018-06-07","close":37.1672},{"date":"2018-06-08","close":37.4998},{"date":"2018-06-11","close":37.5565},{"date":"2018-06-12","close":37.1591},{"date":"2018-06-13","close":36.8753},{"date":"2018-06-14","close":36.9239},{"date":"2018-06-15","close":37.6376},{"date":"2018-06-18","close":38.0593},{"date":"2018-06-19","close":38.0188},{"date":"2018-06-20","close":38.1485},{"date":"2018-06-21","close":38.9595},{"date":"2018-06-22","close":38.3351},{"date":"2018-06-25","close":38.1648},{"date":"2018-06-26","close":38.2296},{"date":"2018-06-27","close":37.4835},{"date":"2018-06-28","close":37.9701},{"date":"2018-06-29","close":37.8809},{"date":"2018-07-02","close":37.6052},{"date":"2018-07-03","close":37.6701},{"date":"2018-07-05","close":37.516},{"date":"2018-07-06","close":37.9539},{"date":"2018-07-09","close":37.6376},{"date":"2018-07-10","close":37.7106},{"date":"2018-07-11","close":36.8996},{"date":"2018-07-12","close":37.0051},{"date":"2018-07-13","close":37.7349},{"date":"2018-07-16","close":38.1404},{"date":"2018-07-17","close":38.4324},{"date":"2018-07-18","close":38.3594},{"date":"2018-07-19","close":38.9433},{"date":"2018-07-20","close":39.1866},{"date":"2018-07-23","close":39.1217},{"date":"2018-07-24","close":38.9028},{"date":"2018-07-25","close":38.9676},{"date":"2018-07-26","close":38.919},{"date":"2018-07-27","close":38.5784},{"date":"2018-07-30","close":38.5459},{"date":"2018-07-31","close":38.2134},{"date":"2018-08-01","close":37.6863},{"date":"2018-08-02","close":37.7349},{"date":"2018-08-03","close":37.7349},{"date":"2018-08-06","close":36.8266},{"date":"2018-08-07","close":37.1105},{"date":"2018-08-08","close":38.1566},{"date":"2018-08-09","close":38.554},{"date":"2018-08-10","close":38.8703},{"date":"2018-08-13","close":38.4892},{"date":"2018-08-14","close":43.1117},{"date":"2018-08-15","close":42.2278},{"date":"2018-08-16","close":41.6682},{"date":"2018-08-17","close":41.6925},{"date":"2018-08-20","close":42.3251},{"date":"2018-08-21","close":42.1953},{"date":"2018-08-22","close":41.8872},{"date":"2018-08-23","close":41.6763},{"date":"2018-08-24","close":41.3843},{"date":"2018-08-27","close":41.1492},{"date":"2018-08-28","close":41.652},{"date":"2018-08-29","close":41.6195},{"date":"2018-08-30","close":41.0437},{"date":"2018-08-31","close":41.1086},{"date":"2018-09-04","close":41.2465},{"date":"2018-09-05","close":40.8978},{"date":"2018-09-06","close":40.79},{"date":"2018-09-07","close":40.1532},{"date":"2018-09-10","close":40.6185},{"date":"2018-09-11","close":40.9206},{"date":"2018-09-12","close":41.2554},{"date":"2018-09-13","close":40.79},{"date":"2018-09-14","close":40.7737},{"date":"2018-09-17","close":41.239},{"date":"2018-09-18","close":41.4921},{"date":"2018-09-19","close":41.1737},{"date":"2018-09-20","close":41.1002},{"date":"2018-09-21","close":40.9859},{"date":"2018-09-24","close":40.2756},{"date":"2018-09-25","close":40.2103},{"date":"2018-09-26","close":40.5695},{"date":"2018-09-27","close":40.937},{"date":"2018-09-28","close":41.0431},{"date":"2018-10-01","close":41.1002},{"date":"2018-10-02","close":40.6838},{"date":"2018-10-03","close":40.937},{"date":"2018-10-04","close":39.5408},{"date":"2018-10-05","close":39.1571},{"date":"2018-10-08","close":39.402},{"date":"2018-10-09","close":39.0101},{"date":"2018-10-10","close":35.7361},{"date":"2018-10-11","close":34.8462},{"date":"2018-10-12","close":35.777},{"date":"2018-10-15","close":35.1565},{"date":"2018-10-16","close":36.3077},{"date":"2018-10-17","close":35.9158},{"date":"2018-10-18","close":35.4667},{"date":"2018-10-19","close":34.7074},{"date":"2018-10-22","close":34.7972},{"date":"2018-10-23","close":34.6503},{"date":"2018-10-24","close":34.0461},{"date":"2018-10-25","close":33.8991},{"date":"2018-10-26","close":33.6705},{"date":"2018-10-29","close":33.3113},{"date":"2018-10-30","close":32.9194},{"date":"2018-10-31","close":34.5441},{"date":"2018-11-01","close":35.0585},{"date":"2018-11-02","close":34.9523},{"date":"2018-11-05","close":34.9034},{"date":"2018-11-06","close":34.6584},{"date":"2018-11-07","close":34.6421},{"date":"2018-11-08","close":35.132},{"date":"2018-11-09","close":34.291},{"date":"2018-11-12","close":33.695},{"date":"2018-11-13","close":33.5562},{"date":"2018-11-14","close":33.548},{"date":"2018-11-15","close":33.4827},{"date":"2018-11-16","close":33.1725},{"date":"2018-11-19","close":31.956},{"date":"2018-11-20","close":31.0824},{"date":"2018-11-21","close":30.9191},{"date":"2018-11-23","close":30.7558},{"date":"2018-11-26","close":31.6212},{"date":"2018-11-27","close":30.4863},{"date":"2018-11-28","close":31.4334},{"date":"2018-11-29","close":31.0334},{"date":"2018-11-30","close":31.7845},{"date":"2018-12-03","close":32.2826},{"date":"2018-12-04","close":31.2048},{"date":"2018-12-06","close":30.9561},{"date":"2018-12-07","close":29.1109},{"date":"2018-12-10","close":29.5228},{"date":"2018-12-11","close":28.7979},{"date":"2018-12-12","close":29.6875},{"date":"2018-12-13","close":28.6908},{"date":"2018-12-14","close":28.5013},{"date":"2018-12-17","close":28.6084},{"date":"2018-12-18","close":28.5672},{"date":"2018-12-19","close":27.9659},{"date":"2018-12-20","close":27.5211},{"date":"2018-12-21","close":27.0268},{"date":"2018-12-24","close":26.6067},{"date":"2018-12-26","close":27.9165},{"date":"2018-12-27","close":28.1306},{"date":"2018-12-28","close":27.8506},{"date":"2018-12-31","close":27.8011},{"date":"2019-01-02","close":28.3448},{"date":"2019-01-03","close":27.1998},{"date":"2019-01-04","close":28.2295},{"date":"2019-01-07","close":28.5096},{"date":"2019-01-08","close":29.1768},{"date":"2019-01-09","close":30.4783},{"date":"2019-01-10","close":29.7452},{"date":"2019-01-11","close":29.9429},{"date":"2019-01-14","close":29.7699},{"date":"2019-01-15","close":29.5722},{"date":"2019-01-16","close":29.0779},{"date":"2019-01-17","close":29.7534},{"date":"2019-01-18","close":30.5442},{"date":"2019-01-22","close":29.9429},{"date":"2019-01-23","close":30.0747},{"date":"2019-01-24","close":29.7534},{"date":"2019-01-25","close":30.8902},{"date":"2019-01-28","close":31.2032},{"date":"2019-01-29","close":31.129},{"date":"2019-01-30","close":31.6151},{"date":"2019-01-31","close":31.8869},{"date":"2019-02-01","close":31.821},{"date":"2019-02-04","close":31.6974},{"date":"2019-02-05","close":31.9116},{"date":"2019-02-06","close":32.3811},{"date":"2019-02-07","close":27.5787},{"date":"2019-02-08","close":27.8918},{"date":"2019-02-11","close":28.5425},{"date":"2019-02-12","close":29.1191},{"date":"2019-02-13","close":28.9132},{"date":"2019-02-14","close":28.9544},{"date":"2019-02-15","close":29.5804},{"date":"2019-02-19","close":29.2674},{"date":"2019-02-20","close":28.8226},{"date":"2019-02-21","close":28.6908},{"date":"2019-02-22","close":29.2097},{"date":"2019-02-25","close":29.7864},{"date":"2019-02-26","close":29.3745},{"date":"2019-02-27","close":29.2015},{"date":"2019-02-28","close":28.7814},{"date":"2019-03-01","close":29.1274},{"date":"2019-03-04","close":28.5013},{"date":"2019-03-05","close":28.5096},{"date":"2019-03-06","close":28.4354},{"date":"2019-03-07","close":28.4338},{"date":"2019-03-08","close":27.9014},{"date":"2019-03-11","close":28.1676},{"date":"2019-03-12","close":28.101},{"date":"2019-03-13","close":28.1676},{"date":"2019-03-14","close":27.5353},{"date":"2019-03-15","close":26.7866},{"date":"2019-03-18","close":27.4022},{"date":"2019-03-19","close":27.3939},{"date":"2019-03-20","close":26.4955},{"date":"2019-03-21","close":26.5787},{"date":"2019-03-22","close":25.7301},{"date":"2019-03-25","close":26.2625},{"date":"2019-03-26","close":26.5787},{"date":"2019-03-27","close":27.0196},{"date":"2019-03-28","close":27.2109},{"date":"2019-03-29","close":27.0279},{"date":"2019-04-01","close":27.7766},{"date":"2019-04-02","close":27.6518},{"date":"2019-04-03","close":28.1925},{"date":"2019-04-04","close":28.6584},{"date":"2019-04-05","close":28.492},{"date":"2019-04-08","close":28.126},{"date":"2019-04-09","close":27.918},{"date":"2019-04-10","close":27.7932},{"date":"2019-04-11","close":27.369},{"date":"2019-04-12","close":27.0944},{"date":"2019-04-15","close":26.8698},{"date":"2019-04-16","close":26.8365},{"date":"2019-04-17","close":26.8698},{"date":"2019-04-18","close":27.0778},{"date":"2019-04-22","close":25.5388},{"date":"2019-04-23","close":25.6553},{"date":"2019-04-24","close":26.2293},{"date":"2019-04-25","close":25.622},{"date":"2019-04-26","close":26.3291},{"date":"2019-04-29","close":26.8948},{"date":"2019-04-30","close":26.8449},{"date":"2019-05-01","close":25.805},{"date":"2019-05-02","close":26.1128},{"date":"2019-05-03","close":25.9548},{"date":"2019-05-06","close":26.221},{"date":"2019-05-07","close":25.5554},{"date":"2019-05-08","close":25.5804},{"date":"2019-05-09","close":27.7516},{"date":"2019-05-10","close":26.8282},{"date":"2019-05-13","close":25.1395},{"date":"2019-05-14","close":25.6054},{"date":"2019-05-15","close":25.8549},{"date":"2019-05-16","close":26.0712},{"date":"2019-05-17","close":25.6054},{"date":"2019-05-20","close":25.5554},{"date":"2019-05-21","close":26.1045},{"date":"2019-05-22","close":25.6719},{"date":"2019-05-23","close":25.1478},{"date":"2019-05-24","close":24.7152},{"date":"2019-05-28","close":24.4574},{"date":"2019-05-29","close":24.1246},{"date":"2019-05-30","close":23.5922},{"date":"2019-05-31","close":23.7586},{"date":"2019-06-03","close":23.9749},{"date":"2019-06-04","close":24.9981},{"date":"2019-06-05","close":25.0979},{"date":"2019-06-06","close":24.9111},{"date":"2019-06-07","close":25.4496},{"date":"2019-06-10","close":25.214},{"date":"2019-06-11","close":25.0037},{"date":"2019-06-12","close":24.2549},{"date":"2019-06-13","close":25.1888},{"date":"2019-06-14","close":24.8522},{"date":"2019-06-17","close":24.9532},{"date":"2019-06-18","close":25.5001},{"date":"2019-06-19","close":25.6431},{"date":"2019-06-20","close":25.9796},{"date":"2019-06-21","close":26.3582},{"date":"2019-06-24","close":26.4171},{"date":"2019-06-25","close":25.4075},{"date":"2019-06-26","close":25.8955},{"date":"2019-06-27","close":26.1142},{"date":"2019-06-28","close":26.6947},{"date":"2019-07-01","close":26.333},{"date":"2019-07-02","close":25.5253},{"date":"2019-07-03","close":25.5589},{"date":"2019-07-05","close":25.4412},{"date":"2019-07-08","close":25.458},{"date":"2019-07-09","close":24.9364},{"date":"2019-07-10","close":24.2802},{"date":"2019-07-11","close":25.0037},{"date":"2019-07-12","close":25.5253},{"date":"2019-07-15","close":25.8702},{"date":"2019-07-16","close":26.2488},{"date":"2019-07-17","close":25.4664},{"date":"2019-07-18","close":25.5758},{"date":"2019-07-19","close":25.4916},{"date":"2019-07-22","close":24.7261},{"date":"2019-07-23","close":25.2729},{"date":"2019-07-24","close":25.9123},{"date":"2019-07-25","close":25.9291},{"date":"2019-07-26","close":25.7609},{"date":"2019-07-29","close":25.7524},{"date":"2019-07-30","close":25.7945},{"date":"2019-07-31","close":26.0217},{"date":"2019-08-01","close":24.6251},{"date":"2019-08-02","close":25.0289},{"date":"2019-08-05","close":23.422},{"date":"2019-08-06","close":23.4557},{"date":"2019-08-07","close":23.7081},{"date":"2019-08-08","close":23.952},{"date":"2019-08-09","close":23.0434},{"date":"2019-08-12","close":22.0843},{"date":"2019-08-13","close":22.4713},{"date":"2019-08-14","close":21.0327},{"date":"2019-08-15","close":16.3634},{"date":"2019-08-16","close":16.7925},{"date":"2019-08-19","close":17.6422},{"date":"2019-08-20","close":17.7011},{"date":"2019-08-21","close":18.2985},{"date":"2019-08-22","close":17.903},{"date":"2019-08-23","close":17.087},{"date":"2019-08-26","close":17.5665},{"date":"2019-08-27","close":17.23},{"date":"2019-08-28","close":17.2384},{"date":"2019-08-29","close":17.0617},{"date":"2019-08-30","close":17.373},{"date":"2019-09-03","close":17.1963},{"date":"2019-09-04","close":18.0797},{"date":"2019-09-05","close":19.5909},{"date":"2019-09-06","close":20.2491},{"date":"2019-09-09","close":20.7619},{"date":"2019-09-10","close":21.5141},{"date":"2019-09-11","close":22.0355},{"date":"2019-09-12","close":21.8646},{"date":"2019-09-13","close":21.5227},{"date":"2019-09-16","close":21.8047},{"date":"2019-09-17","close":21.5056},{"date":"2019-09-18","close":21.5227},{"date":"2019-09-19","close":21.5996},{"date":"2019-09-20","close":21.4885},{"date":"2019-09-23","close":21.4885},{"date":"2019-09-24","close":21.497},{"date":"2019-09-25","close":21.6765},{"date":"2019-09-26","close":21.8047},{"date":"2019-09-27","close":22.215},{"date":"2019-09-30","close":22.2663},{"date":"2019-10-01","close":21.8817},{"date":"2019-10-02","close":21.1466},{"date":"2019-10-03","close":21.5996},{"date":"2019-10-04","close":21.7876},{"date":"2019-10-07","close":21.5227},{"date":"2019-10-08","close":21.0782},{"date":"2019-10-09","close":21.1808},{"date":"2019-10-10","close":21.3603},{"date":"2019-10-11","close":22.2065},{"date":"2019-10-14","close":21.5825},{"date":"2019-10-15","close":21.8133},{"date":"2019-10-16","close":21.7962},{"date":"2019-10-17","close":21.7449},{"date":"2019-10-18","close":21.8475},{"date":"2019-10-21","close":22.4287},{"date":"2019-10-22","close":22.574},{"date":"2019-10-23","close":22.1808},{"date":"2019-10-24","close":21.9757},{"date":"2019-10-25","close":22.6082},{"date":"2019-10-28","close":22.3347},{"date":"2019-10-29","close":22.1124},{"date":"2019-10-30","close":22.4372},{"date":"2019-10-31","close":22.1039},{"date":"2019-11-01","close":22.4714},{"date":"2019-11-04","close":22.668},{"date":"2019-11-05","close":23.0356},{"date":"2019-11-06","close":22.1637},{"date":"2019-11-07","close":23.1381},{"date":"2019-11-08","close":23.2749},{"date":"2019-11-11","close":22.8048},{"date":"2019-11-12","close":22.5484},{"date":"2019-11-13","close":22.2492},{"date":"2019-11-14","close":22.3005},{"date":"2019-11-15","close":22.8732},{"date":"2019-11-18","close":23.027},{"date":"2019-11-19","close":23.0356},{"date":"2019-11-20","close":22.3347},{"date":"2019-11-21","close":22.027},{"date":"2019-11-22","close":22.5227},{"date":"2019-11-25","close":22.8133},{"date":"2019-11-26","close":22.6851},{"date":"2019-11-27","close":23.0954},{"date":"2019-11-29","close":22.9843},{"date":"2019-12-02","close":22.1295},{"date":"2019-12-03","close":21.2235},{"date":"2019-12-04","close":21.8304},{"date":"2019-12-05","close":22.0452},{"date":"2019-12-06","close":22.1145},{"date":"2019-12-09","close":22.3484},{"date":"2019-12-10","close":22.1145},{"date":"2019-12-11","close":22.3657},{"date":"2019-12-12","close":22.8161},{"date":"2019-12-13","close":22.4696},{"date":"2019-12-16","close":22.0712},{"date":"2019-12-17","close":22.0972},{"date":"2019-12-18","close":22.4696},{"date":"2019-12-19","close":22.8594},{"date":"2019-12-20","close":23.1366},{"date":"2019-12-23","close":23.4658},{"date":"2019-12-24","close":23.1626},{"date":"2019-12-26","close":23.5871},{"date":"2019-12-27","close":23.2839},{"date":"2019-12-30","close":23.0327},{"date":"2019-12-31","close":23.3618},{"date":"2020-01-02","close":23.3272},{"date":"2020-01-03","close":23.3185},{"date":"2020-01-06","close":23.613},{"date":"2020-01-07","close":23.8383},{"date":"2020-01-08","close":23.9942},{"date":"2020-01-09","close":23.717},{"date":"2020-01-10","close":23.7603},{"date":"2020-01-13","close":24.3407},{"date":"2020-01-14","close":24.7998},{"date":"2020-01-15","close":24.7391},{"date":"2020-01-16","close":24.9903},{"date":"2020-01-17","close":25.025},{"date":"2020-01-21","close":24.5659},{"date":"2020-01-22","close":23.9509},{"date":"2020-01-23","close":24.2021},{"date":"2020-01-24","close":23.639},{"date":"2020-01-27","close":22.7295},{"date":"2020-01-28","close":22.8681},{"date":"2020-01-29","close":23.1799},{"date":"2020-01-30","close":23.076},{"date":"2020-01-31","close":22.3224},{"date":"2020-02-03","close":22.5476},{"date":"2020-02-04","close":23.5611},{"date":"2020-02-05","close":24.5919},{"date":"2020-02-06","close":25.1203},{"date":"2020-02-07","close":24.228},{"date":"2020-02-10","close":24.6958},{"date":"2020-02-11","close":24.7564},{"date":"2020-02-12","close":25.5274},{"date":"2020-02-13","close":24.973},{"date":"2020-02-14","close":25.3022},{"date":"2020-02-18","close":24.3407},{"date":"2020-02-19","close":24.2887},{"date":"2020-02-20","close":24.9557},{"date":"2020-02-21","close":24.2454},{"date":"2020-02-24","close":22.1318},{"date":"2020-02-25","close":21.0924},{"date":"2020-02-26","close":20.3734},{"date":"2020-02-27","close":19.8797},{"date":"2020-02-28","close":20.3128},{"date":"2020-03-02","close":20.5207},{"date":"2020-03-03","close":20.2348},{"date":"2020-03-04","close":21.075},{"date":"2020-03-05","close":19.5185},{"date":"2020-03-06","close":19.0617},{"date":"2020-03-09","close":16.1893},{"date":"2020-03-10","close":16.8305},{"date":"2020-03-11","close":15.4338},{"date":"2020-03-12","close":13.1851},{"date":"2020-03-13","close":14.2567},{"date":"2020-03-16","close":10.0842},{"date":"2020-03-17","close":11.5863},{"date":"2020-03-18","close":11.7357},{"date":"2020-03-19","close":11.1647},{"date":"2020-03-20","close":10.5762},{"date":"2020-03-23","close":9.2937},{"date":"2020-03-24","close":12.0519},{"date":"2020-03-25","close":13.0884},{"date":"2020-03-26","close":13.3168},{"date":"2020-03-27","close":12.2188},{"date":"2020-03-30","close":11.6039},{"date":"2020-03-31","close":11.3755},{"date":"2020-04-01","close":9.7241},{"date":"2020-04-02","close":9.6714},{"date":"2020-04-03","close":9.7417},{"date":"2020-04-06","close":11.4546},{"date":"2020-04-07","close":12.7107},{"date":"2020-04-08","close":13.1499},{"date":"2020-04-09","close":13.7912},{"date":"2020-04-13","close":12.9742},{"date":"2020-04-14","close":13.5101},{"date":"2020-04-15","close":12.6668},{"date":"2020-04-16","close":12.658},{"date":"2020-04-17","close":13.3695},{"date":"2020-04-20","close":12.4823},{"date":"2020-04-21","close":12.0783},{"date":"2020-04-22","close":11.7796},{"date":"2020-04-23","close":12.0958},{"date":"2020-04-24","close":11.9816},{"date":"2020-04-27","close":13.2202},{"date":"2020-04-28","close":14.1513},{"date":"2020-04-29","close":14.977},{"date":"2020-04-30","close":13.0709},{"date":"2020-05-01","close":13.3168},{"date":"2020-05-04","close":12.9742},{"date":"2020-05-05","close":12.9742},{"date":"2020-05-06","close":12.3594},{"date":"2020-05-07","close":12.7371},{"date":"2020-05-08","close":13.0709},{"date":"2020-05-11","close":12.2276},{"date":"2020-05-12","close":11.5863},{"date":"2020-05-13","close":10.4795},{"date":"2020-05-14","close":10.9012},{"date":"2020-05-15","close":10.7167},{"date":"2020-05-18","close":11.762},{"date":"2020-05-19","close":11.2965},{"date":"2020-05-20","close":11.6478},{"date":"2020-05-21","close":12.5087},{"date":"2020-05-22","close":12.2803},{"date":"2020-05-26","close":12.9567},{"date":"2020-05-27","close":13.5101},{"date":"2020-05-28","close":12.2891},{"date":"2020-05-29","close":11.9465},{"date":"2020-06-01","close":12.4648},{"date":"2020-06-02","close":12.7371},{"date":"2020-06-03","close":13.7824},{"date":"2020-06-04","close":14.4412},{"date":"2020-06-05","close":15.2054},{"date":"2020-06-08","close":15.794},{"date":"2020-06-09","close":14.5378},{"date":"2020-06-10","close":13.5979},{"date":"2020-06-11","close":12.4033},{"date":"2020-06-12","close":12.7195},{"date":"2020-06-15","close":12.4648},{"date":"2020-06-16","close":13.1675},{"date":"2020-06-17","close":12.4911},{"date":"2020-06-18","close":12.2803},{"date":"2020-06-19","close":11.885},{"date":"2020-06-22","close":12.0431},{"date":"2020-06-23","close":12.1046},{"date":"2020-06-24","close":11.2438},{"date":"2020-06-25","close":11.0681},{"date":"2020-06-26","close":11.0242},{"date":"2020-06-29","close":11.7269},{"date":"2020-06-30","close":11.6654},{"date":"2020-07-01","close":11.3931},{"date":"2020-07-02","close":11.4282},{"date":"2020-07-06","close":11.5776},{"date":"2020-07-07","close":11.112},{"date":"2020-07-08","close":11.4194},{"date":"2020-07-09","close":10.8397},{"date":"2020-07-10","close":11.0856},{"date":"2020-07-13","close":11.3316},{"date":"2020-07-14","close":11.3931},{"date":"2020-07-15","close":12.3154},{"date":"2020-07-16","close":12.333},{"date":"2020-07-17","close":11.9992},{"date":"2020-07-20","close":11.5249},{"date":"2020-07-21","close":11.9904},{"date":"2020-07-22","close":12.0343},{"date":"2020-07-23","close":12.1837},{"date":"2020-07-24","close":11.8323},{"date":"2020-07-27","close":11.9904},{"date":"2020-07-28","close":11.8674},{"date":"2020-07-29","close":12.1837},{"date":"2020-07-30","close":11.683},{"date":"2020-07-31","close":11.7357},{"date":"2020-08-03","close":11.7181},{"date":"2020-08-04","close":11.6654},{"date":"2020-08-05","close":12.0695},{"date":"2020-08-06","close":12.3242},{"date":"2020-08-07","close":12.7459},{"date":"2020-08-10","close":13.554},{"date":"2020-08-11","close":13.6418},{"date":"2020-08-12","close":13.7033},{"date":"2020-08-13","close":13.554},{"date":"2020-08-14","close":13.9932},{"date":"2020-08-17","close":13.9054},{"date":"2020-08-18","close":13.4662},{"date":"2020-08-19","close":13.2466},{"date":"2020-08-20","close":12.6141},{"date":"2020-08-21","close":12.7722},{"date":"2020-08-24","close":13.4662},{"date":"2020-08-25","close":13.1236},{"date":"2020-08-26","close":13.0445},{"date":"2020-08-27","close":13.0797},{"date":"2020-08-28","close":13.0709},{"date":"2020-08-31","close":12.9391},{"date":"2020-09-01","close":12.9567},{"date":"2020-09-02","close":12.9391},{"date":"2020-09-03","close":12.9215},{"date":"2020-09-04","close":12.7898},{"date":"2020-09-08","close":13.1763},{"date":"2020-09-09","close":12.8073},{"date":"2020-09-10","close":13.879},{"date":"2020-09-11","close":14.1865},{"date":"2020-09-14","close":15.3899},{"date":"2020-09-15","close":14.7926},{"date":"2020-09-16","close":15.8994},{"date":"2020-09-17","close":15.4602},{"date":"2020-09-18","close":15.2494},{"date":"2020-09-21","close":14.5027},{"date":"2020-09-22","close":14.5993},{"date":"2020-09-23","close":14.573},{"date":"2020-09-24","close":14.3534},{"date":"2020-09-25","close":14.3709},{"date":"2020-09-28","close":14.5642},{"date":"2020-09-29","close":13.6155},{"date":"2020-09-30","close":13.7297},{"date":"2020-10-01","close":13.9669},{"date":"2020-10-02","close":14.1865},{"date":"2020-10-05","close":14.9068},{"date":"2020-10-06","close":14.7838},{"date":"2020-10-07","close":15.6973},{"date":"2020-10-08","close":16.4001},{"date":"2020-10-09","close":16.5318},{"date":"2020-10-12","close":16.8656},{"date":"2020-10-13","close":16.6197},{"date":"2020-10-14","close":16.69},{"date":"2020-10-15","close":17.1643},{"date":"2020-10-16","close":17.1555},{"date":"2020-10-19","close":17.6211},{"date":"2020-10-20","close":17.99},{"date":"2020-10-21","close":17.99},{"date":"2020-10-22","close":19.1935},{"date":"2020-10-23","close":18.8245},{"date":"2020-10-26","close":18.684},{"date":"2020-10-27","close":18.8157},{"date":"2020-10-28","close":18.7191},{"date":"2020-10-29","close":19.9665},{"date":"2020-10-30","close":19.5273},{"date":"2020-11-02","close":20.757},{"date":"2020-11-03","close":21.1348},{"date":"2020-11-04","close":20.9415},{"date":"2020-11-05","close":21.7057},{"date":"2020-11-06","close":21.3631},{"date":"2020-11-09","close":21.899},{"date":"2020-11-10","close":22.8389},{"date":"2020-11-11","close":22.2591},{"date":"2020-11-12","close":22.2064},{"date":"2020-11-13","close":23.1376},{"date":"2020-11-16","close":23.9721},{"date":"2020-11-17","close":24.9998},{"date":"2020-11-18","close":24.5782},{"date":"2020-11-19","close":24.9471},{"date":"2020-11-20","close":24.9998},{"date":"2020-11-23","close":25.36},{"date":"2020-11-24","close":26.458},{"date":"2020-11-25","close":26.0803},{"date":"2020-11-27","close":25.4741},{"date":"2020-11-30","close":24.8768},{"date":"2020-12-01","close":24.912},{"date":"2020-12-02","close":25.0174},{"date":"2020-12-03","close":25.7113},{"date":"2020-12-04","close":25.7816},{"date":"2020-12-07","close":26.1242},{"date":"2020-12-08","close":25.9134},{"date":"2020-12-09","close":26.0276},{"date":"2020-12-10","close":26.0188},{"date":"2020-12-11","close":25.764},{"date":"2020-12-14","close":25.5005},{"date":"2020-12-15","close":26.1066},{"date":"2020-12-16","close":26.0627},{"date":"2020-12-17","close":26.2032},{"date":"2020-12-18","close":25.3512},{"date":"2020-12-21","close":25.7992},{"date":"2020-12-22","close":26.5019},{"date":"2020-12-23","close":26.8093},{"date":"2020-12-24","close":27.0992},{"date":"2020-12-28","close":27.108},{"date":"2020-12-29","close":26.4492},{"date":"2020-12-30","close":27.6263},{"date":"2020-12-31","close":27.3013},{"date":"2021-01-04","close":28.7331},{"date":"2021-01-05","close":28.5662},{"date":"2021-01-06","close":30.1473},{"date":"2021-01-07","close":30.6305},{"date":"2021-01-08","close":30.0683},{"date":"2021-01-11","close":30.3582},{"date":"2021-01-12","close":31.0433},{"date":"2021-01-13","close":29.8926},{"date":"2021-01-14","close":29.9189},{"date":"2021-01-15","close":29.5324},{"date":"2021-01-19","close":29.2865},{"date":"2021-01-20","close":29.5939},{"date":"2021-01-21","close":29.6466},{"date":"2021-01-22","close":30.1561},{"date":"2021-01-25","close":29.6642},{"date":"2021-01-26","close":28.8034},{"date":"2021-01-27","close":26.8884},{"date":"2021-01-28","close":28.4344},{"date":"2021-01-29","close":27.7756},{"date":"2021-02-01","close":27.9776},{"date":"2021-02-02","close":29.3831},{"date":"2021-02-03","close":30.3933},{"date":"2021-02-04","close":31.7812},{"date":"2021-02-05","close":32.9846},{"date":"2021-02-08","close":33.6874},{"date":"2021-02-09","close":33.6874},{"date":"2021-02-10","close":34.3989},{"date":"2021-02-11","close":34.3637},{"date":"2021-02-12","close":33.6522},{"date":"2021-02-16","close":34.311},{"date":"2021-02-17","close":33.9509},{"date":"2021-02-18","close":33.3711},{"date":"2021-02-19","close":34.6624},{"date":"2021-02-22","close":35.9712},{"date":"2021-02-23","close":35.6989},{"date":"2021-02-24","close":36.6213},{"date":"2021-02-25","close":37.2537},{"date":"2021-02-26","close":37.0166},{"date":"2021-03-01","close":36.4544},{"date":"2021-03-02","close":37.1747},{"date":"2021-03-03","close":36.5159},{"date":"2021-03-04","close":35.8131},{"date":"2021-03-05","close":36.8145},{"date":"2021-03-08","close":38.6065},{"date":"2021-03-09","close":38.0882},{"date":"2021-03-10","close":37.7457},{"date":"2021-03-11","close":38.7119},{"date":"2021-03-12","close":39.1863},{"date":"2021-03-15","close":40.6971},{"date":"2021-03-16","close":39.362},{"date":"2021-03-17","close":39.6079},{"date":"2021-03-18","close":39.8451},{"date":"2021-03-19","close":39.2565},{"date":"2021-03-22","close":38.3518},{"date":"2021-03-23","close":36.0942},{"date":"2021-03-24","close":35.6989},{"date":"2021-03-25","close":36.7355},{"date":"2021-03-26","close":36.7179},{"date":"2021-03-29","close":34.6888},{"date":"2021-03-30","close":35.9712},{"date":"2021-03-31","close":36.1996},{"date":"2021-04-01","close":36.0415},{"date":"2021-04-05","close":37.4997},{"date":"2021-04-06","close":37.649},{"date":"2021-04-07","close":37.8511},{"date":"2021-04-08","close":38.097},{"date":"2021-04-09","close":39.4674},{"date":"2021-04-12","close":39.9856},{"date":"2021-04-13","close":39.5816},{"date":"2021-04-14","close":39.8978},{"date":"2021-04-15","close":40.6269},{"date":"2021-04-16","close":40.8992},{"date":"2021-04-19","close":39.7309},{"date":"2021-04-20","close":38.2288},{"date":"2021-04-21","close":39.4674},{"date":"2021-04-22","close":39.6694},{"date":"2021-04-23","close":40.7235},{"date":"2021-04-26","close":40.3897},{"date":"2021-04-27","close":41.6107},{"date":"2021-04-28","close":41.7249},{"date":"2021-04-29","close":42.0851},{"date":"2021-04-30","close":42.0323},{"date":"2021-05-03","close":42.6385},{"date":"2021-05-04","close":42.1641},{"date":"2021-05-05","close":42.5243},{"date":"2021-05-06","close":41.11},{"date":"2021-05-07","close":43.1479},{"date":"2021-05-10","close":41.3033},{"date":"2021-05-11","close":40.8553},{"date":"2021-05-12","close":39.3005},{"date":"2021-05-13","close":39.8012},{"date":"2021-05-14","close":41.1276},{"date":"2021-05-17","close":41.6107},{"date":"2021-05-18","close":40.6796},{"date":"2021-05-19","close":39.1687},{"date":"2021-05-20","close":38.3078},{"date":"2021-05-21","close":37.6754},{"date":"2021-05-24","close":38.1234},{"date":"2021-05-25","close":38.0531},{"date":"2021-05-26","close":38.9491},{"date":"2021-05-27","close":39.6079},{"date":"2021-05-28","close":39.4322},{"date":"2021-06-01","close":39.5025},{"date":"2021-06-02","close":37.5173},{"date":"2021-06-03","close":37.3504},{"date":"2021-06-04","close":37.5524},{"date":"2021-06-07","close":38.0795},{"date":"2021-06-08","close":38.6504},{"date":"2021-06-09","close":38.1409},{"date":"2021-06-10","close":37.5261},{"date":"2021-06-11","close":38.914},{"date":"2021-06-14","close":38.0092},{"date":"2021-06-15","close":38.2551},{"date":"2021-06-16","close":38.0004},{"date":"2021-06-17","close":37.1044},{"date":"2021-06-18","close":36.1645},{"date":"2021-06-21","close":37.0341},{"date":"2021-06-22","close":37.1571},{"date":"2021-06-23","close":37.4206},{"date":"2021-06-24","close":37.7984},{"date":"2021-06-25","close":38.1937},{"date":"2021-06-28","close":37.4294},{"date":"2021-06-29","close":37.0341},{"date":"2021-06-30","close":38.1937},{"date":"2021-07-01","close":37.324},{"date":"2021-07-02","close":37.4733},{"date":"2021-07-06","close":36.6389},{"date":"2021-07-07","close":35.9273},{"date":"2021-07-08","close":35.4706},{"date":"2021-07-09","close":36.8057},{"date":"2021-07-12","close":37.3592},{"date":"2021-07-13","close":36.4983},{"date":"2021-07-14","close":36.4017},{"date":"2021-07-15","close":35.6726},{"date":"2021-07-16","close":34.311},{"date":"2021-07-19","close":33.213},{"date":"2021-07-20","close":34.6185},{"date":"2021-07-21","close":35.8395},{"date":"2021-07-22","close":35.0665},{"date":"2021-07-23","close":35.2158},{"date":"2021-07-26","close":36.2348},{"date":"2021-07-27","close":36.0327},{"date":"2021-07-28","close":35.5496},{"date":"2021-07-29","close":36.2436},{"date":"2021-07-30","close":37.1571},{"date":"2021-08-02","close":37.1835},{"date":"2021-08-03","close":38.1497},{"date":"2021-08-04","close":37.5436},{"date":"2021-08-05","close":38.1761},{"date":"2021-08-06","close":38.6592},{"date":"2021-08-09","close":37.9301},{"date":"2021-08-10","close":38.5099},{"date":"2021-08-11","close":38.7295},{"date":"2021-08-12","close":39.2653},{"date":"2021-08-13","close":38.8525},{"date":"2021-08-16","close":38.4923},{"date":"2021-08-17","close":36.92},{"date":"2021-08-18","close":36.4192},{"date":"2021-08-19","close":35.2861},{"date":"2021-08-20","close":35.6462},{"date":"2021-08-23","close":37.1659},{"date":"2021-08-24","close":38.0443},{"date":"2021-08-25","close":37.9126},{"date":"2021-08-26","close":36.7618},{"date":"2021-08-27","close":37.4646},{"date":"2021-08-30","close":36.2348},{"date":"2021-08-31","close":35.4178},{"date":"2021-09-01","close":35.6111},{"date":"2021-09-02","close":35.6814},{"date":"2021-09-03","close":35.8581},{"date":"2021-09-07","close":36.0172},{"date":"2021-09-08","close":34.8064},{"date":"2021-09-09","close":35.814},{"date":"2021-09-10","close":35.7698},{"date":"2021-09-13","close":35.6283},{"date":"2021-09-14","close":35.3986},{"date":"2021-09-15","close":35.3013},{"date":"2021-09-16","close":35.9819},{"date":"2021-09-17","close":35.7079},{"date":"2021-09-20","close":33.5955},{"date":"2021-09-21","close":33.9844},{"date":"2021-09-22","close":34.4528},{"date":"2021-09-23","close":35.6637},{"date":"2021-09-24","close":34.8771},{"date":"2021-09-27","close":35.4427},{"date":"2021-09-28","close":34.9655},{"date":"2021-09-29","close":34.2495},{"date":"2021-09-30","close":32.7204},{"date":"2021-10-01","close":33.6043},{"date":"2021-10-04","close":33.569},{"date":"2021-10-05","close":33.9755},{"date":"2021-10-06","close":33.2596},{"date":"2021-10-07","close":33.7457},{"date":"2021-10-08","close":33.021},{"date":"2021-10-11","close":33.0828},{"date":"2021-10-12","close":33.9225},{"date":"2021-10-13","close":33.949},{"date":"2021-10-14","close":34.6296},{"date":"2021-10-15","close":34.6473},{"date":"2021-10-18","close":34.1081},{"date":"2021-10-19","close":33.9225},{"date":"2021-10-20","close":34.1435},{"date":"2021-10-21","close":34.2495},{"date":"2021-10-22","close":34.1346},{"date":"2021-10-25","close":35.0362},{"date":"2021-10-26","close":34.5677},{"date":"2021-10-27","close":33.6397},{"date":"2021-10-28","close":34.4705},{"date":"2021-10-29","close":34.4528},{"date":"2021-11-01","close":34.8152},{"date":"2021-11-02","close":35.0362},{"date":"2021-11-03","close":36.963},{"date":"2021-11-04","close":37.0956},{"date":"2021-11-05","close":37.5728},{"date":"2021-11-08","close":37.4314},{"date":"2021-11-09","close":37.5375},{"date":"2021-11-10","close":37.6612},{"date":"2021-11-11","close":40.8166},{"date":"2021-11-12","close":40.2421},{"date":"2021-11-15","close":39.6853},{"date":"2021-11-16","close":40.2951},{"date":"2021-11-17","close":39.9416},{"date":"2021-11-18","close":40.5161},{"date":"2021-11-19","close":40.6487},{"date":"2021-11-22","close":40.8343},{"date":"2021-11-23","close":40.6487},{"date":"2021-11-24","close":38.9516},{"date":"2021-11-26","close":36.9453},{"date":"2021-11-29","close":36.8923},{"date":"2021-11-30","close":35.4604},{"date":"2021-12-01","close":34.3644},{"date":"2021-12-02","close":36.4283},{"date":"2021-12-03","close":36.3126},{"date":"2021-12-06","close":37.6826},{"date":"2021-12-07","close":38.8746},{"date":"2021-12-08","close":38.7145},{"date":"2021-12-09","close":38.4743},{"date":"2021-12-10","close":38.4565},{"date":"2021-12-13","close":37.4068},{"date":"2021-12-14","close":37.7715},{"date":"2021-12-15","close":37.1488},{"date":"2021-12-16","close":36.6328},{"date":"2021-12-17","close":36.704},{"date":"2021-12-20","close":34.9871},{"date":"2021-12-21","close":36.4105},{"date":"2021-12-22","close":36.5439},{"date":"2021-12-23","close":36.704},{"date":"2021-12-27","close":36.5795},{"date":"2021-12-28","close":36.108},{"date":"2021-12-29","close":36.108},{"date":"2021-12-30","close":36.3037},{"date":"2021-12-31","close":36.1169},{"date":"2022-01-03","close":36.3037},{"date":"2022-01-04","close":37.051},{"date":"2022-01-05","close":36.7218},{"date":"2022-01-06","close":36.873},{"date":"2022-01-07","close":34.996},{"date":"2022-01-10","close":33.3592},{"date":"2022-01-11","close":33.9908},{"date":"2022-01-12","close":34.2933},{"date":"2022-01-13","close":34.8982},{"date":"2022-01-14","close":34.1331},{"date":"2022-01-18","close":33.3325},{"date":"2022-01-19","close":33.3236},{"date":"2022-01-20","close":32.7009},{"date":"2022-01-21","close":32.5141},{"date":"2022-01-24","close":33.973},{"date":"2022-01-25","close":33.3236},{"date":"2022-01-26","close":32.7187},{"date":"2022-01-27","close":32.9678},{"date":"2022-01-28","close":33.4748},{"date":"2022-01-31","close":33.7595},{"date":"2022-02-01","close":34.4712},{"date":"2022-02-02","close":34.7914},{"date":"2022-02-03","close":34.0975},{"date":"2022-02-04","close":34.2221},{"date":"2022-02-07","close":34.3822},{"date":"2022-02-08","close":35.2184},{"date":"2022-02-09","close":36.2147},{"date":"2022-02-10","close":36.2237},{"date":"2022-02-11","close":34.8537},{"date":"2022-02-14","close":34.738},{"date":"2022-02-15","close":36.2237},{"date":"2022-02-16","close":36.4105},{"date":"2022-02-17","close":35.4497},{"date":"2022-02-18","close":35.1117},{"date":"2022-02-22","close":35.1917},{"date":"2022-02-23","close":34.8359},{"date":"2022-02-24","close":34.8359},{"date":"2022-02-25","close":36.2592},{"date":"2022-02-28","close":36.3838},{"date":"2022-03-01","close":34.5246},{"date":"2022-03-02","close":36.7841},{"date":"2022-03-03","close":35.6206},{"date":"2022-03-04","close":32.6224},{"date":"2022-03-07","close":28.7471},{"date":"2022-03-08","close":29.0245},{"date":"2022-03-09","close":32.1122},{"date":"2022-03-10","close":31.8348},{"date":"2022-03-11","close":30.7429},{"date":"2022-03-14","close":30.197},{"date":"2022-03-15","close":31.4589},{"date":"2022-03-16","close":33.1683},{"date":"2022-03-17","close":33.4995},{"date":"2022-03-18","close":34.3766},{"date":"2022-03-21","close":33.9022},{"date":"2022-03-22","close":33.8754},{"date":"2022-03-23","close":33.589},{"date":"2022-03-24","close":33.6964},{"date":"2022-03-25","close":34.4124},{"date":"2022-03-28","close":34.3676},{"date":"2022-03-29","close":35.9428},{"date":"2022-03-30","close":35.0567},{"date":"2022-03-31","close":33.2489},{"date":"2022-04-01","close":32.3181},{"date":"2022-04-04","close":32.4076},{"date":"2022-04-05","close":30.8414},{"date":"2022-04-06","close":30.0627},{"date":"2022-04-07","close":29.8032},{"date":"2022-04-08","close":29.7584},{"date":"2022-04-11","close":30.0269},{"date":"2022-04-12","close":30.4834},{"date":"2022-04-13","close":30.8145},{"date":"2022-04-14","close":30.197},{"date":"2022-04-18","close":30.3491},{"date":"2022-04-19","close":31.611},{"date":"2022-04-20","close":31.2889},{"date":"2022-04-21","close":30.913},{"date":"2022-04-22","close":29.4989},{"date":"2022-04-25","close":29.6868},{"date":"2022-04-26","close":29.0335},{"date":"2022-04-27","close":29.2841},{"date":"2022-04-28","close":29.8927},{"date":"2022-04-29","close":29.4631},{"date":"2022-05-02","close":30.0717},{"date":"2022-05-03","close":29.302},{"date":"2022-05-04","close":29.7584},{"date":"2022-05-05","close":28.1743},{"date":"2022-05-06","close":27.154},{"date":"2022-05-09","close":25.8115},{"date":"2022-05-10","close":25.3193},{"date":"2022-05-11","close":23.7351},{"date":"2022-05-12","close":27.4135},{"date":"2022-05-13","close":28.2011},{"date":"2022-05-16","close":28.6665},{"date":"2022-05-17","close":29.5615},{"date":"2022-05-18","close":28.5054},{"date":"2022-05-19","close":27.7178},{"date":"2022-05-20","close":28.1116},{"date":"2022-05-23","close":28.0132},{"date":"2022-05-24","close":26.8855},{"date":"2022-05-25","close":28.2101},{"date":"2022-05-26","close":29.8927},{"date":"2022-05-27","close":30.7339},{"date":"2022-05-31","close":30.8771},{"date":"2022-06-01","close":30.5549},{"date":"2022-06-02","close":31.7},{"date":"2022-06-03","close":31.4475},{"date":"2022-06-06","close":31.2131},{"date":"2022-06-07","close":31.4565},{"date":"2022-06-08","close":31.3844},{"date":"2022-06-09","close":30.9607},{"date":"2022-06-10","close":29.4821},{"date":"2022-06-13","close":27.8862},{"date":"2022-06-14","close":28.4903},{"date":"2022-06-15","close":29.4821},{"date":"2022-06-16","close":27.5166},{"date":"2022-06-17","close":28.9411},{"date":"2022-06-21","close":28.9862},{"date":"2022-06-22","close":28.0485},{"date":"2022-06-23","close":28.9321},{"date":"2022-06-24","close":30.0501},{"date":"2022-06-27","close":29.3468},{"date":"2022-06-28","close":29.0493},{"date":"2022-06-29","close":28.1387},{"date":"2022-06-30","close":27.5166},{"date":"2022-07-01","close":27.7871},{"date":"2022-07-05","close":28.2559},{"date":"2022-07-06","close":27.6248},{"date":"2022-07-07","close":28.905},{"date":"2022-07-08","close":28.6887},{"date":"2022-07-11","close":27.8412},{"date":"2022-07-12","close":28.1838},{"date":"2022-07-13","close":28.31},{"date":"2022-07-14","close":28.0395},{"date":"2022-07-15","close":27.769},{"date":"2022-07-18","close":28.3461},{"date":"2022-07-19","close":29.7345},{"date":"2022-07-20","close":30.5009},{"date":"2022-07-21","close":30.6812},{"date":"2022-07-22","close":30.609},{"date":"2022-07-25","close":30.7443},{"date":"2022-07-26","close":29.3198},{"date":"2022-07-27","close":30.4107},{"date":"2022-07-28","close":30.6812},{"date":"2022-07-29","close":30.3205},{"date":"2022-08-01","close":30.6541},{"date":"2022-08-02","close":29.7525},{"date":"2022-08-03","close":30.5009},{"date":"2022-08-04","close":30.5369},{"date":"2022-08-05","close":30.7263},{"date":"2022-08-08","close":31.0238},{"date":"2022-08-09","close":30.014},{"date":"2022-08-10","close":31.0508},{"date":"2022-08-11","close":32.0065},{"date":"2022-08-12","close":32.1778},{"date":"2022-08-15","close":32.3942},{"date":"2022-08-16","close":33.4851},{"date":"2022-08-17","close":33.4581},{"date":"2022-08-18","close":33.8728},{"date":"2022-08-19","close":33.2056},{"date":"2022-08-22","close":31.9254},{"date":"2022-08-23","close":32.6737},{"date":"2022-08-24","close":32.4844},{"date":"2022-08-25","close":33.1515},{"date":"2022-08-26","close":31.8713},{"date":"2022-08-29","close":31.6639},{"date":"2022-08-30","close":32.0696},{"date":"2022-08-31","close":31.3123},{"date":"2022-09-01","close":31.4746},{"date":"2022-09-02","close":31.132},{"date":"2022-09-06","close":30.2304},{"date":"2022-09-07","close":31.0869},{"date":"2022-09-08","close":31.4507},{"date":"2022-09-09","close":32.3056},{"date":"2022-09-12","close":33.0878},{"date":"2022-09-13","close":31.3234},{"date":"2022-09-14","close":30.6867},{"date":"2022-09-15","close":30.2138},{"date":"2022-09-16","close":29.6044},{"date":"2022-09-19","close":30.1228},{"date":"2022-09-20","close":29.468},{"date":"2022-09-21","close":29.0678},{"date":"2022-09-22","close":28.1492},{"date":"2022-09-23","close":26.9759},{"date":"2022-09-26","close":26.0391},{"date":"2022-09-27","close":26.4029},{"date":"2022-09-28","close":27.1942},{"date":"2022-09-29","close":26.2756},{"date":"2022-09-30","close":25.8572},{"date":"2022-10-03","close":26.985},{"date":"2022-10-04","close":28.5948},{"date":"2022-10-05","close":28.9768},{"date":"2022-10-06","close":29.1133},{"date":"2022-10-07","close":28.6312},{"date":"2022-10-10","close":28.322},{"date":"2022-10-11","close":27.8581},{"date":"2022-10-12","close":28.3857},{"date":"2022-10-13","close":28.2765},{"date":"2022-10-14","close":27.5307},{"date":"2022-10-17","close":28.5312},{"date":"2022-10-18","close":28.4584},{"date":"2022-10-19","close":27.84},{"date":"2022-10-20","close":27.7217},{"date":"2022-10-21","close":28.4402},{"date":"2022-10-24","close":27.6035},{"date":"2022-10-25","close":29.0678},{"date":"2022-10-26","close":28.7949},{"date":"2022-10-27","close":28.8404},{"date":"2022-10-28","close":29.0496},{"date":"2022-10-31","close":28.8131},{"date":"2022-11-01","close":29.2497},{"date":"2022-11-02","close":27.8218},{"date":"2022-11-03","close":27.3215},{"date":"2022-11-04","close":29.5225},{"date":"2022-11-07","close":29.1133},{"date":"2022-11-08","close":29.3588},{"date":"2022-11-09","close":28.3948},{"date":"2022-11-10","close":29.5953},{"date":"2022-11-11","close":32.1692},{"date":"2022-11-14","close":31.1506},{"date":"2022-11-15","close":31.8145},{"date":"2022-11-16","close":31.2415},{"date":"2022-11-17","close":31.7326},{"date":"2022-11-18","close":31.8236},{"date":"2022-11-21","close":31.4325},{"date":"2022-11-22","close":32.9514},{"date":"2022-11-23","close":33.6153},{"date":"2022-11-25","close":33.7154},{"date":"2022-11-28","close":33.1788},{"date":"2022-11-29","close":33.8791},{"date":"2022-11-30","close":34.352},{"date":"2022-12-01","close":34.9978},{"date":"2022-12-02","close":35.2979},{"date":"2022-12-05","close":33.7881},{"date":"2022-12-06","close":33.9155},{"date":"2022-12-07","close":33.4243},{"date":"2022-12-08","close":33.8645},{"date":"2022-12-09","close":33.3693},{"date":"2022-12-12","close":34.2313},{"date":"2022-12-13","close":35.1758},{"date":"2022-12-14","close":34.9007},{"date":"2022-12-15","close":34.2038},{"date":"2022-12-16","close":33.5619},{"date":"2022-12-19","close":32.9566},{"date":"2022-12-20","close":32.9658},{"date":"2022-12-21","close":34.0754},{"date":"2022-12-22","close":34.2955},{"date":"2022-12-23","close":34.3138},{"date":"2022-12-27","close":34.9465},{"date":"2022-12-28","close":33.8553},{"date":"2022-12-29","close":34.5889},{"date":"2022-12-30","close":34.919},{"date":"2023-01-03","close":35.6068},{"date":"2023-01-04","close":36.3587},{"date":"2023-01-05","close":36.4229},{"date":"2023-01-06","close":37.6425},{"date":"2023-01-09","close":37.8259},{"date":"2023-01-10","close":38.4586},{"date":"2023-01-11","close":38.8346},{"date":"2023-01-12","close":39.5223},{"date":"2023-01-13","close":39.7791},{"date":"2023-01-17","close":40.0083},{"date":"2023-01-18","close":40.1183},{"date":"2023-01-19","close":39.1372},{"date":"2023-01-20","close":40.0817},{"date":"2023-01-23","close":40.5493},{"date":"2023-01-24","close":39.9441},{"date":"2023-01-25","close":40.0542},{"date":"2023-01-26","close":40.4026},{"date":"2023-01-27","close":40.4576},{"date":"2023-01-30","close":40.4576},{"date":"2023-01-31","close":41.7873},{"date":"2023-02-01","close":42.7501},{"date":"2023-02-02","close":42.5209},{"date":"2023-02-03","close":42.2825},{"date":"2023-02-06","close":40.9436},{"date":"2023-02-07","close":41.4755},{"date":"2023-02-08","close":39.6232},{"date":"2023-02-09","close":40.9987},{"date":"2023-02-10","close":40.7511},{"date":"2023-02-13","close":41.4572},{"date":"2023-02-14","close":41.3563},{"date":"2023-02-15","close":41.6039},{"date":"2023-02-16","close":41.1454},{"date":"2023-02-17","close":40.4485},{"date":"2023-02-21","close":38.8529},{"date":"2023-02-22","close":39.3664},{"date":"2023-02-23","close":39.5315},{"date":"2023-02-24","close":39.0638},{"date":"2023-02-27","close":39.6048},{"date":"2023-02-28","close":39.8983},{"date":"2023-03-01","close":39.6599},{"date":"2023-03-02","close":40.2284},{"date":"2023-03-03","close":40.7786},{"date":"2023-03-06","close":39.9258},{"date":"2023-03-07","close":39.4673},{"date":"2023-03-08","close":39.5498},{"date":"2023-03-09","close":38.414},{"date":"2023-03-10","close":38.1924},{"date":"2023-03-13","close":37.7399},{"date":"2023-03-14","close":38.3124},{"date":"2023-03-15","close":37.4444},{"date":"2023-03-16","close":38.0077},{"date":"2023-03-17","close":37.7676},{"date":"2023-03-20","close":37.5091},{"date":"2023-03-21","close":38.2755},{"date":"2023-03-22","close":37.5922},{"date":"2023-03-23","close":37.546},{"date":"2023-03-24","close":37.1674},{"date":"2023-03-27","close":37.6199},{"date":"2023-03-28","close":38.5341},{"date":"2023-03-29","close":38.728},{"date":"2023-03-30","close":38.848},{"date":"2023-03-31","close":39.8084},{"date":"2023-04-03","close":39.6052},{"date":"2023-04-04","close":38.9311},{"date":"2023-04-05","close":37.389},{"date":"2023-04-06","close":37.0566},{"date":"2023-04-10","close":37.7307},{"date":"2023-04-11","close":37.7122},{"date":"2023-04-12","close":38.1278},{"date":"2023-04-13","close":38.7188},{"date":"2023-04-14","close":38.9034},{"date":"2023-04-17","close":38.2755},{"date":"2023-04-18","close":38.8942},{"date":"2023-04-19","close":39.7899},{"date":"2023-04-20","close":39.0512},{"date":"2023-04-21","close":38.6726},{"date":"2023-04-24","close":38.7095},{"date":"2023-04-25","close":37.2413},{"date":"2023-04-26","close":36.992},{"date":"2023-04-27","close":37.7215},{"date":"2023-04-28","close":37.6845},{"date":"2023-05-01","close":37.5275},{"date":"2023-05-02","close":36.7334},{"date":"2023-05-03","close":35.9762},{"date":"2023-05-04","close":35.1544},{"date":"2023-05-05","close":35.9854},{"date":"2023-05-08","close":35.5053},{"date":"2023-05-09","close":35.3575},{"date":"2023-05-10","close":34.2956},{"date":"2023-05-11","close":37.1305},{"date":"2023-05-12","close":38.0262},{"date":"2023-05-15","close":39.753},{"date":"2023-05-16","close":38.7003},{"date":"2023-05-17","close":40.1223},{"date":"2023-05-18","close":40.7503},{"date":"2023-05-19","close":39.7068},{"date":"2023-05-22","close":38.9496},{"date":"2023-05-23","close":38.728},{"date":"2023-05-24","close":37.7769},{"date":"2023-05-25","close":37.5829},{"date":"2023-05-26","close":38.4971},{"date":"2023-05-30","close":37.4721},{"date":"2023-05-31","close":36.955},{"date":"2023-06-01","close":36.6872},{"date":"2023-06-02","close":39.1528},{"date":"2023-06-05","close":38.2755},{"date":"2023-06-06","close":38.9773},{"date":"2023-06-07","close":39.9838},{"date":"2023-06-08","close":39.5561},{"date":"2023-06-09","close":39.6956},{"date":"2023-06-12","close":40.1698},{"date":"2023-06-13","close":40.2349},{"date":"2023-06-14","close":40.5975},{"date":"2023-06-15","close":40.393},{"date":"2023-06-16","close":40.3279},{"date":"2023-06-20","close":40.4209},{"date":"2023-06-21","close":40.1884},{"date":"2023-06-22","close":39.9094},{"date":"2023-06-23","close":39.9001},{"date":"2023-06-26","close":39.7979},{"date":"2023-06-27","close":40.3558},{"date":"2023-06-28","close":39.77},{"date":"2023-06-29","close":39.8257},{"date":"2023-06-30","close":39.7979},{"date":"2023-07-03","close":40.4766},{"date":"2023-07-05","close":39.8722},{"date":"2023-07-06","close":39.398},{"date":"2023-07-07","close":39.6026},{"date":"2023-07-10","close":40.3558},{"date":"2023-07-11","close":41.2763},{"date":"2023-07-12","close":41.1182},{"date":"2023-07-13","close":41.3414},{"date":"2023-07-14","close":40.5975},{"date":"2023-07-17","close":39.9373},{"date":"2023-07-18","close":40.3186},{"date":"2023-07-19","close":39.4166},{"date":"2023-07-20","close":38.8866},{"date":"2023-07-21","close":38.6355},{"date":"2023-07-24","close":39.1005},{"date":"2023-07-25","close":39.1097},{"date":"2023-07-26","close":39.491},{"date":"2023-07-27","close":39.0261},{"date":"2023-07-28","close":39.9931},{"date":"2023-07-31","close":40.1233},{"date":"2023-08-01","close":39.8443},{"date":"2023-08-02","close":39.0819},{"date":"2023-08-03","close":39.9838},{"date":"2023-08-04","close":39.1284},{"date":"2023-08-07","close":39.4166},{"date":"2023-08-08","close":38.682},{"date":"2023-08-09","close":38.3473},{"date":"2023-08-10","close":32.2381},{"date":"2023-08-11","close":32.6566},{"date":"2023-08-14","close":33.0564},{"date":"2023-08-15","close":32.9076},{"date":"2023-08-16","close":31.922},{"date":"2023-08-17","close":32.173},{"date":"2023-08-18","close":32.1637},{"date":"2023-08-21","close":31.4384},{"date":"2023-08-22","close":30.834},{"date":"2023-08-23","close":31.0758},{"date":"2023-08-24","close":30.7689},{"date":"2023-08-25","close":30.676},{"date":"2023-08-28","close":30.8712},{"date":"2023-08-29","close":30.9363},{"date":"2023-08-30","close":31.0758},{"date":"2023-08-31","close":30.9828},{"date":"2023-09-01","close":31.3362},{"date":"2023-09-05","close":30.6946},{"date":"2023-09-06","close":30.3133},{"date":"2023-09-07","close":29.8809},{"date":"2023-09-08","close":29.9749},{"date":"2023-09-11","close":29.8339},{"date":"2023-09-12","close":29.6272},{"date":"2023-09-13","close":28.7154},{"date":"2023-09-14","close":29.1666},{"date":"2023-09-15","close":29.129},{"date":"2023-09-18","close":28.5462},{"date":"2023-09-19","close":28.4146},{"date":"2023-09-20","close":28.2078},{"date":"2023-09-21","close":27.5875},{"date":"2023-09-22","close":27.0987},{"date":"2023-09-25","close":26.7885},{"date":"2023-09-26","close":26.4501},{"date":"2023-09-27","close":26.2715},{"date":"2023-09-28","close":26.4689},{"date":"2023-09-29","close":27.0235},{"date":"2023-10-02","close":26.8637},{"date":"2023-10-03","close":26.2715},{"date":"2023-10-04","close":26.1681},{"date":"2023-10-05","close":25.9238},{"date":"2023-10-06","close":26.4971},{"date":"2023-10-09","close":26.4971},{"date":"2023-10-10","close":25.9896},{"date":"2023-10-11","close":26.3467},{"date":"2023-10-12","close":25.7452},{"date":"2023-10-13","close":25.9332},{"date":"2023-10-16","close":26.6287},{"date":"2023-10-17","close":27.3149},{"date":"2023-10-18","close":26.8825},{"date":"2023-10-19","close":26.7133},{"date":"2023-10-20","close":26.4313},{"date":"2023-10-23","close":26.2245},{"date":"2023-10-24","close":26.2433},{"date":"2023-10-25","close":26.1869},{"date":"2023-10-26","close":26.3185},{"date":"2023-10-27","close":25.9426},{"date":"2023-10-30","close":26.3749},{"date":"2023-10-31","close":25.905},{"date":"2023-11-01","close":24.9932},{"date":"2023-11-02","close":25.6888},{"date":"2023-11-03","close":26.2621},{"date":"2023-11-06","close":25.811},{"date":"2023-11-07","close":25.8204},{"date":"2023-11-08","close":25.811},{"date":"2023-11-09","close":26.5817},{"date":"2023-11-10","close":26.4313},{"date":"2023-11-13","close":26.7979},{"date":"2023-11-14","close":28.6778},{"date":"2023-11-15","close":29.0256},{"date":"2023-11-16","close":28.2924},{"date":"2023-11-17","close":28.565},{"date":"2023-11-20","close":28.9128},{"date":"2023-11-21","close":28.5462},{"date":"2023-11-22","close":28.565},{"date":"2023-11-24","close":28.7436},{"date":"2023-11-27","close":29.0632},{"date":"2023-11-28","close":29.1572},{"date":"2023-11-29","close":29.7681},{"date":"2023-11-30","close":29.7681},{"date":"2023-12-01","close":30.7363},{"date":"2023-12-04","close":31.0371},{"date":"2023-12-05","close":30.4731},{"date":"2023-12-06","close":30.5577},{"date":"2023-12-07","close":31.4889},{"date":"2023-12-08","close":31.8594},{"date":"2023-12-11","close":32.135},{"date":"2023-12-12","close":31.888},{"date":"2023-12-13","close":32.8096},{"date":"2023-12-14","close":34.691},{"date":"2023-12-15","close":34.2824},{"date":"2023-12-18","close":34.0639},{"date":"2023-12-19","close":35.0615},{"date":"2023-12-20","close":34.748},{"date":"2023-12-21","close":35.6792},{"date":"2023-12-22","close":35.2041},{"date":"2023-12-26","close":35.7362},{"date":"2023-12-27","close":35.5366},{"date":"2023-12-28","close":35.2326},{"date":"2023-12-29","close":34.976},{"date":"2024-01-02","close":36.2683},{"date":"2024-01-03","close":35.014},{"date":"2024-01-04","close":35.0615},{"date":"2024-01-05","close":35.4701},{"date":"2024-01-08","close":36.1923},{"date":"2024-01-09","close":35.5936},{"date":"2024-01-10","close":35.6221},{"date":"2024-01-11","close":35.7932},{"date":"2024-01-12","close":34.5294},{"date":"2024-01-16","close":34.653},{"date":"2024-01-17","close":34.0544},{"date":"2024-01-18","close":34.0449},{"date":"2024-01-19","close":34.8145},{"date":"2024-01-22","close":35.5841},{"date":"2024-01-23","close":35.7837},{"date":"2024-01-24","close":35.6697},{"date":"2024-01-25","close":36.3538},{"date":"2024-01-26","close":37.0284},{"date":"2024-01-29","close":37.6745},{"date":"2024-01-30","close":37.494},{"date":"2024-01-31","close":36.8574},{"date":"2024-02-01","close":38.0261},{"date":"2024-02-02","close":38.0166},{"date":"2024-02-05","close":38.3587},{"date":"2024-02-06","close":38.9573},{"date":"2024-02-07","close":38.3396},{"date":"2024-02-08","close":40.8481},{"date":"2024-02-09","close":39.9074},{"date":"2024-02-12","close":41.2757},{"date":"2024-02-13","close":40.5631},{"date":"2024-02-14","close":42.0453},{"date":"2024-02-15","close":43.1951},{"date":"2024-02-16","close":43.6226},{"date":"2024-02-20","close":44.4208},{"date":"2024-02-21","close":44.6203},{"date":"2024-02-22","close":45.4185},{"date":"2024-02-23","close":46.1311},{"date":"2024-02-26","close":45.2474},{"date":"2024-02-27","close":45.1619},{"date":"2024-02-28","close":45.3425},{"date":"2024-02-29","close":45.1619},{"date":"2024-03-01","close":44.8674},{"date":"2024-03-04","close":44.9244},{"date":"2024-03-05","close":45.3995},{"date":"2024-03-06","close":44.6488},{"date":"2024-03-07","close":44.9264},{"date":"2024-03-08","close":45.07},{"date":"2024-03-11","close":44.7254},{"date":"2024-03-12","close":45.2136},{"date":"2024-03-13","close":45.7593},{"date":"2024-03-14","close":45.3285},{"date":"2024-03-15","close":44.8403},{"date":"2024-03-18","close":44.6967},{"date":"2024-03-19","close":44.5435},{"date":"2024-03-20","close":45.3764},{"date":"2024-03-21","close":46.0369},{"date":"2024-03-22","close":44.9456},{"date":"2024-03-25","close":43.6054},{"date":"2024-03-26","close":43.4713},{"date":"2024-03-27","close":44.6871},{"date":"2024-03-28","close":45.453},{"date":"2024-04-01","close":46.0465},{"date":"2024-04-02","close":44.1319},{"date":"2024-04-03","close":43.2416},{"date":"2024-04-04","close":41.193},{"date":"2024-04-05","close":41.0972},{"date":"2024-04-08","close":41.2983},{"date":"2024-04-09","close":40.8675},{"date":"2024-04-10","close":39.6708},{"date":"2024-04-11","close":40.0346},{"date":"2024-04-12","close":39.3836},{"date":"2024-04-15","close":39.0869},{"date":"2024-04-16","close":39.1156},{"date":"2024-04-17","close":38.7614},{"date":"2024-04-18","close":38.771},{"date":"2024-04-19","close":38.8858},{"date":"2024-04-22","close":38.5891},{"date":"2024-04-23","close":37.7562},{"date":"2024-04-24","close":38.321},{"date":"2024-04-25","close":37.7084},{"date":"2024-04-26","close":38.3402},{"date":"2024-04-29","close":39.2305},{"date":"2024-04-30","close":38.2157},{"date":"2024-05-01","close":37.8041},{"date":"2024-05-02","close":37.134},{"date":"2024-05-03","close":37.5648},{"date":"2024-05-06","close":37.7945},{"date":"2024-05-07","close":37.3254},{"date":"2024-05-08","close":37.3158},{"date":"2024-05-09","close":38.6465},{"date":"2024-05-10","close":38.3593},{"date":"2024-05-13","close":39.5847},{"date":"2024-05-14","close":40.3122},{"date":"2024-05-15","close":40.8483},{"date":"2024-05-16","close":40.7047},{"date":"2024-05-17","close":40.5133},{"date":"2024-05-20","close":40.6473},{"date":"2024-05-21","close":40.542},{"date":"2024-05-22","close":39.7091},{"date":"2024-05-23","close":39.5942},{"date":"2024-05-24","close":40.4941},{"date":"2024-05-28","close":39.6421},{"date":"2024-05-29","close":39.7474},{"date":"2024-05-30","close":40.542},{"date":"2024-05-31","close":41.6333},{"date":"2024-06-03","close":42.3896},{"date":"2024-06-04","close":41.2217},{"date":"2024-06-05","close":41.6429},{"date":"2024-06-06","close":41.6908},{"date":"2024-06-07","close":41.8645},{"date":"2024-06-10","close":42.6462},{"date":"2024-06-11","close":41.517},{"date":"2024-06-12","close":41.3337},{"date":"2024-06-13","close":40.8801},{"date":"2024-06-14","close":40.3493},{"date":"2024-06-17","close":40.4555},{"date":"2024-06-18","close":39.5773},{"date":"2024-06-20","close":39.8668},{"date":"2024-06-21","close":40.1852},{"date":"2024-06-24","close":41.2372},{"date":"2024-06-25","close":40.4072},{"date":"2024-06-26","close":40.2432},{"date":"2024-06-27","close":40.1563},{"date":"2024-06-28","close":41.2951},{"date":"2024-07-01","close":40.523},{"date":"2024-07-02","close":39.1237},{"date":"2024-07-03","close":38.7859},{"date":"2024-07-05","close":38.7377},{"date":"2024-07-08","close":40.4458},{"date":"2024-07-09","close":40.108},{"date":"2024-07-10","close":40.8704},{"date":"2024-07-11","close":41.961},{"date":"2024-07-12","close":42.3663},{"date":"2024-07-15","close":40.9959},{"date":"2024-07-16","close":41.4591},{"date":"2024-07-17","close":41.1021},{"date":"2024-07-18","close":40.2335},{"date":"2024-07-19","close":39.7896},{"date":"2024-07-22","close":40.33},{"date":"2024-07-23","close":39.722},{"date":"2024-07-24","close":38.4481},{"date":"2024-07-25","close":38.2648},{"date":"2024-07-26","close":39.3939},{"date":"2024-07-29","close":38.95},{"date":"2024-07-30","close":38.3806},{"date":"2024-07-31","close":38.6894},{"date":"2024-08-01","close":37.7822},{"date":"2024-08-02","close":36.7979},{"date":"2024-08-05","close":35.5723},{"date":"2024-08-06","close":35.7846},{"date":"2024-08-07","close":35.0222},{"date":"2024-08-08","close":36.6049},{"date":"2024-08-09","close":36.8944},{"date":"2024-08-12","close":36.1802},{"date":"2024-08-13","close":36.8944},{"date":"2024-08-14","close":36.6338},{"date":"2024-08-15","close":37.8305},{"date":"2024-08-16","close":38.9886},{"date":"2024-08-19","close":39.1623},{"date":"2024-08-20","close":38.9693},{"date":"2024-08-21","close":39.7124},{"date":"2024-08-22","close":38.7666},{"date":"2024-08-23","close":40.2045},{"date":"2024-08-26","close":39.2491},{"date":"2024-08-27","close":38.8535},{"date":"2024-08-28","close":39.2781},{"date":"2024-08-29","close":39.1044},{"date":"2024-08-30","close":39.5387},{"date":"2024-09-03","close":40.1177},{"date":"2024-09-04","close":39.751},{"date":"2024-09-05","close":39.915},{"date":"2024-09-06","close":39.2824},{"date":"2024-09-09","close":40.1876},{"date":"2024-09-10","close":40.0708},{"date":"2024-09-11","close":40.6353},{"date":"2024-09-12","close":40.9175},{"date":"2024-09-13","close":41.6183},{"date":"2024-09-16","close":42.105},{"date":"2024-09-17","close":42.1244},{"date":"2024-09-18","close":41.9784},{"date":"2024-09-19","close":41.6767},{"date":"2024-09-20","close":41.4334},{"date":"2024-09-23","close":42.942},{"date":"2024-09-24","close":44.1878},{"date":"2024-09-25","close":44.509},{"date":"2024-09-26","close":45.7548},{"date":"2024-09-27","close":46.66},{"date":"2024-09-30","close":45.7256},{"date":"2024-10-01","close":45.0735},{"date":"2024-10-02","close":44.5966},{"date":"2024-10-03","close":44.5285},{"date":"2024-10-04","close":45.2584},{"date":"2024-10-07","close":44.4603},{"date":"2024-10-08","close":44.0516},{"date":"2024-10-09","close":43.6136},{"date":"2024-10-10","close":43.2243},{"date":"2024-10-11","close":44.0613},{"date":"2024-10-14","close":44.3728},{"date":"2024-10-15","close":43.9932},{"date":"2024-10-16","close":44.2462},{"date":"2024-10-17","close":43.9737},{"date":"2024-10-18","close":43.9445},{"date":"2024-10-21","close":43.3216},{"date":"2024-10-22","close":42.7571},{"date":"2024-10-23","close":42.3775},{"date":"2024-10-24","close":43.2826},{"date":"2024-10-25","close":49.1419},{"date":"2024-10-28","close":49.1225},{"date":"2024-10-29","close":47.7209},{"date":"2024-10-30","close":47.1077},{"date":"2024-10-31","close":46.1831},{"date":"2024-11-01","close":45.7159},{"date":"2024-11-04","close":47.2635},{"date":"2024-11-05","close":48.1005},{"date":"2024-11-06","close":48.4314},{"date":"2024-11-07","close":50.1736},{"date":"2024-11-08","close":50.8257},{"date":"2024-11-11","close":50.1444},{"date":"2024-11-12","close":49.8038},{"date":"2024-11-13","close":49.8914},{"date":"2024-11-14","close":56.2762},{"date":"2024-11-15","close":55.702},{"date":"2024-11-18","close":55.0401},{"date":"2024-11-19","close":54.1349},{"date":"2024-11-20","close":53.8235},{"date":"2024-11-21","close":54.9039},{"date":"2024-11-22","close":57.3468},{"date":"2024-11-25","close":59.2253},{"date":"2024-11-26","close":59.4297},{"date":"2024-11-27","close":59.2934},{"date":"2024-11-29","close":60.6171},{"date":"2024-12-02","close":62.8557},{"date":"2024-12-03","close":62.6027},{"date":"2024-12-04","close":62.1257},{"date":"2024-12-05","close":61.8727},{"date":"2024-12-06","close":60.9234},{"date":"2024-12-09","close":60.9429},{"date":"2024-12-10","close":60.0817},{"date":"2024-12-11","close":60.9723},{"date":"2024-12-12","close":60.1796},{"date":"2024-12-13","close":61.8531},{"date":"2024-12-16","close":62.8318},{"date":"2024-12-17","close":62.4501},{"date":"2024-12-18","close":60.757},{"date":"2024-12-19","close":61.3246},{"date":"2024-12-20","close":62.7829},{"date":"2024-12-23","close":63.3505},{"date":"2024-12-24","close":63.8888},{"date":"2024-12-26","close":64.7696},{"date":"2024-12-27","close":64.4662},{"date":"2024-12-30","close":64.4173},{"date":"2024-12-31","close":63.9377},{"date":"2025-01-02","close":64.2313},{"date":"2025-01-03","close":65.347},{"date":"2025-01-06","close":66.2181},{"date":"2025-01-07","close":65.9244},{"date":"2025-01-08","close":67.0695},{"date":"2025-01-10","close":65.7189},{"date":"2025-01-13","close":65.3274},{"date":"2025-01-14","close":66.2181},{"date":"2025-01-15","close":66.2083},{"date":"2025-01-16","close":68.1461},{"date":"2025-01-17","close":69.8686},{"date":"2025-01-21","close":72.4719},{"date":"2025-01-22","close":71.777},{"date":"2025-01-23","close":72.051},{"date":"2025-01-24","close":73.0591},{"date":"2025-01-27","close":70.9647},{"date":"2025-01-28","close":72.2174},{"date":"2025-01-29","close":72.8046},{"date":"2025-01-30","close":74.2922},{"date":"2025-01-31","close":71.3855},{"date":"2025-02-03","close":71.963},{"date":"2025-02-04","close":71.4051},{"date":"2025-02-05","close":71.8162},{"date":"2025-02-06","close":80.4482},{"date":"2025-02-07","close":78.667},{"date":"2025-02-10","close":77.3653},{"date":"2025-02-11","close":79.6261},{"date":"2025-02-12","close":83.3157},{"date":"2025-02-13","close":84.7936},{"date":"2025-02-14","close":85.831},{"date":"2025-02-18","close":87.1033},{"date":"2025-02-19","close":87.3088},{"date":"2025-02-20","close":84.6761},{"date":"2025-02-21","close":82.7873},{"date":"2025-02-24","close":82.5915},{"date":"2025-02-25","close":82.2392},{"date":"2025-02-26","close":84.7153},{"date":"2025-02-27","close":82.5132},{"date":"2025-02-28","close":83.5996},{"date":"2025-03-03","close":82.2979},{"date":"2025-03-04","close":79.538},{"date":"2025-03-05","close":79.5478},{"date":"2025-03-06","close":76.3926},{"date":"2025-03-07","close":73.6404},{"date":"2025-03-10","close":69.4925},{"date":"2025-03-11","close":70.7408},{"date":"2025-03-12","close":70.4656},{"date":"2025-03-13","close":68.5194},{"date":"2025-03-14","close":69.2566},{"date":"2025-03-17","close":70.0036},{"date":"2025-03-18","close":69.7579},{"date":"2025-03-19","close":72.2447},{"date":"2025-03-20","close":71.6648},{"date":"2025-03-21","close":71.8712},{"date":"2025-03-24","close":74.4268},{"date":"2025-03-25","close":73.4439},{"date":"2025-03-26","close":72.4216},{"date":"2025-03-27","close":71.5075},{"date":"2025-03-28","close":69.0502},{"date":"2025-03-31","close":69.2075},{"date":"2025-04-01","close":71.6451},{"date":"2025-04-02","close":73.4635},{"date":"2025-04-03","close":63.9783},{"date":"2025-04-04","close":61.865},{"date":"2025-04-07","close":61.9142},{"date":"2025-04-08","close":59.565},{"date":"2025-04-09","close":66.1309},{"date":"2025-04-10","close":62.8283},{"date":"2025-04-11","close":62.3172},{"date":"2025-04-14","close":62.6907},{"date":"2025-04-15","close":62.848},{"date":"2025-04-16","close":61.7962},{"date":"2025-04-17","close":62.5531},{"date":"2025-04-21","close":62.1009},{"date":"2025-04-22","close":63.8112},{"date":"2025-04-23","close":65.4429},{"date":"2025-04-24","close":67.1335},{"date":"2025-04-25","close":67.7036},{"date":"2025-04-28","close":68.0771},{"date":"2025-04-29","close":68.8438},{"date":"2025-04-30","close":69.4434},{"date":"2025-05-01","close":69.2861},{"date":"2025-05-02","close":71.5173},{"date":"2025-05-05","close":72.0383},{"date":"2025-05-06","close":72.0579},{"date":"2025-05-07","close":73.4733},{"date":"2025-05-08","close":76.2157},{"date":"2025-05-09","close":76.6777},{"date":"2025-05-12","close":81.2482},{"date":"2025-05-13","close":82.1722},{"date":"2025-05-14","close":81.838},{"date":"2025-05-15","close":81.8183},{"date":"2025-05-16","close":81.4055},{"date":"2025-05-19","close":80.9632},{"date":"2025-05-20","close":81.1106},{"date":"2025-05-21","close":78.3585},{"date":"2025-05-22","close":77.6409},{"date":"2025-05-23","close":75.5571},{"date":"2025-05-27","close":79.5183},{"date":"2025-05-28","close":79.0465},{"date":"2025-05-29","close":77.1003},{"date":"2025-05-30","close":77.2084},{"date":"2025-06-02","close":77.2183},{"date":"2025-06-03","close":77.3559},{"date":"2025-06-04","close":76.9824},{"date":"2025-06-05","close":77.867},{"date":"2025-06-06","close":77.946},{"date":"2025-06-09","close":78.252},{"date":"2025-06-10","close":78.8938},{"date":"2025-06-11","close":80.7104},{"date":"2025-06-12","close":81.1546},{"date":"2025-06-13","close":77.9065},{"date":"2025-06-16","close":83.1885},{"date":"2025-06-17","close":81.7075},{"date":"2025-06-18","close":83.1687},{"date":"2025-06-20","close":83.2576},{"date":"2025-06-23","close":84.6595},{"date":"2025-06-24","close":86.1503},{"date":"2025-06-25","close":84.3337},{"date":"2025-06-26","close":85.1235},{"date":"2025-06-27","close":86.0022},{"date":"2025-06-30","close":86.6933},{"date":"2025-07-01","close":85.8344},{"date":"2025-07-02","close":85.3802},{"date":"2025-07-03","close":89.0529},{"date":"2025-07-07","close":91.294},{"date":"2025-07-08","close":91.0373},{"date":"2025-07-09","close":94.0979},{"date":"2025-07-10","close":96.3983},{"date":"2025-07-11","close":97.1783},{"date":"2025-07-14","close":100.2586},{"date":"2025-07-15","close":100.3079},{"date":"2025-07-16","close":99.3898},{"date":"2025-07-17","close":100.8608},{"date":"2025-07-18","close":102.1048},{"date":"2025-07-21","close":105.0568},{"date":"2025-07-22","close":104.8988},{"date":"2025-07-23","close":107.7817},{"date":"2025-07-24","close":107.0511},{"date":"2025-07-25","close":106.9622},{"date":"2025-07-28","close":109.0158},{"date":"2025-07-29","close":106.0247},{"date":"2025-07-30","close":106.8145},{"date":"2025-07-31","close":106.6467},{"date":"2025-08-01","close":104.9487},{"date":"2025-08-04","close":110.4572},{"date":"2025-08-05","close":110.0624},{"date":"2025-08-06","close":110.7139},{"date":"2025-08-07","close":107.0909},{"date":"2025-08-08","close":107.6931},{"date":"2025-08-11","close":106.5776},{"date":"2025-08-12","close":109.4404},{"date":"2025-08-13","close":112.0762},{"date":"2025-08-14","close":94.4647},{"date":"2025-08-15","close":99.45},{"date":"2025-08-18","close":98.6306},{"date":"2025-08-19","close":96.6661},{"date":"2025-08-20","close":97.604},{"date":"2025-08-21","close":97.1301},{"date":"2025-08-22","close":98.3839},{"date":"2025-08-25","close":97.2091},{"date":"2025-08-26","close":99.4105},{"date":"2025-08-27","close":99.6869},{"date":"2025-08-28","close":101.2961},{"date":"2025-08-29","close":100.5162},{"date":"2025-09-02","close":101.4738},{"date":"2025-09-03","close":103.0928},{"date":"2025-09-04","close":104.465},{"date":"2025-09-05","close":103.2409},{"date":"2025-09-08","close":103.8751},{"date":"2025-09-09","close":104.2318},{"date":"2025-09-10","close":104.3508},{"date":"2025-09-11","close":105.9066},{"date":"2025-09-12","close":105.5102},{"date":"2025-09-15","close":109.1769},{"date":"2025-09-16","close":108.5129},{"date":"2025-09-17","close":108.8895},{"date":"2025-09-18","close":112.2786},{"date":"2025-09-19","close":113.1606},{"date":"2025-09-22","close":112.8534},{"date":"2025-09-23","close":115.093},{"date":"2025-09-24","close":112.3976},{"date":"2025-09-25","close":106.8282},{"date":"2025-09-26","close":108.0669},{"date":"2025-09-29","close":110.4552},{"date":"2025-09-30","close":112.1994},{"date":"2025-10-01","close":112.8039},{"date":"2025-10-02","close":114.5183},{"date":"2025-10-03","close":113.884},{"date":"2025-10-06","close":114.4489},{"date":"2025-10-07","close":114.221},{"date":"2025-10-08","close":115.757},{"date":"2025-10-09","close":112.457},{"date":"2025-10-10","close":107.2444},{"date":"2025-10-13","close":113.0318},{"date":"2025-10-14","close":115.212},{"date":"2025-10-15","close":115.6381},{"date":"2025-10-16","close":115.4597},{"date":"2025-10-17","close":115.7669},{"date":"2025-10-20","close":115.2912},{"date":"2025-10-21","close":116.084},{"date":"2025-10-22","close":114.2903},{"date":"2025-10-23","close":113.8642},{"date":"2025-10-24","close":113.6759},{"date":"2025-10-27","close":113.9336},{"date":"2025-10-28","close":112.0903},{"date":"2025-10-29","close":111.9021},{"date":"2025-10-30","close":110.366},{"date":"2025-10-31","close":108.83},{"date":"2025-11-03","close":105.3715},{"date":"2025-11-04","close":105.4309},{"date":"2025-11-05","close":108.3246},{"date":"2025-11-06","close":97.9193},{"date":"2025-11-07","close":102.7454},{"date":"2025-11-10","close":105.1237},{"date":"2025-11-11","close":101.1201},{"date":"2025-11-12","close":103.0427},{"date":"2025-11-13","close":99.8517},{"date":"2025-11-14","close":100.4958},{"date":"2025-11-17","close":100.8228},{"date":"2025-11-18","close":102.349},{"date":"2025-11-19","close":103.4688},{"date":"2025-11-20","close":101.2589},{"date":"2025-11-21","close":104.2913},{"date":"2025-11-24","close":104.7372},{"date":"2025-11-25","close":106.7093},{"date":"2025-11-26","close":109.7021},{"date":"2025-11-28","close":108.2949},{"date":"2025-12-01","close":111.0895},{"date":"2025-12-02","close":108.2751},{"date":"2025-12-03","close":110.9111},{"date":"2025-12-04","close":114.0228},{"date":"2025-12-05","close":115.648},{"date":"2025-12-08","close":116.6125},{"date":"2025-12-09","close":117.5473},{"date":"2025-12-10","close":117.07},{"date":"2025-12-11","close":122.7977},{"date":"2025-12-12","close":122.5192},{"date":"2025-12-15","close":122.8872},{"date":"2025-12-16","close":122.3999},{"date":"2025-12-17","close":121.505},{"date":"2025-12-18","close":124.697},{"date":"2025-12-19","close":124.7169},{"date":"2025-12-22","close":128.247},{"date":"2025-12-23","close":128.7143},{"date":"2025-12-24","close":129.4701},{"date":"2025-12-26","close":130.5639},{"date":"2025-12-29","close":129.6093},{"date":"2025-12-30","close":128.8038},{"date":"2025-12-31","close":127.0537},{"date":"2026-01-02","close":128.3464},{"date":"2026-01-05","close":127.8094},{"date":"2026-01-06","close":132.4334},{"date":"2026-01-07","close":130.2357},{"date":"2026-01-08","close":132.7714},{"date":"2026-01-09","close":133.5968},{"date":"2026-01-12","close":132.9504},{"date":"2026-01-13","close":133.6266},{"date":"2026-01-14","close":132.4234},{"date":"2026-01-15","close":132.314},{"date":"2026-01-16","close":129.9573},{"date":"2026-01-20","close":128.4359},{"date":"2026-01-21","close":131.4986},{"date":"2026-01-22","close":128.7939},{"date":"2026-01-23","close":129.311},{"date":"2026-01-26","close":125.4726},{"date":"2026-01-27","close":126.825},{"date":"2026-01-28","close":125.2936},{"date":"2026-01-29","close":126.6161},{"date":"2026-01-30","close":126.1985},{"date":"2026-02-02","close":128.943},{"date":"2026-02-03","close":126.3178},{"date":"2026-02-04","close":129.1916},{"date":"2026-02-05","close":142.3872},{"date":"2026-02-06","close":151.2473},{"date":"2026-02-09","close":153.783},{"date":"2026-02-10","close":152.3212},{"date":"2026-02-11","close":153.8029},{"date":"2026-02-12","close":151.8041},{"date":"2026-02-13","close":152.9378},{"date":"2026-02-17","close":152.9875},{"date":"2026-02-18","close":154.131},{"date":"2026-02-19","close":151.4462},{"date":"2026-02-20","close":156.2093},{"date":"2026-02-23","close":152.1124},{"date":"2026-02-24","close":153.6438},{"date":"2026-02-25","close":156.0403},{"date":"2026-02-26","close":159.5902},{"date":"2026-02-27","close":154.5984},{"date":"2026-03-02","close":155.5431},{"date":"2026-03-03","close":153.5543},{"date":"2026-03-04","close":156.0303},{"date":"2026-03-05","close":148.7613},{"date":"2026-03-06","close":143.7396},{"date":"2026-03-09","close":145.0858},{"date":"2026-03-10","close":147.8479},{"date":"2026-03-11","close":145.006},{"date":"2026-03-12","close":142.2638},{"date":"2026-03-13","close":141.6954},{"date":"2026-03-16","close":141.3764},{"date":"2026-03-17","close":142.7524},{"date":"2026-03-18","close":139.8906},{"date":"2026-03-19","close":142.3935},{"date":"2026-03-20","close":140.4789},{"date":"2026-03-23","close":144.0088},{"date":"2026-03-24","close":143.61},{"date":"2026-03-25","close":145.7638},{"date":"2026-03-26","close":141.0074},{"date":"2026-03-27","close":138.4447},{"date":"2026-03-30","close":136.5302},{"date":"2026-03-31","close":140.7083},{"date":"2026-04-01","close":143.939},{"date":"2026-04-02","close":140.798},{"date":"2026-04-06","close":143.2909},{"date":"2026-04-07","close":139.8009},{"date":"2026-04-08","close":150.1413},{"date":"2026-04-09","close":152.1855},{"date":"2026-04-10","close":149.8721},{"date":"2026-04-13","close":149.543},{"date":"2026-04-14","close":150.4405},{"date":"2026-04-15","close":150.9391},{"date":"2026-04-16","close":150.261},{"date":"2026-04-17","close":155.4063},{"date":"2026-04-20","close":153.1727},{"date":"2026-04-21","close":150.0715},{"date":"2026-04-22","close":145.7539},{"date":"2026-04-23","close":146.0331},{"date":"2026-04-24","close":145.4747},{"date":"2026-04-27","close":146.053},{"date":"2026-04-28","close":143.4305},{"date":"2026-04-29","close":141.1969},{"date":"2026-04-30","close":144.6271},{"date":"2026-05-01","close":142.3336},{"date":"2026-05-04","close":139.3422},{"date":"2026-05-05","close":140.9875},{"date":"2026-05-06","close":148.4063},{"date":"2026-05-07","close":130.1484},{"date":"2026-05-08","close":133.1},{"date":"2026-05-11","close":132.9604},{"date":"2026-05-12","close":131.355},{"date":"2026-05-13","close":132.3222},{"date":"2026-05-14","close":129.8692},{"date":"2026-05-15","close":128.9518},{"date":"2026-05-18","close":130.7966},{"date":"2026-05-19","close":131.2553},{"date":"2026-05-20","close":135.4034},{"date":"2026-05-21","close":138.714},{"date":"2026-05-22","close":138.0957},{"date":"2026-05-26","close":140.2197},{"date":"2026-05-27","close":138.4348},{"date":"2026-05-28","close":144.9761},{"date":"2026-05-29","close":145.0459},{"date":"2026-06-01","close":138.4148},{"date":"2026-06-02","close":138.2553},{"date":"2026-06-03","close":139.2125},{"date":"2026-06-04","close":140.0701},{"date":"2026-06-05","close":140.1},{"date":"2026-06-08","close":140.9},{"date":"2026-06-09","close":145.62},{"date":"2026-06-10","close":140.92},{"date":"2026-06-11","close":145.39},{"date":"2026-06-12","close":147.42},{"date":"2026-06-15","close":150.99},{"date":"2026-06-16","close":149.39},{"date":"2026-06-17","close":145.87},{"date":"2026-06-18","close":143.5},{"date":"2026-06-22","close":149.2},{"date":"2026-06-23","close":150.53},{"date":"2026-06-24","close":149.75},{"date":"2026-06-25","close":146.0},{"date":"2026-06-26","close":146.0},{"date":"2026-06-29","close":146.56},{"date":"2026-06-30","close":146.38},{"date":"2026-07-01","close":143.99},{"date":"2026-07-02","close":144.21},{"date":"2026-07-06","close":145.49},{"date":"2026-07-07","close":146.3},{"date":"2026-07-08","close":140.14},{"date":"2026-07-09","close":139.93},{"date":"2026-07-10","close":140.73},{"date":"2026-07-13","close":136.13},{"date":"2026-07-14","close":135.36},{"date":"2026-07-15","close":140.26},{"date":"2026-07-16","close":144.19},{"date":"2026-07-17","close":141.46},{"date":"2026-07-20","close":141.12},{"date":"2026-07-21","close":142.16},{"date":"2026-07-22","close":143.73},{"date":"2026-07-23","close":139.13},{"date":"2026-07-24","close":142.6},{"date":"2026-07-27","close":147.43},{"date":"2026-07-28","close":150.9},{"date":"2026-07-29","close":150.11},{"date":"2026-07-30","close":152.58},{"date":"2026-07-31","close":152.37},{"date":"2026-08-03","close":155.63},{"date":"2026-08-04","close":155.97},{"date":"2026-08-05","close":159.16},{"date":"2026-08-06","close":162.0},{"date":"2026-08-07","close":162.36},{"date":"2026-08-10","close":164.78},{"date":"2026-08-11","close":160.54},{"date":"2026-08-12","close":153.74},{"date":"2026-08-13","close":128.39},{"date":"2026-08-14","close":128.98},{"date":"2026-08-17","close":129.02},{"date":"2026-08-18","close":132.26},{"date":"2026-08-19","close":131.72},{"date":"2026-08-20","close":129.82},{"date":"2026-08-21","close":130.17},{"date":"2026-08-24","close":132.16},{"date":"2026-08-25","close":130.12},{"date":"2026-08-26","close":130.25},{"date":"2026-08-27","close":123.24},{"date":"2026-08-28","close":125.49},{"date":"2026-08-31","close":123.39},{"date":"2026-09-01","close":122.14},{"date":"2026-09-02","close":123.14},{"date":"2026-09-03","close":122.6},{"date":"2026-09-04","close":122.14},{"date":"2026-09-08","close":117.58},{"date":"2026-09-09","close":113.71},{"date":"2026-09-10","close":115.87},{"date":"2026-09-11","close":118.49},{"date":"2026-09-14","close":117.91},{"date":"2026-09-15","close":117.11},{"date":"2026-09-16","close":117.94},{"date":"2026-09-17","close":116.04},{"date":"2026-09-18","close":115.0},{"date":"2026-09-21","close":113.07},{"date":"2026-09-22","close":112.59},{"date":"2026-09-23","close":110.51},{"date":"2026-09-24","close":112.12},{"date":"2026-09-25","close":113.88},{"date":"2026-09-28","close":113.45},{"date":"2026-09-29","close":114.12},{"date":"2026-09-30","close":115.04},{"date":"2026-10-01","close":119.24},{"date":"2026-10-02","close":118.12},{"date":"2026-10-05","close":116.95},{"date":"2026-10-06","close":116.75},{"date":"2026-10-07","close":113.42},{"date":"2026-10-08","close":115.82},{"date":"2026-10-09","close":116.24},{"date":"2026-10-12","close":117.22},{"date":"2026-10-13","close":115.23},{"date":"2026-10-14","close":115.03},{"date":"2026-10-15","close":119.75},{"date":"2026-10-16","close":120.18},{"date":"2026-10-19","close":117.71},{"date":"2026-10-20","close":117.55},{"date":"2026-10-21","close":115.16},{"date":"2026-10-22","close":113.91}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":113.92,"low_30d":109.79,"support":111.02,"high_30d":122.08,"change_1d":-1.1,"change_7d":-5.2,"change_30d":-3.9,"resistance":120.85,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.64,"per":6.58,"quarter":"2024-Q1"},{"pbr":3.27,"per":9.19,"quarter":"2024-Q2"},{"pbr":4.13,"per":12.07,"quarter":"2024-Q3"},{"pbr":8.37,"per":11.13,"quarter":"2024-Q4"},{"pbr":8.3,"per":11.41,"quarter":"2025-Q1"},{"pbr":20.2,"per":74.83,"quarter":"2025-Q2"},{"pbr":46.96,"per":54.68,"quarter":"2025-Q3"},{"pbr":42.63,"per":35.59,"quarter":"2025-Q4"},{"pbr":55.89,"per":45.52,"quarter":"2026-Q3"},{"pbr":41.16,"per":36.85,"quarter":"현재"}],"timeline":[{"close":27.0235,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":34.976,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45.453,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":41.2951,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45.7256,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":63.9377,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69.2075,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":86.6933,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":140.7083,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":21.38,"pbr_5y_low":2.64,"per_5y_avg":29.0,"per_5y_low":6.58,"current_pbr":41.16,"current_per":36.85,"pbr_5y_high":55.89,"per_5y_high":74.83,"pbr_5y_median":8.37,"per_5y_median":12.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 50.4% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 5.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LUXURY GOODS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -23.2%"},"momentum":{"grade":"C","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 36.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 50.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":50.38,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.75,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.48,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":76.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.64,"per":6.58,"close":27.0235,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":9.19,"close":34.976,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.13,"per":12.07,"close":45.453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.37,"per":11.13,"close":41.2951,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.3,"per":11.41,"close":45.7256,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":20.2,"per":74.83,"close":63.9377,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":46.96,"per":54.68,"close":69.2075,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":42.63,"per":35.59,"close":86.6933,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":55.89,"per":45.52,"close":140.7083,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"36.9배"},{"label":"PBR","value":"41.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"50.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.6034456306453118,"pbr":55.21,"per":58.48,"roa":0.0531646744088948,"roe":0.503810082063306,"revenue":1920600000.0,"market_cap":30875509000.0,"net_income":343800000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7687701759866709,"total_assets":6466700000.0,"total_equity":682400000.0,"profit_margin":0.1790065604498594,"dividend_yield":1.0,"fiscal_quarter":"Q3","operating_income":427500000.0,"operating_margin":0.2225866916588566},{"eps":2.6178418629471016,"pbr":null,"per":null,"roa":0.08594395957740009,"roe":1.0183236574746009,"revenue":2502400000.0,"market_cap":null,"net_income":561300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7546355498721228,"total_assets":6531000000.0,"total_equity":551200000.0,"profit_margin":0.22430466751918157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":716400000.0,"operating_margin":0.28628516624040923},{"eps":1.281637170742675,"pbr":null,"per":null,"roa":0.043185139785960114,"roe":0.6878598247809762,"revenue":1704600000.0,"market_cap":null,"net_income":274800000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.762935586061246,"total_assets":6363300000.0,"total_equity":399500000.0,"profit_margin":0.1612108412530799,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":328200000.0,"operating_margin":0.19253783878915876},{"eps":-2.411697892980485,"pbr":null,"per":null,"roa":-0.07858065496542815,"roe":-0.602821170435999,"revenue":1723200000.0,"market_cap":null,"net_income":-517100000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.7631731662024142,"total_assets":6580500000.0,"total_equity":857800000.0,"profit_margin":-0.30008124419684307,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-583500000.0,"operating_margin":-0.3386142061281337},{"eps":0.9481689840319717,"pbr":null,"per":null,"roa":0.02782568229722701,"roe":0.13609586289998662,"revenue":1584600000.0,"market_cap":null,"net_income":203300000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.7609491354284993,"total_assets":7306200000.0,"total_equity":1493800000.0,"profit_margin":0.12829736211031176,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":253700000.0,"operating_margin":0.16010349615044805},{"eps":1.4476716804895426,"pbr":null,"per":null,"roa":0.042802575876666804,"roe":0.2322484100261878,"revenue":2195400000.0,"market_cap":null,"net_income":310400000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7438735537942972,"total_assets":7251900000.0,"total_equity":1336500000.0,"profit_margin":0.14138653548328323,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":492800000.0,"operating_margin":0.22446934499407853},{"eps":0.8702820089540871,"pbr":null,"per":null,"roa":0.0135917662740642,"roe":0.06257755122572856,"revenue":1507500000.0,"market_cap":null,"net_income":186600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7528358208955224,"total_assets":13728900000.0,"total_equity":2981900000.0,"profit_margin":0.12378109452736319,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":252000000.0,"operating_margin":0.16716417910447762},{"eps":0.7429577922100005,"pbr":null,"per":null,"roa":0.011891343132058852,"roe":0.054989816700611,"revenue":1591100000.0,"market_cap":null,"net_income":159300000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.748664445980768,"total_assets":13396300000.0,"total_equity":2896900000.0,"profit_margin":0.10011941424171956,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":235000000.0,"operating_margin":0.1476965621268305},{"eps":0.6501463668177907,"pbr":null,"per":null,"roa":0.010154502873709744,"roe":0.05023242405679074,"revenue":1482400000.0,"market_cap":null,"net_income":139400000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.7470318402590393,"total_assets":13727900000.0,"total_equity":2775100000.0,"profit_margin":0.09403669724770643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":204300000.0,"operating_margin":0.13781705342687534},{"eps":1.5031719800959396,"pbr":null,"per":null,"roa":0.023329038609088408,"roe":0.12117452440033086,"revenue":2084500000.0,"market_cap":null,"net_income":322300000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.7163348524826098,"total_assets":13815400000.0,"total_equity":2659800000.0,"profit_margin":0.1546174142480211,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":447600000.0,"operating_margin":0.21472775245862316},{"eps":0.9094586910291907,"pbr":null,"per":null,"roa":0.027301365068253414,"roe":0.0807219439499938,"revenue":1513200000.0,"market_cap":null,"net_income":195000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.7254163362410785,"total_assets":7142500000.0,"total_equity":2415700000.0,"profit_margin":0.12886597938144329,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":253200000.0,"operating_margin":0.16732751784298175},{"eps":1.0451779110750854,"pbr":null,"per":null,"roa":0.0314888714028777,"roe":0.09838440600579507,"revenue":1619500000.0,"market_cap":null,"net_income":224100000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.72411238036431,"total_assets":7116800000.0,"total_equity":2277800000.0,"profit_margin":0.13837604198826797,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":273600000.0,"operating_margin":0.16894103118246373}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.108,"per":7.25,"date":"2023-11","close":29.77,"source":"reported"},{"eps":3.8057,"per":9.19,"date":"2023-12","close":34.98,"source":"reported"},{"eps":3.8057,"per":9.68,"date":"2024-01","close":36.86,"source":"reported"},{"eps":3.8057,"per":11.87,"date":"2024-02","close":45.16,"source":"reported"},{"eps":3.7666,"per":12.07,"date":"2024-03","close":45.45,"source":"reported"},{"eps":3.7666,"per":10.15,"date":"2024-04","close":38.22,"source":"reported"},{"eps":3.7666,"per":11.05,"date":"2024-05","close":41.63,"source":"reported"},{"eps":3.7111,"per":11.13,"date":"2024-06","close":41.3,"source":"reported"},{"eps":3.7111,"per":10.43,"date":"2024-07","close":38.69,"source":"reported"},{"eps":3.7111,"per":10.65,"date":"2024-08","close":39.54,"source":"reported"},{"eps":4.0091,"per":11.41,"date":"2024-09","close":45.73,"source":"reported"},{"eps":4.0091,"per":11.52,"date":"2024-10","close":46.18,"source":"reported"},{"eps":4.0091,"per":15.12,"date":"2024-11","close":60.62,"source":"reported"},{"eps":0.8544,"per":74.83,"date":"2024-12","close":63.94,"source":"reported"},{"eps":0.8544,"per":83.55,"date":"2025-01","close":71.39,"source":"reported"},{"eps":0.8544,"per":97.84,"date":"2025-02","close":83.6,"source":"reported"},{"eps":1.2658,"per":54.68,"date":"2025-03","close":69.21,"source":"reported"},{"eps":1.2658,"per":54.86,"date":"2025-04","close":69.44,"source":"reported"},{"eps":1.2658,"per":61.0,"date":"2025-05","close":77.21,"source":"reported"},{"eps":2.436,"per":35.59,"date":"2025-06","close":86.69,"source":"reported"},{"eps":2.436,"per":43.78,"date":"2025-07","close":106.65,"source":"reported"},{"eps":2.436,"per":41.26,"date":"2025-08","close":100.52,"source":"reported"},{"eps":2.436,"per":46.06,"date":"2025-09","close":112.2,"source":"reported"},{"eps":2.436,"per":44.68,"date":"2025-10","close":108.83,"source":"reported"},{"eps":2.436,"per":44.46,"date":"2025-11","close":108.29,"source":"reported"},{"eps":2.436,"per":52.16,"date":"2025-12","close":127.05,"source":"reported"},{"eps":2.436,"per":51.81,"date":"2026-01","close":126.2,"source":"reported"},{"eps":2.436,"per":63.47,"date":"2026-02","close":154.6,"source":"reported"},{"eps":3.0912,"per":45.52,"date":"2026-03","close":140.71,"source":"reported"},{"eps":3.0912,"per":46.79,"date":"2026-04","close":144.63,"source":"reported"},{"eps":3.0912,"per":46.92,"date":"2026-05","close":145.05,"source":"reported"},{"eps":3.0912,"per":47.35,"date":"2026-06","close":146.38,"source":"reported"},{"eps":3.0912,"per":49.29,"date":"2026-07","close":152.37,"source":"reported"},{"eps":3.0912,"per":39.92,"date":"2026-08","close":123.39,"source":"reported"},{"eps":3.0912,"per":37.21,"date":"2026-09","close":115.04,"source":"reported"},{"eps":3.0912,"per":36.85,"date":"2026-10","close":113.91,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":37.26,"std":23.19,"count":36,"current":36.85,"lower_1sd":14.07,"upper_1sd":60.45},"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":"Tapestry Inc","phase":"above-fold","symbol_resolved":true}