{"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":"2026-10-23T10:00:40.640491+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":12.1,"direction":"higher_better","percentile":69}],"summary":"매출 +8.4%","percentile":67},"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":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":67}],"summary":"RSI 63","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 44.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1479.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.2x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"Fastenal Company(FAST)은 Industrials 섹터 US 시장 종목입니다, 시가총액 605.36억. 현재가 $52.73, 전일 대비 +0.5%, 30일 +6.9%. PER 44.7배 / ROE 9.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.01%","value_pct":2.01},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":89.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 90%로 적정","percentile":58},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.01},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.5704463551822911,"grade":"A","trend":"상승","atr_14":1.5239285714285715,"rsi_14":63.34231805929916,"sma_20":50.90825,"sma_60":50.34083333333333,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(0.57)가 시그널선(0.41)을 상회합니다(골든크로스). 현재가가 SMA20(51)과 SMA60(50) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 49~53 (현재 위치 105%).","bb_lower":49.25951328663428,"bb_upper":52.556986713365724,"macd_signal":0.411053161815779},"change_pct":0.46,"chart_data":[{"date":"2024-10-23","open":36.51,"high":36.57,"low":36.11,"close":36.39,"volume":2360507,"rsi_14":71.15,"sma_20":73.63,"sma_60":69.88,"sma_120":67.83},{"date":"2024-10-24","open":36.39,"high":36.49,"low":36.04,"close":36.24,"volume":1980837,"rsi_14":72.44,"sma_20":73.83,"sma_60":69.96,"sma_120":67.89},{"date":"2024-10-25","open":36.37,"high":36.69,"low":36.28,"close":36.54,"volume":2104015,"rsi_14":74.03,"sma_20":74.05,"sma_60":70.11,"sma_120":67.97},{"date":"2024-10-28","open":36.89,"high":37.03,"low":36.61,"close":36.93,"volume":1587807,"rsi_14":75.35,"sma_20":74.31,"sma_60":70.26,"sma_120":68.05},{"date":"2024-10-29","open":36.87,"high":37.5,"low":36.45,"close":37.38,"volume":2263351,"rsi_14":76.28,"sma_20":74.64,"sma_60":70.45,"sma_120":68.14},{"date":"2024-10-30","open":37.28,"high":37.77,"low":37.18,"close":37.73,"volume":2333302,"rsi_14":81.09,"sma_20":74.99,"sma_60":70.66,"sma_120":68.23},{"date":"2024-10-31","open":37.8,"high":37.91,"low":37.32,"close":37.66,"volume":4003001,"rsi_14":60.06,"sma_20":75.36,"sma_60":70.88,"sma_120":68.32},{"date":"2024-11-01","open":37.42,"high":37.84,"low":37.35,"close":37.68,"volume":3340019,"rsi_14":61.53,"sma_20":75.76,"sma_60":71.08,"sma_120":68.41},{"date":"2024-11-04","open":37.66,"high":38.0,"low":37.35,"close":37.48,"volume":2465735,"rsi_14":56.62,"sma_20":76.15,"sma_60":71.27,"sma_120":68.5},{"date":"2024-11-05","open":37.52,"high":37.74,"low":37.34,"close":37.61,"volume":2136917,"rsi_14":52.55,"sma_20":76.55,"sma_60":71.48,"sma_120":68.59},{"date":"2024-11-06","open":38.92,"high":40.36,"low":38.62,"close":40.25,"volume":6593949,"rsi_14":75.49,"sma_20":77.2,"sma_60":71.77,"sma_120":68.73},{"date":"2024-11-07","open":40.22,"high":40.27,"low":39.86,"close":40.03,"volume":2804380,"rsi_14":71.96,"sma_20":77.85,"sma_60":72.05,"sma_120":68.87},{"date":"2024-11-08","open":40.03,"high":40.49,"low":39.57,"close":40.14,"volume":3031725,"rsi_14":73.28,"sma_20":78.18,"sma_60":72.32,"sma_120":69.01},{"date":"2024-11-11","open":40.26,"high":40.89,"low":40.18,"close":40.63,"volume":2166018,"rsi_14":83.29,"sma_20":78.56,"sma_60":72.61,"sma_120":69.16},{"date":"2024-11-12","open":40.56,"high":40.6,"low":40.07,"close":40.22,"volume":2102110,"rsi_14":81.62,"sma_20":78.89,"sma_60":72.89,"sma_120":69.3},{"date":"2024-11-13","open":40.32,"high":40.62,"low":40.0,"close":40.28,"volume":2336970,"rsi_14":83.96,"sma_20":79.18,"sma_60":73.17,"sma_120":69.45},{"date":"2024-11-14","open":40.22,"high":40.36,"low":39.53,"close":39.57,"volume":3208201,"rsi_14":74.25,"sma_20":79.41,"sma_60":73.4,"sma_120":69.58},{"date":"2024-11-15","open":39.51,"high":39.6,"low":39.26,"close":39.43,"volume":2595550,"rsi_14":70.72,"sma_20":79.61,"sma_60":73.64,"sma_120":69.72},{"date":"2024-11-18","open":39.59,"high":39.96,"low":39.36,"close":39.4,"volume":2746549,"rsi_14":68.04,"sma_20":79.81,"sma_60":73.87,"sma_120":69.87},{"date":"2024-11-19","open":38.89,"high":39.44,"low":38.89,"close":39.3,"volume":2009527,"rsi_14":64.65,"sma_20":80.06,"sma_60":74.1,"sma_120":70.01},{"date":"2024-11-20","open":39.04,"high":39.46,"low":38.91,"close":39.41,"volume":1991346,"rsi_14":66.31,"sma_20":80.35,"sma_60":74.33,"sma_120":70.14},{"date":"2024-11-21","open":39.64,"high":39.88,"low":39.34,"close":39.67,"volume":1575081,"rsi_14":67.73,"sma_20":80.69,"sma_60":74.58,"sma_120":70.29},{"date":"2024-11-22","open":39.94,"high":40.13,"low":39.85,"close":40.02,"volume":2104063,"rsi_14":71.99,"sma_20":81.05,"sma_60":74.84,"sma_120":70.45},{"date":"2024-11-25","open":40.1,"high":40.58,"low":40.09,"close":40.34,"volume":3876457,"rsi_14":72.9,"sma_20":81.41,"sma_60":75.1,"sma_120":70.6},{"date":"2024-11-26","open":40.28,"high":40.57,"low":39.92,"close":40.51,"volume":2006749,"rsi_14":53.67,"sma_20":81.73,"sma_60":75.38,"sma_120":70.77},{"date":"2024-11-27","open":40.68,"high":40.7,"low":40.22,"close":40.32,"volume":2021120,"rsi_14":54.27,"sma_20":82.0,"sma_60":75.69,"sma_120":70.93},{"date":"2024-11-29","open":40.46,"high":40.52,"low":40.15,"close":40.25,"volume":1346788,"rsi_14":51.63,"sma_20":82.27,"sma_60":75.99,"sma_120":71.1},{"date":"2024-12-02","open":40.49,"high":40.51,"low":39.78,"close":39.82,"volume":2573587,"rsi_14":37.9,"sma_20":82.49,"sma_60":76.27,"sma_120":71.26},{"date":"2024-12-03","open":39.98,"high":40.09,"low":39.62,"close":39.89,"volume":2283513,"rsi_14":44.46,"sma_20":82.74,"sma_60":76.52,"sma_120":71.41},{"date":"2024-12-04","open":39.74,"high":39.86,"low":39.46,"close":39.57,"volume":2440583,"rsi_14":39.2,"sma_20":82.94,"sma_60":76.74,"sma_120":71.56},{"date":"2024-12-05","open":39.84,"high":39.84,"low":39.34,"close":39.38,"volume":2158509,"rsi_14":46.49,"sma_20":82.85,"sma_60":76.95,"sma_120":71.72},{"date":"2024-12-06","open":39.39,"high":39.54,"low":38.93,"close":39.04,"volume":2581957,"rsi_14":43.44,"sma_20":82.75,"sma_60":77.14,"sma_120":71.86},{"date":"2024-12-09","open":39.23,"high":39.28,"low":38.42,"close":38.69,"volume":2841865,"rsi_14":39.09,"sma_20":82.6,"sma_60":77.31,"sma_120":71.99},{"date":"2024-12-10","open":38.41,"high":38.72,"low":38.23,"close":38.42,"volume":2895850,"rsi_14":37.22,"sma_20":82.37,"sma_60":77.47,"sma_120":72.11},{"date":"2024-12-11","open":38.2,"high":38.55,"low":38.02,"close":38.18,"volume":2523053,"rsi_14":32.7,"sma_20":82.16,"sma_60":77.62,"sma_120":72.22},{"date":"2024-12-12","open":38.16,"high":38.33,"low":37.88,"close":38.07,"volume":2023714,"rsi_14":26.55,"sma_20":81.93,"sma_60":77.76,"sma_120":72.34},{"date":"2024-12-13","open":38.07,"high":38.07,"low":37.61,"close":37.8,"volume":2387347,"rsi_14":16.74,"sma_20":81.75,"sma_60":77.88,"sma_120":72.46},{"date":"2024-12-16","open":37.94,"high":37.99,"low":37.48,"close":37.64,"volume":2450977,"rsi_14":7.44,"sma_20":81.56,"sma_60":78.0,"sma_120":72.58},{"date":"2024-12-17","open":37.58,"high":37.81,"low":37.32,"close":37.4,"volume":2446106,"rsi_14":2.08,"sma_20":81.35,"sma_60":78.1,"sma_120":72.7},{"date":"2024-12-18","open":37.34,"high":37.48,"low":35.93,"close":35.96,"volume":3625929,"rsi_14":1.5,"sma_20":81.01,"sma_60":78.15,"sma_120":72.8},{"date":"2024-12-19","open":36.09,"high":36.39,"low":35.65,"close":35.66,"volume":3750951,"rsi_14":1.43,"sma_20":80.62,"sma_60":78.2,"sma_120":72.9},{"date":"2024-12-20","open":35.45,"high":36.21,"low":35.37,"close":36.04,"volume":7754523,"rsi_14":9.58,"sma_20":80.24,"sma_60":78.25,"sma_120":73.0},{"date":"2024-12-23","open":35.97,"high":36.09,"low":35.63,"close":35.88,"volume":2067546,"rsi_14":7.97,"sma_20":79.81,"sma_60":78.3,"sma_120":73.1},{"date":"2024-12-24","open":35.95,"high":36.19,"low":35.76,"close":36.18,"volume":1067314,"rsi_14":14.36,"sma_20":79.38,"sma_60":78.37,"sma_120":73.2},{"date":"2024-12-26","open":35.94,"high":36.05,"low":35.79,"close":35.85,"volume":1265888,"rsi_14":13.95,"sma_20":78.89,"sma_60":78.42,"sma_120":73.29},{"date":"2024-12-27","open":35.6,"high":35.62,"low":34.84,"close":35.17,"volume":2626313,"rsi_14":13.06,"sma_20":78.36,"sma_60":78.45,"sma_120":73.38},{"date":"2024-12-30","open":35.07,"high":35.07,"low":34.33,"close":34.64,"volume":4004347,"rsi_14":12.63,"sma_20":77.78,"sma_60":78.47,"sma_120":73.45},{"date":"2024-12-31","open":34.75,"high":34.98,"low":34.56,"close":34.64,"volume":1931172,"rsi_14":13.27,"sma_20":77.24,"sma_60":78.5,"sma_120":73.51},{"date":"2025-01-02","open":35.04,"high":35.05,"low":34.14,"close":34.25,"volume":2123471,"rsi_14":12.92,"sma_20":76.65,"sma_60":78.52,"sma_120":73.56},{"date":"2025-01-03","open":34.46,"high":34.7,"low":34.06,"close":34.53,"volume":2470761,"rsi_14":17.62,"sma_20":76.13,"sma_60":78.54,"sma_120":73.59},{"date":"2025-01-06","open":34.48,"high":34.88,"low":34.43,"close":34.67,"volume":2673572,"rsi_14":20.61,"sma_20":75.64,"sma_60":78.56,"sma_120":73.62},{"date":"2025-01-07","open":34.8,"high":34.97,"low":34.48,"close":34.83,"volume":2310173,"rsi_14":23.67,"sma_20":75.2,"sma_60":78.6,"sma_120":73.64},{"date":"2025-01-08","open":34.84,"high":35.23,"low":34.57,"close":35.13,"volume":2488846,"rsi_14":29.02,"sma_20":74.83,"sma_60":78.54,"sma_120":73.67},{"date":"2025-01-10","open":34.76,"high":35.0,"low":34.38,"close":34.5,"volume":2774202,"rsi_14":34.14,"sma_20":74.43,"sma_60":78.45,"sma_120":73.7},{"date":"2025-01-13","open":34.55,"high":35.15,"low":34.5,"close":35.11,"volume":3417109,"rsi_14":44.39,"sma_20":74.11,"sma_60":78.39,"sma_120":73.74},{"date":"2025-01-14","open":35.2,"high":35.62,"low":35.11,"close":35.52,"volume":3424658,"rsi_14":44.72,"sma_20":73.84,"sma_60":78.32,"sma_120":73.79},{"date":"2025-01-15","open":36.2,"high":36.29,"low":35.69,"close":35.77,"volume":3287052,"rsi_14":48.99,"sma_20":73.63,"sma_60":78.26,"sma_120":73.85},{"date":"2025-01-16","open":35.79,"high":36.15,"low":35.62,"close":36.02,"volume":3946863,"rsi_14":48.35,"sma_20":73.47,"sma_60":78.21,"sma_120":73.9},{"date":"2025-01-17","open":36.76,"high":37.07,"low":34.93,"close":36.65,"volume":7836784,"rsi_14":57.61,"sma_20":73.39,"sma_60":78.18,"sma_120":73.94},{"date":"2025-01-21","open":36.71,"high":37.44,"low":36.56,"close":36.65,"volume":4450525,"rsi_14":66.18,"sma_20":73.46,"sma_60":78.18,"sma_120":73.99},{"date":"2025-01-22","open":36.7,"high":36.91,"low":36.4,"close":36.42,"volume":4457176,"rsi_14":70.67,"sma_20":73.54,"sma_60":78.17,"sma_120":74.03},{"date":"2025-01-23","open":36.48,"high":36.65,"low":36.12,"close":36.35,"volume":2648610,"rsi_14":69.66,"sma_20":73.57,"sma_60":78.17,"sma_120":74.07},{"date":"2025-01-24","open":36.21,"high":36.7,"low":36.2,"close":36.38,"volume":2555352,"rsi_14":76.63,"sma_20":73.62,"sma_60":78.16,"sma_120":74.13},{"date":"2025-01-27","open":36.35,"high":36.76,"low":36.18,"close":36.74,"volume":2679352,"rsi_14":77.07,"sma_20":73.68,"sma_60":78.16,"sma_120":74.21},{"date":"2025-01-28","open":36.62,"high":36.65,"low":36.01,"close":36.02,"volume":2579061,"rsi_14":64.6,"sma_20":73.7,"sma_60":78.11,"sma_120":74.28},{"date":"2025-01-29","open":36.01,"high":36.18,"low":35.62,"close":35.68,"volume":1750844,"rsi_14":58.82,"sma_20":73.75,"sma_60":78.04,"sma_120":74.35},{"date":"2025-01-30","open":36.11,"high":36.21,"low":35.8,"close":36.12,"volume":2942748,"rsi_14":59.9,"sma_20":73.91,"sma_60":77.98,"sma_120":74.43},{"date":"2025-01-31","open":35.96,"high":36.01,"low":35.38,"close":35.48,"volume":5233177,"rsi_14":57.5,"sma_20":73.97,"sma_60":77.9,"sma_120":74.49},{"date":"2025-02-03","open":35.27,"high":36.1,"low":35.1,"close":35.71,"volume":3794281,"rsi_14":54.17,"sma_20":74.1,"sma_60":77.83,"sma_120":74.55},{"date":"2025-02-04","open":35.49,"high":35.63,"low":35.19,"close":35.46,"volume":3295966,"rsi_14":47.14,"sma_20":74.18,"sma_60":77.75,"sma_120":74.62},{"date":"2025-02-05","open":35.55,"high":35.68,"low":34.91,"close":35.63,"volume":2712206,"rsi_14":46.14,"sma_20":74.26,"sma_60":77.58,"sma_120":74.67},{"date":"2025-02-06","open":35.58,"high":36.19,"low":35.38,"close":36.16,"volume":2882906,"rsi_14":49.4,"sma_20":74.37,"sma_60":77.44,"sma_120":74.74},{"date":"2025-02-07","open":36.33,"high":36.33,"low":35.74,"close":35.77,"volume":2971884,"rsi_14":38.28,"sma_20":74.42,"sma_60":77.28,"sma_120":74.8},{"date":"2025-02-10","open":36.03,"high":36.16,"low":35.67,"close":35.71,"volume":2015958,"rsi_14":37.75,"sma_20":74.52,"sma_60":77.11,"sma_120":74.86},{"date":"2025-02-11","open":35.58,"high":36.14,"low":35.44,"close":36.01,"volume":1480189,"rsi_14":43.51,"sma_20":74.59,"sma_60":76.95,"sma_120":74.92},{"date":"2025-02-12","open":35.54,"high":35.82,"low":35.32,"close":35.69,"volume":1990742,"rsi_14":41.36,"sma_20":74.59,"sma_60":76.79,"sma_120":74.98},{"date":"2025-02-13","open":35.72,"high":36.32,"low":35.69,"close":36.23,"volume":2428444,"rsi_14":46.74,"sma_20":74.62,"sma_60":76.67,"sma_120":75.03},{"date":"2025-02-14","open":36.26,"high":36.45,"low":36.13,"close":36.23,"volume":2549205,"rsi_14":42.98,"sma_20":74.62,"sma_60":76.55,"sma_120":75.09},{"date":"2025-02-18","open":36.47,"high":36.5,"low":35.92,"close":36.24,"volume":2006158,"rsi_14":50.11,"sma_20":74.55,"sma_60":76.43,"sma_120":75.15},{"date":"2025-02-19","open":36.22,"high":36.73,"low":36.05,"close":36.61,"volume":2450815,"rsi_14":58.09,"sma_20":74.53,"sma_60":76.33,"sma_120":75.21},{"date":"2025-02-20","open":36.64,"high":36.76,"low":36.1,"close":36.4,"volume":2299943,"rsi_14":50.92,"sma_20":74.51,"sma_60":76.22,"sma_120":75.28},{"date":"2025-02-21","open":36.34,"high":36.41,"low":35.79,"close":36.23,"volume":3347593,"rsi_14":60.46,"sma_20":74.47,"sma_60":76.09,"sma_120":75.34},{"date":"2025-02-24","open":36.33,"high":36.84,"low":36.16,"close":36.23,"volume":3537213,"rsi_14":57.7,"sma_20":74.43,"sma_60":75.96,"sma_120":75.4},{"date":"2025-02-25","open":36.28,"high":36.48,"low":35.94,"close":36.14,"volume":3104240,"rsi_14":60.8,"sma_20":74.35,"sma_60":75.8,"sma_120":75.45},{"date":"2025-02-26","open":36.08,"high":36.34,"low":35.76,"close":35.8,"volume":2795122,"rsi_14":52.54,"sma_20":74.31,"sma_60":75.63,"sma_120":75.51},{"date":"2025-02-27","open":35.74,"high":36.25,"low":35.7,"close":35.89,"volume":3204486,"rsi_14":45.32,"sma_20":74.31,"sma_60":75.47,"sma_120":75.58},{"date":"2025-02-28","open":36.12,"high":36.89,"low":35.96,"close":36.69,"volume":4662659,"rsi_14":63.88,"sma_20":74.34,"sma_60":75.34,"sma_120":75.67},{"date":"2025-03-03","open":36.83,"high":37.24,"low":35.97,"close":36.03,"volume":3336431,"rsi_14":54.1,"sma_20":74.4,"sma_60":75.2,"sma_120":75.74},{"date":"2025-03-04","open":36.14,"high":36.49,"low":35.7,"close":35.96,"volume":4070076,"rsi_14":49.34,"sma_20":74.43,"sma_60":75.06,"sma_120":75.79},{"date":"2025-03-05","open":35.92,"high":36.31,"low":35.48,"close":36.09,"volume":3232701,"rsi_14":55.63,"sma_20":74.49,"sma_60":74.93,"sma_120":75.84},{"date":"2025-03-06","open":36.85,"high":37.82,"low":36.48,"close":37.72,"volume":4606784,"rsi_14":66.21,"sma_20":74.71,"sma_60":74.87,"sma_120":75.91},{"date":"2025-03-07","open":37.52,"high":38.92,"low":37.52,"close":38.75,"volume":4896413,"rsi_14":72.49,"sma_20":74.97,"sma_60":74.85,"sma_120":75.99},{"date":"2025-03-10","open":39.15,"high":39.8,"low":38.5,"close":38.66,"volume":5290805,"rsi_14":71.31,"sma_20":75.27,"sma_60":74.84,"sma_120":76.08},{"date":"2025-03-11","open":38.61,"high":38.81,"low":37.45,"close":37.47,"volume":4910113,"rsi_14":56.64,"sma_20":75.45,"sma_60":74.8,"sma_120":76.14},{"date":"2025-03-12","open":37.37,"high":37.53,"low":36.6,"close":36.81,"volume":3029887,"rsi_14":52.97,"sma_20":75.54,"sma_60":74.75,"sma_120":76.18},{"date":"2025-03-13","open":36.68,"high":36.85,"low":35.64,"close":35.7,"volume":3637327,"rsi_14":46.65,"sma_20":75.54,"sma_60":74.66,"sma_120":76.21},{"date":"2025-03-14","open":36.04,"high":36.51,"low":35.56,"close":36.46,"volume":4084050,"rsi_14":51.35,"sma_20":75.56,"sma_60":74.6,"sma_120":76.24},{"date":"2025-03-17","open":36.45,"high":37.0,"low":36.41,"close":36.85,"volume":2558303,"rsi_14":53.98,"sma_20":75.62,"sma_60":74.57,"sma_120":76.29},{"date":"2025-03-18","open":36.73,"high":36.98,"low":36.57,"close":36.86,"volume":2816095,"rsi_14":56.19,"sma_20":75.69,"sma_60":74.54,"sma_120":76.32},{"date":"2025-03-19","open":36.9,"high":37.21,"low":36.72,"close":37.04,"volume":2573325,"rsi_14":56.6,"sma_20":75.73,"sma_60":74.57,"sma_120":76.36},{"date":"2025-03-20","open":36.54,"high":37.02,"low":36.47,"close":36.58,"volume":1899650,"rsi_14":49.36,"sma_20":75.75,"sma_60":74.6,"sma_120":76.4},{"date":"2025-03-21","open":36.39,"high":36.5,"low":36.02,"close":36.2,"volume":8781740,"rsi_14":51.05,"sma_20":75.75,"sma_60":74.6,"sma_120":76.43},{"date":"2025-03-24","open":36.64,"high":37.32,"low":36.52,"close":37.27,"volume":2856201,"rsi_14":57.23,"sma_20":75.86,"sma_60":74.64,"sma_120":76.47},{"date":"2025-03-25","open":37.24,"high":37.63,"low":37.2,"close":37.35,"volume":2475829,"rsi_14":56.97,"sma_20":75.98,"sma_60":74.67,"sma_120":76.52},{"date":"2025-03-26","open":37.39,"high":37.84,"low":37.28,"close":37.35,"volume":2764269,"rsi_14":47.51,"sma_20":76.14,"sma_60":74.72,"sma_120":76.57},{"date":"2025-03-27","open":37.43,"high":37.72,"low":37.17,"close":37.66,"volume":2550326,"rsi_14":41.84,"sma_20":76.32,"sma_60":74.79,"sma_120":76.62},{"date":"2025-03-28","open":37.76,"high":37.85,"low":36.75,"close":36.9,"volume":2689068,"rsi_14":38.04,"sma_20":76.34,"sma_60":74.86,"sma_120":76.67},{"date":"2025-03-31","open":36.85,"high":37.7,"low":36.75,"close":37.57,"volume":4356233,"rsi_14":50.71,"sma_20":76.5,"sma_60":74.96,"sma_120":76.73},{"date":"2025-04-01","open":37.42,"high":37.64,"low":37.02,"close":37.6,"volume":2401093,"rsi_14":56.33,"sma_20":76.67,"sma_60":75.07,"sma_120":76.79},{"date":"2025-04-02","open":37.24,"high":37.87,"low":37.1,"close":37.79,"volume":1976029,"rsi_14":69.82,"sma_20":76.85,"sma_60":75.17,"sma_120":76.86},{"date":"2025-04-03","open":37.81,"high":38.22,"low":37.47,"close":37.79,"volume":5668440,"rsi_14":64.74,"sma_20":76.86,"sma_60":75.27,"sma_120":76.92},{"date":"2025-04-04","open":37.41,"high":37.76,"low":36.02,"close":36.05,"volume":5434716,"rsi_14":43.19,"sma_20":76.58,"sma_60":75.31,"sma_120":76.96},{"date":"2025-04-07","open":35.5,"high":36.54,"low":34.31,"close":34.96,"volume":7510772,"rsi_14":36.31,"sma_20":76.2,"sma_60":75.3,"sma_120":76.92},{"date":"2025-04-08","open":35.45,"high":36.38,"low":34.21,"close":34.49,"volume":5368638,"rsi_14":32.4,"sma_20":75.89,"sma_60":75.29,"sma_120":76.87},{"date":"2025-04-09","open":34.29,"high":37.14,"low":34.26,"close":37.05,"volume":7858950,"rsi_14":52.49,"sma_20":75.91,"sma_60":75.35,"sma_120":76.87},{"date":"2025-04-10","open":36.69,"high":37.43,"low":35.49,"close":36.72,"volume":7599734,"rsi_14":52.77,"sma_20":76.02,"sma_60":75.38,"sma_120":76.85},{"date":"2025-04-11","open":36.44,"high":39.39,"low":36.21,"close":39.07,"volume":7562081,"rsi_14":58.49,"sma_20":76.29,"sma_60":75.49,"sma_120":76.88},{"date":"2025-04-14","open":39.11,"high":39.67,"low":38.71,"close":39.39,"volume":5291102,"rsi_14":59.44,"sma_20":76.55,"sma_60":75.6,"sma_120":76.9},{"date":"2025-04-15","open":39.43,"high":39.93,"low":39.29,"close":39.56,"volume":3137657,"rsi_14":60.06,"sma_20":76.83,"sma_60":75.69,"sma_120":76.94},{"date":"2025-04-16","open":39.43,"high":39.63,"low":38.68,"close":38.97,"volume":4048740,"rsi_14":55.86,"sma_20":77.03,"sma_60":75.76,"sma_120":76.97},{"date":"2025-04-17","open":39.41,"high":39.75,"low":39.08,"close":39.52,"volume":3498014,"rsi_14":61.87,"sma_20":77.33,"sma_60":75.86,"sma_120":77.02},{"date":"2025-04-21","open":39.27,"high":39.46,"low":38.6,"close":38.9,"volume":3089964,"rsi_14":56.04,"sma_20":77.61,"sma_60":75.94,"sma_120":77.05},{"date":"2025-04-22","open":39.25,"high":39.65,"low":39.02,"close":39.45,"volume":2965566,"rsi_14":58.05,"sma_20":77.83,"sma_60":76.04,"sma_120":77.1},{"date":"2025-04-23","open":39.78,"high":39.92,"low":38.66,"close":38.85,"volume":4073807,"rsi_14":54.42,"sma_20":77.99,"sma_60":76.11,"sma_120":77.13},{"date":"2025-04-24","open":38.92,"high":39.82,"low":38.82,"close":39.77,"volume":3310994,"rsi_14":57.7,"sma_20":78.24,"sma_60":76.23,"sma_120":77.17},{"date":"2025-04-25","open":39.74,"high":39.93,"low":39.23,"close":39.32,"volume":3196616,"rsi_14":62.97,"sma_20":78.39,"sma_60":76.34,"sma_120":77.19},{"date":"2025-04-28","open":39.21,"high":39.4,"low":38.47,"close":39.02,"volume":3550601,"rsi_14":67.52,"sma_20":78.59,"sma_60":76.42,"sma_120":77.2},{"date":"2025-04-29","open":38.73,"high":39.28,"low":38.65,"close":39.1,"volume":2693825,"rsi_14":70.73,"sma_20":78.72,"sma_60":76.54,"sma_120":77.22},{"date":"2025-04-30","open":39.03,"high":39.57,"low":38.41,"close":39.44,"volume":4508932,"rsi_14":62.99,"sma_20":78.89,"sma_60":76.66,"sma_120":77.25},{"date":"2025-05-01","open":39.27,"high":39.61,"low":39.03,"close":39.31,"volume":3896046,"rsi_14":64.56,"sma_20":79.02,"sma_60":76.79,"sma_120":77.27},{"date":"2025-05-02","open":39.62,"high":40.12,"low":39.33,"close":40.0,"volume":2679311,"rsi_14":55.5,"sma_20":79.23,"sma_60":76.93,"sma_120":77.26},{"date":"2025-05-05","open":39.88,"high":40.47,"low":39.73,"close":40.14,"volume":3475055,"rsi_14":54.27,"sma_20":79.63,"sma_60":77.06,"sma_120":77.25},{"date":"2025-05-06","open":39.51,"high":39.84,"low":38.22,"close":38.23,"volume":4192270,"rsi_14":40.55,"sma_20":79.95,"sma_60":77.14,"sma_120":77.21},{"date":"2025-05-07","open":38.34,"high":38.51,"low":38.04,"close":38.23,"volume":3781695,"rsi_14":43.7,"sma_20":80.31,"sma_60":77.22,"sma_120":77.16},{"date":"2025-05-08","open":38.52,"high":39.21,"low":38.36,"close":38.62,"volume":2984746,"rsi_14":42.43,"sma_20":80.45,"sma_60":77.3,"sma_120":77.13},{"date":"2025-05-09","open":38.64,"high":38.93,"low":38.06,"close":38.28,"volume":1900742,"rsi_14":44.18,"sma_20":80.59,"sma_60":77.38,"sma_120":77.09},{"date":"2025-05-12","open":38.86,"high":39.05,"low":38.1,"close":39.04,"volume":4618844,"rsi_14":45.68,"sma_20":80.57,"sma_60":77.47,"sma_120":77.07},{"date":"2025-05-13","open":39.3,"high":39.32,"low":38.94,"close":38.95,"volume":3290638,"rsi_14":49.21,"sma_20":80.5,"sma_60":77.56,"sma_120":77.05},{"date":"2025-05-14","open":38.82,"high":39.28,"low":38.4,"close":39.21,"volume":3171786,"rsi_14":43.63,"sma_20":80.45,"sma_60":77.65,"sma_120":77.04},{"date":"2025-05-15","open":39.22,"high":39.93,"low":39.06,"close":39.88,"volume":2250993,"rsi_14":54.6,"sma_20":80.52,"sma_60":77.76,"sma_120":77.04},{"date":"2025-05-16","open":39.88,"high":40.48,"low":39.74,"close":40.44,"volume":2544701,"rsi_14":61.21,"sma_20":80.59,"sma_60":77.89,"sma_120":77.06},{"date":"2025-05-19","open":40.22,"high":40.64,"low":40.07,"close":40.5,"volume":2136525,"rsi_14":61.09,"sma_20":80.73,"sma_60":78.03,"sma_120":77.06},{"date":"2025-05-20","open":40.35,"high":40.5,"low":39.81,"close":39.9,"volume":1697834,"rsi_14":53.51,"sma_20":80.76,"sma_60":78.15,"sma_120":77.05},{"date":"2025-05-21","open":39.66,"high":40.16,"low":39.53,"close":39.68,"volume":2202944,"rsi_14":52.73,"sma_20":80.82,"sma_60":78.26,"sma_120":77.03},{"date":"2025-05-22","open":39.81,"high":40.06,"low":39.11,"close":39.67,"volume":4417395,"rsi_14":10.99,"sma_20":78.75,"sma_60":77.71,"sma_120":76.67},{"date":"2025-05-23","open":39.35,"high":39.87,"low":39.25,"close":39.6,"volume":3872478,"rsi_14":10.47,"sma_20":76.75,"sma_60":77.15,"sma_120":76.31},{"date":"2025-05-27","open":40.16,"high":40.64,"low":39.94,"close":40.56,"volume":5039483,"rsi_14":13.07,"sma_20":74.82,"sma_60":76.58,"sma_120":75.96},{"date":"2025-05-28","open":40.74,"high":40.91,"low":40.3,"close":40.4,"volume":2920008,"rsi_14":13.02,"sma_20":72.88,"sma_60":76.04,"sma_120":75.62},{"date":"2025-05-29","open":40.63,"high":40.63,"low":39.6,"close":40.13,"volume":3328692,"rsi_14":11.56,"sma_20":70.89,"sma_60":75.49,"sma_120":75.27},{"date":"2025-05-30","open":40.07,"high":40.53,"low":40.0,"close":40.27,"volume":7660318,"rsi_14":11.98,"sma_20":68.93,"sma_60":74.93,"sma_120":74.93},{"date":"2025-06-02","open":40.08,"high":40.22,"low":39.3,"close":39.85,"volume":4389321,"rsi_14":9.02,"sma_20":66.87,"sma_60":74.32,"sma_120":74.59},{"date":"2025-06-03","open":39.79,"high":40.15,"low":39.68,"close":40.12,"volume":4177004,"rsi_14":9.59,"sma_20":64.8,"sma_60":73.67,"sma_120":74.26},{"date":"2025-06-04","open":40.05,"high":40.47,"low":39.58,"close":39.82,"volume":4870085,"rsi_14":8.5,"sma_20":62.92,"sma_60":73.02,"sma_120":73.93},{"date":"2025-06-05","open":40.04,"high":40.34,"low":39.75,"close":40.27,"volume":3446591,"rsi_14":6.73,"sma_20":61.07,"sma_60":72.42,"sma_120":73.61},{"date":"2025-06-06","open":40.65,"high":41.07,"low":40.58,"close":40.97,"volume":4408089,"rsi_14":5.86,"sma_20":59.2,"sma_60":71.86,"sma_120":73.3},{"date":"2025-06-09","open":41.16,"high":41.21,"low":40.69,"close":41.04,"volume":4706861,"rsi_14":5.74,"sma_20":57.38,"sma_60":71.33,"sma_120":72.99},{"date":"2025-06-10","open":41.04,"high":41.63,"low":40.96,"close":41.62,"volume":4536417,"rsi_14":7.11,"sma_20":55.51,"sma_60":70.79,"sma_120":72.7},{"date":"2025-06-11","open":41.44,"high":41.64,"low":41.15,"close":41.55,"volume":5574084,"rsi_14":7.17,"sma_20":53.64,"sma_60":70.23,"sma_120":72.4},{"date":"2025-06-12","open":41.4,"high":41.99,"low":41.18,"close":41.75,"volume":4355583,"rsi_14":72.46,"sma_20":51.76,"sma_60":69.68,"sma_120":72.11},{"date":"2025-06-13","open":41.47,"high":41.84,"low":40.99,"close":41.08,"volume":6447290,"rsi_14":64.07,"sma_20":49.77,"sma_60":69.11,"sma_120":71.84},{"date":"2025-06-16","open":41.35,"high":41.58,"low":40.98,"close":41.15,"volume":3615731,"rsi_14":56.7,"sma_20":47.74,"sma_60":68.55,"sma_120":71.57},{"date":"2025-06-17","open":41.0,"high":41.2,"low":40.28,"close":40.48,"volume":4790051,"rsi_14":50.8,"sma_20":45.65,"sma_60":68.0,"sma_120":71.3},{"date":"2025-06-18","open":40.58,"high":40.66,"low":40.01,"close":40.42,"volume":6251085,"rsi_14":53.03,"sma_20":43.63,"sma_60":67.41,"sma_120":71.02},{"date":"2025-06-20","open":40.62,"high":40.83,"low":39.7,"close":39.88,"volume":10470612,"rsi_14":46.15,"sma_20":41.61,"sma_60":66.81,"sma_120":70.74},{"date":"2025-06-23","open":39.78,"high":40.27,"low":39.32,"close":40.23,"volume":5746701,"rsi_14":53.8,"sma_20":41.64,"sma_60":66.21,"sma_120":70.46},{"date":"2025-06-24","open":40.3,"high":40.48,"low":39.36,"close":40.46,"volume":7588832,"rsi_14":53.35,"sma_20":41.68,"sma_60":65.61,"sma_120":70.2},{"date":"2025-06-25","open":40.5,"high":40.51,"low":40.01,"close":40.06,"volume":4161641,"rsi_14":52.32,"sma_20":41.65,"sma_60":65.02,"sma_120":69.94},{"date":"2025-06-26","open":40.23,"high":40.32,"low":39.82,"close":40.23,"volume":5697998,"rsi_14":49.59,"sma_20":41.65,"sma_60":64.42,"sma_120":69.69},{"date":"2025-06-27","open":40.32,"high":40.91,"low":40.16,"close":40.87,"volume":10642397,"rsi_14":48.97,"sma_20":41.68,"sma_60":63.82,"sma_120":69.44},{"date":"2025-06-30","open":40.85,"high":41.04,"low":40.71,"close":40.91,"volume":5811205,"rsi_14":48.65,"sma_20":41.72,"sma_60":63.22,"sma_120":69.2},{"date":"2025-07-01","open":40.95,"high":42.01,"low":40.67,"close":41.75,"volume":5569992,"rsi_14":51.38,"sma_20":41.81,"sma_60":62.64,"sma_120":68.95},{"date":"2025-07-02","open":41.61,"high":41.69,"low":41.14,"close":41.58,"volume":5092488,"rsi_14":50.29,"sma_20":41.89,"sma_60":62.11,"sma_120":68.71},{"date":"2025-07-03","open":41.65,"high":42.09,"low":41.52,"close":42.01,"volume":2959238,"rsi_14":52.49,"sma_20":42.0,"sma_60":61.62,"sma_120":68.46},{"date":"2025-07-07","open":42.03,"high":42.15,"low":41.27,"close":41.37,"volume":5869659,"rsi_14":52.78,"sma_20":42.06,"sma_60":61.15,"sma_120":68.22},{"date":"2025-07-08","open":41.32,"high":41.83,"low":41.18,"close":41.73,"volume":6533847,"rsi_14":55.26,"sma_20":42.1,"sma_60":60.58,"sma_120":67.97},{"date":"2025-07-09","open":41.89,"high":42.37,"low":41.52,"close":42.28,"volume":6853205,"rsi_14":66.61,"sma_20":42.16,"sma_60":60.04,"sma_120":67.71},{"date":"2025-07-10","open":42.28,"high":42.86,"low":42.18,"close":42.43,"volume":6153390,"rsi_14":68.25,"sma_20":42.2,"sma_60":59.43,"sma_120":67.46},{"date":"2025-07-11","open":42.42,"high":42.53,"low":41.86,"close":42.15,"volume":7403953,"rsi_14":71.53,"sma_20":42.23,"sma_60":58.79,"sma_120":67.19},{"date":"2025-07-14","open":43.14,"high":44.85,"low":42.66,"close":43.9,"volume":18532653,"rsi_14":77.52,"sma_20":42.34,"sma_60":58.18,"sma_120":66.94},{"date":"2025-07-15","open":43.99,"high":44.4,"low":43.54,"close":43.96,"volume":8368017,"rsi_14":76.95,"sma_20":42.49,"sma_60":57.59,"sma_120":66.68},{"date":"2025-07-16","open":43.95,"high":44.44,"low":43.72,"close":44.42,"volume":7111778,"rsi_14":83.23,"sma_20":42.66,"sma_60":56.99,"sma_120":66.43},{"date":"2025-07-17","open":44.52,"high":44.77,"low":43.96,"close":44.69,"volume":10576659,"rsi_14":83.48,"sma_20":42.88,"sma_60":56.42,"sma_120":66.18},{"date":"2025-07-18","open":45.01,"high":45.1,"low":44.46,"close":44.87,"volume":7628243,"rsi_14":82.23,"sma_20":43.11,"sma_60":55.83,"sma_120":65.94},{"date":"2025-07-21","open":44.84,"high":45.33,"low":44.69,"close":44.83,"volume":5933511,"rsi_14":81.6,"sma_20":43.36,"sma_60":55.26,"sma_120":65.68},{"date":"2025-07-22","open":44.83,"high":45.89,"low":44.72,"close":45.86,"volume":6075138,"rsi_14":82.16,"sma_20":43.65,"sma_60":54.68,"sma_120":65.45},{"date":"2025-07-23","open":46.0,"high":46.39,"low":45.92,"close":46.2,"volume":5964103,"rsi_14":85.29,"sma_20":43.94,"sma_60":54.12,"sma_120":65.23},{"date":"2025-07-24","open":46.16,"high":46.77,"low":46.02,"close":46.69,"volume":4984261,"rsi_14":85.4,"sma_20":44.28,"sma_60":53.59,"sma_120":65.01},{"date":"2025-07-25","open":46.82,"high":46.86,"low":46.03,"close":46.52,"volume":5508589,"rsi_14":91.9,"sma_20":44.61,"sma_60":53.05,"sma_120":64.79},{"date":"2025-07-28","open":46.31,"high":46.38,"low":45.55,"close":45.59,"volume":5777101,"rsi_14":78.78,"sma_20":44.85,"sma_60":52.48,"sma_120":64.57},{"date":"2025-07-29","open":45.73,"high":45.86,"low":45.39,"close":45.61,"volume":5711773,"rsi_14":74.54,"sma_20":45.08,"sma_60":51.91,"sma_120":64.35},{"date":"2025-07-30","open":45.58,"high":45.88,"low":45.08,"close":45.42,"volume":5815855,"rsi_14":71.76,"sma_20":45.26,"sma_60":51.31,"sma_120":64.12},{"date":"2025-07-31","open":45.12,"high":45.76,"low":44.91,"close":45.15,"volume":8679250,"rsi_14":71.87,"sma_20":45.43,"sma_60":50.71,"sma_120":63.88},{"date":"2025-08-01","open":44.87,"high":44.94,"low":43.91,"close":44.47,"volume":7660914,"rsi_14":53.41,"sma_20":45.54,"sma_60":50.16,"sma_120":63.65},{"date":"2025-08-04","open":44.55,"high":44.82,"low":44.01,"close":44.4,"volume":5406974,"rsi_14":52.21,"sma_20":45.69,"sma_60":49.6,"sma_120":63.41},{"date":"2025-08-05","open":44.46,"high":44.7,"low":44.21,"close":44.47,"volume":4055542,"rsi_14":48.41,"sma_20":45.82,"sma_60":49.04,"sma_120":63.17},{"date":"2025-08-06","open":44.76,"high":45.9,"low":44.72,"close":45.78,"volume":6308817,"rsi_14":57.38,"sma_20":45.99,"sma_60":48.51,"sma_120":62.95},{"date":"2025-08-07","open":46.37,"high":46.52,"low":45.68,"close":46.47,"volume":8854098,"rsi_14":60.73,"sma_20":46.18,"sma_60":47.96,"sma_120":62.72},{"date":"2025-08-08","open":46.46,"high":47.35,"low":46.29,"close":46.97,"volume":5069608,"rsi_14":63.89,"sma_20":46.42,"sma_60":47.43,"sma_120":62.5},{"date":"2025-08-11","open":47.07,"high":47.18,"low":46.23,"close":46.82,"volume":4900177,"rsi_14":56.15,"sma_20":46.56,"sma_60":46.89,"sma_120":62.27},{"date":"2025-08-12","open":46.99,"high":47.51,"low":46.55,"close":47.42,"volume":4588070,"rsi_14":57.92,"sma_20":46.72,"sma_60":46.33,"sma_120":62.04},{"date":"2025-08-13","open":47.4,"high":48.21,"low":47.33,"close":48.16,"volume":4833799,"rsi_14":59.55,"sma_20":46.9,"sma_60":45.77,"sma_120":61.83},{"date":"2025-08-14","open":48.09,"high":48.18,"low":47.64,"close":47.65,"volume":5337904,"rsi_14":56.68,"sma_20":47.05,"sma_60":45.19,"sma_120":61.61},{"date":"2025-08-15","open":48.03,"high":48.15,"low":47.5,"close":47.84,"volume":5848225,"rsi_14":66.56,"sma_20":47.19,"sma_60":44.64,"sma_120":61.4},{"date":"2025-08-18","open":47.79,"high":48.14,"low":47.51,"close":48.06,"volume":4540769,"rsi_14":69.89,"sma_20":47.34,"sma_60":44.1,"sma_120":61.18},{"date":"2025-08-19","open":48.05,"high":48.88,"low":48.01,"close":48.84,"volume":6881711,"rsi_14":75.25,"sma_20":47.48,"sma_60":44.26,"sma_120":60.98},{"date":"2025-08-20","open":48.91,"high":48.99,"low":48.21,"close":48.48,"volume":6320160,"rsi_14":74.39,"sma_20":47.59,"sma_60":44.4,"sma_120":60.78},{"date":"2025-08-21","open":48.31,"high":48.68,"low":47.78,"close":48.09,"volume":5185019,"rsi_14":77.61,"sma_20":47.65,"sma_60":44.53,"sma_120":60.56},{"date":"2025-08-22","open":48.4,"high":49.52,"low":48.28,"close":49.32,"volume":5442728,"rsi_14":81.85,"sma_20":47.78,"sma_60":44.68,"sma_120":60.36},{"date":"2025-08-25","open":48.95,"high":49.55,"low":48.95,"close":49.2,"volume":5859858,"rsi_14":80.45,"sma_20":47.95,"sma_60":44.83,"sma_120":60.16},{"date":"2025-08-26","open":49.01,"high":49.36,"low":48.44,"close":48.9,"volume":7482748,"rsi_14":73.04,"sma_20":48.12,"sma_60":44.97,"sma_120":59.95},{"date":"2025-08-27","open":48.85,"high":49.2,"low":48.53,"close":49.13,"volume":4042486,"rsi_14":71.12,"sma_20":48.31,"sma_60":45.13,"sma_120":59.72},{"date":"2025-08-28","open":49.19,"high":49.25,"low":48.78,"close":49.11,"volume":3721069,"rsi_14":68.4,"sma_20":48.51,"sma_60":45.28,"sma_120":59.47},{"date":"2025-08-29","open":49.18,"high":49.39,"low":48.3,"close":48.6,"volume":4613222,"rsi_14":64.4,"sma_20":48.72,"sma_60":45.42,"sma_120":59.22},{"date":"2025-09-02","open":48.29,"high":48.55,"low":47.81,"close":48.14,"volume":4782820,"rsi_14":55.99,"sma_20":48.91,"sma_60":45.55,"sma_120":58.99},{"date":"2025-09-03","open":48.14,"high":48.66,"low":48.02,"close":48.46,"volume":3728728,"rsi_14":52.7,"sma_20":49.12,"sma_60":45.68,"sma_120":58.77},{"date":"2025-09-04","open":48.46,"high":49.24,"low":48.11,"close":49.2,"volume":6073493,"rsi_14":63.21,"sma_20":49.29,"sma_60":45.81,"sma_120":58.57},{"date":"2025-09-05","open":48.05,"high":48.31,"low":46.37,"close":46.97,"volume":9383073,"rsi_14":44.49,"sma_20":49.32,"sma_60":45.9,"sma_120":58.34},{"date":"2025-09-08","open":47.07,"high":47.32,"low":46.66,"close":47.16,"volume":6021496,"rsi_14":44.28,"sma_20":49.33,"sma_60":45.99,"sma_120":58.11},{"date":"2025-09-09","open":46.86,"high":46.97,"low":46.08,"close":46.88,"volume":4194123,"rsi_14":36.74,"sma_20":49.33,"sma_60":46.08,"sma_120":57.88},{"date":"2025-09-10","open":46.83,"high":47.27,"low":46.63,"close":46.95,"volume":4895664,"rsi_14":39.17,"sma_20":49.31,"sma_60":46.17,"sma_120":57.64},{"date":"2025-09-11","open":46.88,"high":47.35,"low":45.6,"close":46.32,"volume":12287368,"rsi_14":37.92,"sma_20":49.21,"sma_60":46.26,"sma_120":57.41},{"date":"2025-09-12","open":46.05,"high":46.57,"low":45.94,"close":46.44,"volume":5506741,"rsi_14":26.89,"sma_20":49.15,"sma_60":46.36,"sma_120":57.18},{"date":"2025-09-15","open":46.44,"high":46.97,"low":46.28,"close":46.74,"volume":4502732,"rsi_14":30.84,"sma_20":49.1,"sma_60":46.46,"sma_120":56.93},{"date":"2025-09-16","open":46.72,"high":46.91,"low":45.73,"close":46.24,"volume":5579595,"rsi_14":29.93,"sma_20":49.0,"sma_60":46.57,"sma_120":56.69},{"date":"2025-09-17","open":46.43,"high":46.74,"low":45.99,"close":46.12,"volume":5127288,"rsi_14":26.81,"sma_20":48.86,"sma_60":46.66,"sma_120":56.44},{"date":"2025-09-18","open":46.21,"high":46.77,"low":45.82,"close":46.21,"volume":5624965,"rsi_14":27.98,"sma_20":48.75,"sma_60":46.76,"sma_120":56.18},{"date":"2025-09-19","open":46.2,"high":46.74,"low":45.65,"close":46.57,"volume":13747560,"rsi_14":34.15,"sma_20":48.67,"sma_60":46.87,"sma_120":55.94},{"date":"2025-09-22","open":46.54,"high":46.6,"low":46.02,"close":46.12,"volume":5785986,"rsi_14":34.2,"sma_20":48.51,"sma_60":46.96,"sma_120":55.69},{"date":"2025-09-23","open":46.27,"high":47.04,"low":46.13,"close":46.97,"volume":5696745,"rsi_14":39.21,"sma_20":48.39,"sma_60":47.06,"sma_120":55.44},{"date":"2025-09-24","open":46.99,"high":47.32,"low":46.49,"close":46.53,"volume":4797518,"rsi_14":29.9,"sma_20":48.27,"sma_60":47.16,"sma_120":55.19},{"date":"2025-09-25","open":46.59,"high":46.99,"low":46.41,"close":46.83,"volume":4327677,"rsi_14":48.55,"sma_20":48.15,"sma_60":47.24,"sma_120":54.94},{"date":"2025-09-26","open":46.9,"high":47.73,"low":46.77,"close":47.66,"volume":4941403,"rsi_14":54.66,"sma_20":48.08,"sma_60":47.34,"sma_120":54.72},{"date":"2025-09-29","open":47.85,"high":48.25,"low":47.52,"close":47.83,"volume":4758634,"rsi_14":59.07,"sma_20":48.04,"sma_60":47.44,"sma_120":54.53},{"date":"2025-09-30","open":47.75,"high":48.06,"low":47.64,"close":47.99,"volume":6660047,"rsi_14":59.82,"sma_20":48.03,"sma_60":47.55,"sma_120":54.35},{"date":"2025-10-01","open":47.62,"high":48.04,"low":46.55,"close":46.7,"volume":7935663,"rsi_14":53.18,"sma_20":47.94,"sma_60":47.63,"sma_120":54.11},{"date":"2025-10-02","open":46.33,"high":47.19,"low":45.67,"close":47.14,"volume":5842008,"rsi_14":55.57,"sma_20":47.84,"sma_60":47.71,"sma_120":53.88},{"date":"2025-10-03","open":47.02,"high":47.4,"low":46.81,"close":46.86,"volume":4633092,"rsi_14":50.93,"sma_20":47.83,"sma_60":47.78,"sma_120":53.6},{"date":"2025-10-06","open":46.8,"high":47.39,"low":46.57,"close":46.76,"volume":4806809,"rsi_14":54.39,"sma_20":47.81,"sma_60":47.85,"sma_120":53.32},{"date":"2025-10-07","open":46.71,"high":46.98,"low":46.12,"close":46.44,"volume":4105859,"rsi_14":52.65,"sma_20":47.79,"sma_60":47.89,"sma_120":53.04},{"date":"2025-10-08","open":46.39,"high":46.69,"low":46.01,"close":46.54,"volume":5531900,"rsi_14":52.65,"sma_20":47.77,"sma_60":47.93,"sma_120":52.76},{"date":"2025-10-09","open":46.52,"high":46.61,"low":45.58,"close":45.71,"volume":5878607,"rsi_14":43.52,"sma_20":47.74,"sma_60":47.95,"sma_120":52.47},{"date":"2025-10-10","open":46.06,"high":46.67,"low":44.73,"close":44.8,"volume":9382638,"rsi_14":40.67,"sma_20":47.65,"sma_60":47.95,"sma_120":52.19},{"date":"2025-10-13","open":42.67,"high":43.5,"low":41.42,"close":41.43,"volume":16595825,"rsi_14":21.0,"sma_20":47.38,"sma_60":47.89,"sma_120":51.86},{"date":"2025-10-14","open":41.03,"high":42.56,"low":40.58,"close":41.84,"volume":15651938,"rsi_14":25.39,"sma_20":47.16,"sma_60":47.83,"sma_120":51.55},{"date":"2025-10-15","open":41.86,"high":41.86,"low":40.99,"close":41.34,"volume":8013696,"rsi_14":21.75,"sma_20":46.91,"sma_60":47.75,"sma_120":51.22},{"date":"2025-10-16","open":41.45,"high":41.48,"low":40.71,"close":41.07,"volume":6462176,"rsi_14":14.0,"sma_20":46.65,"sma_60":47.66,"sma_120":50.89},{"date":"2025-10-17","open":41.01,"high":41.65,"low":40.89,"close":41.56,"volume":7016424,"rsi_14":16.92,"sma_20":46.39,"sma_60":47.57,"sma_120":50.58},{"date":"2025-10-20","open":41.66,"high":42.11,"low":41.56,"close":42.07,"volume":4399103,"rsi_14":19.9,"sma_20":46.19,"sma_60":47.49,"sma_120":50.27},{"date":"2025-10-21","open":42.12,"high":42.57,"low":41.97,"close":42.4,"volume":3995137,"rsi_14":25.72,"sma_20":45.95,"sma_60":47.43,"sma_120":49.95},{"date":"2025-10-22","open":42.19,"high":42.53,"low":41.59,"close":41.69,"volume":4819272,"rsi_14":20.15,"sma_20":45.71,"sma_60":47.37,"sma_120":49.64},{"date":"2025-10-23","open":41.92,"high":42.32,"low":41.61,"close":42.07,"volume":3907754,"rsi_14":24.07,"sma_20":45.46,"sma_60":47.31,"sma_120":49.31},{"date":"2025-10-24","open":42.25,"high":42.36,"low":41.81,"close":41.96,"volume":4552566,"rsi_14":24.02,"sma_20":45.17,"sma_60":47.26,"sma_120":48.98},{"date":"2025-10-27","open":42.1,"high":42.19,"low":41.48,"close":41.63,"volume":6755812,"rsi_14":24.02,"sma_20":44.86,"sma_60":47.21,"sma_120":48.68},{"date":"2025-10-28","open":41.44,"high":41.67,"low":40.93,"close":40.96,"volume":6111536,"rsi_14":21.15,"sma_20":44.49,"sma_60":47.14,"sma_120":48.37},{"date":"2025-10-29","open":40.63,"high":40.82,"low":40.1,"close":40.43,"volume":8842808,"rsi_14":21.79,"sma_20":44.15,"sma_60":47.07,"sma_120":48.06},{"date":"2025-10-30","open":40.45,"high":40.95,"low":40.24,"close":40.88,"volume":5650058,"rsi_14":27.71,"sma_20":43.82,"sma_60":46.99,"sma_120":47.75},{"date":"2025-10-31","open":40.81,"high":41.08,"low":40.33,"close":40.49,"volume":7530367,"rsi_14":40.84,"sma_20":43.49,"sma_60":46.88,"sma_120":47.42},{"date":"2025-11-03","open":40.5,"high":40.61,"low":40.06,"close":40.38,"volume":6568543,"rsi_14":36.05,"sma_20":43.15,"sma_60":46.76,"sma_120":47.1},{"date":"2025-11-04","open":40.52,"high":40.75,"low":40.1,"close":40.63,"volume":6009945,"rsi_14":42.01,"sma_20":42.84,"sma_60":46.65,"sma_120":46.77},{"date":"2025-11-05","open":40.54,"high":41.3,"low":40.35,"close":41.01,"volume":5996121,"rsi_14":47.66,"sma_20":42.55,"sma_60":46.54,"sma_120":46.44},{"date":"2025-11-06","open":40.94,"high":41.19,"low":40.0,"close":40.11,"volume":7727482,"rsi_14":36.78,"sma_20":42.25,"sma_60":46.4,"sma_120":46.08},{"date":"2025-11-07","open":40.14,"high":40.53,"low":39.8,"close":40.19,"volume":5109541,"rsi_14":31.99,"sma_20":42.01,"sma_60":46.27,"sma_120":45.73},{"date":"2025-11-10","open":40.26,"high":40.81,"low":39.98,"close":40.68,"volume":7300444,"rsi_14":33.88,"sma_20":41.96,"sma_60":46.14,"sma_120":45.39},{"date":"2025-11-11","open":40.71,"high":40.83,"low":40.49,"close":40.59,"volume":5809041,"rsi_14":37.77,"sma_20":41.88,"sma_60":46.01,"sma_120":45.06},{"date":"2025-11-12","open":40.34,"high":40.44,"low":39.87,"close":40.31,"volume":6704400,"rsi_14":31.23,"sma_20":41.82,"sma_60":45.87,"sma_120":45.06},{"date":"2025-11-13","open":40.1,"high":40.58,"low":39.96,"close":40.09,"volume":9090516,"rsi_14":30.66,"sma_20":41.76,"sma_60":45.72,"sma_120":45.06},{"date":"2025-11-14","open":40.08,"high":40.34,"low":39.76,"close":39.8,"volume":6339113,"rsi_14":30.83,"sma_20":41.66,"sma_60":45.57,"sma_120":45.05},{"date":"2025-11-17","open":39.79,"high":39.98,"low":38.9,"close":39.06,"volume":6937688,"rsi_14":31.76,"sma_20":41.49,"sma_60":45.4,"sma_120":45.04},{"date":"2025-11-18","open":39.11,"high":39.45,"low":38.8,"close":39.31,"volume":7184928,"rsi_14":38.72,"sma_20":41.33,"sma_60":45.22,"sma_120":45.03},{"date":"2025-11-19","open":39.28,"high":39.39,"low":38.83,"close":38.91,"volume":6215419,"rsi_14":29.84,"sma_20":41.17,"sma_60":45.05,"sma_120":45.01},{"date":"2025-11-20","open":39.18,"high":39.4,"low":38.4,"close":38.52,"volume":7162092,"rsi_14":29.84,"sma_20":40.98,"sma_60":44.87,"sma_120":45.0},{"date":"2025-11-21","open":38.73,"high":39.56,"low":38.34,"close":39.27,"volume":8314084,"rsi_14":39.93,"sma_20":40.83,"sma_60":44.7,"sma_120":44.99},{"date":"2025-11-24","open":39.08,"high":39.27,"low":38.74,"close":38.95,"volume":11564527,"rsi_14":34.92,"sma_20":40.68,"sma_60":44.53,"sma_120":44.98},{"date":"2025-11-25","open":39.15,"high":39.51,"low":38.76,"close":39.44,"volume":5578813,"rsi_14":36.27,"sma_20":40.61,"sma_60":44.38,"sma_120":44.96},{"date":"2025-11-26","open":39.44,"high":39.79,"low":39.28,"close":39.65,"volume":6343546,"rsi_14":45.38,"sma_20":40.57,"sma_60":44.22,"sma_120":44.95},{"date":"2025-11-28","open":39.69,"high":39.86,"low":39.58,"close":39.75,"volume":2175804,"rsi_14":45.6,"sma_20":40.51,"sma_60":44.06,"sma_120":44.94},{"date":"2025-12-01","open":39.38,"high":40.04,"low":39.35,"close":39.5,"volume":5909544,"rsi_14":37.65,"sma_20":40.46,"sma_60":43.93,"sma_120":44.91},{"date":"2025-12-02","open":39.64,"high":39.92,"low":39.16,"close":39.82,"volume":4693648,"rsi_14":42.24,"sma_20":40.43,"sma_60":43.8,"sma_120":44.9},{"date":"2025-12-03","open":39.8,"high":40.64,"low":39.7,"close":40.55,"volume":6503934,"rsi_14":52.25,"sma_20":40.43,"sma_60":43.69,"sma_120":44.88},{"date":"2025-12-04","open":41.14,"high":41.49,"low":40.9,"close":41.08,"volume":9162514,"rsi_14":58.53,"sma_20":40.43,"sma_60":43.58,"sma_120":44.88},{"date":"2025-12-05","open":40.95,"high":41.3,"low":40.71,"close":40.83,"volume":7062806,"rsi_14":59.04,"sma_20":40.47,"sma_60":43.49,"sma_120":44.87},{"date":"2025-12-08","open":40.76,"high":40.83,"low":40.08,"close":40.14,"volume":5211890,"rsi_14":59.55,"sma_20":40.47,"sma_60":43.38,"sma_120":44.87},{"date":"2025-12-09","open":40.08,"high":40.23,"low":39.65,"close":39.69,"volume":5302151,"rsi_14":53.19,"sma_20":40.42,"sma_60":43.25,"sma_120":44.86},{"date":"2025-12-10","open":39.53,"high":40.39,"low":39.39,"close":40.27,"volume":9005523,"rsi_14":61.24,"sma_20":40.4,"sma_60":43.15,"sma_120":44.86},{"date":"2025-12-11","open":40.45,"high":41.16,"low":40.31,"close":41.08,"volume":5613716,"rsi_14":69.82,"sma_20":40.44,"sma_60":43.06,"sma_120":44.86},{"date":"2025-12-12","open":41.43,"high":41.49,"low":41.05,"close":41.33,"volume":6698994,"rsi_14":67.33,"sma_20":40.5,"sma_60":42.97,"sma_120":44.86},{"date":"2025-12-15","open":42.0,"high":42.5,"low":41.64,"close":41.89,"volume":11807083,"rsi_14":73.69,"sma_20":40.61,"sma_60":42.89,"sma_120":44.88},{"date":"2025-12-16","open":42.08,"high":42.08,"low":41.42,"close":41.66,"volume":8242268,"rsi_14":68.6,"sma_20":40.74,"sma_60":42.81,"sma_120":44.89},{"date":"2025-12-17","open":41.52,"high":41.6,"low":40.85,"close":41.19,"volume":8676974,"rsi_14":62.44,"sma_20":40.84,"sma_60":42.7,"sma_120":44.88},{"date":"2025-12-18","open":41.19,"high":41.74,"low":41.07,"close":41.66,"volume":7620767,"rsi_14":64.52,"sma_20":40.97,"sma_60":42.62,"sma_120":44.89},{"date":"2025-12-19","open":41.83,"high":41.84,"low":41.4,"close":41.67,"volume":21484801,"rsi_14":67.08,"sma_20":41.13,"sma_60":42.53,"sma_120":44.88},{"date":"2025-12-22","open":41.25,"high":41.63,"low":40.7,"close":41.08,"volume":6594143,"rsi_14":59.52,"sma_20":41.23,"sma_60":42.41,"sma_120":44.88},{"date":"2025-12-23","open":41.08,"high":41.19,"low":41.0,"close":41.05,"volume":4751039,"rsi_14":54.17,"sma_20":41.33,"sma_60":42.29,"sma_120":44.86},{"date":"2025-12-24","open":40.96,"high":41.26,"low":40.88,"close":41.15,"volume":1292608,"rsi_14":50.72,"sma_20":41.42,"sma_60":42.17,"sma_120":44.86},{"date":"2025-12-26","open":41.22,"high":41.23,"low":40.73,"close":40.89,"volume":3379253,"rsi_14":50.54,"sma_20":41.48,"sma_60":42.07,"sma_120":44.85},{"date":"2025-12-29","open":40.91,"high":41.07,"low":40.6,"close":40.62,"volume":4729943,"rsi_14":54.74,"sma_20":41.53,"sma_60":41.95,"sma_120":44.83},{"date":"2025-12-30","open":40.49,"high":40.53,"low":40.18,"close":40.21,"volume":4994339,"rsi_14":55.17,"sma_20":41.56,"sma_60":41.84,"sma_120":44.81},{"date":"2025-12-31","open":40.13,"high":40.2,"low":39.43,"close":39.48,"volume":5205710,"rsi_14":42.42,"sma_20":41.55,"sma_60":41.71,"sma_120":44.78},{"date":"2026-01-02","open":39.61,"high":40.03,"low":39.22,"close":39.79,"volume":7483963,"rsi_14":36.27,"sma_20":41.51,"sma_60":41.59,"sma_120":44.74},{"date":"2026-01-05","open":39.79,"high":40.83,"low":39.68,"close":40.49,"volume":9442321,"rsi_14":41.76,"sma_20":41.48,"sma_60":41.49,"sma_120":44.71},{"date":"2026-01-06","open":40.23,"high":41.13,"low":40.09,"close":40.87,"volume":6479145,"rsi_14":39.68,"sma_20":41.48,"sma_60":41.4,"sma_120":44.68},{"date":"2026-01-07","open":40.57,"high":40.59,"low":39.61,"close":39.95,"volume":10640663,"rsi_14":34.9,"sma_20":41.47,"sma_60":41.31,"sma_120":44.63},{"date":"2026-01-08","open":39.77,"high":41.53,"low":39.6,"close":41.13,"volume":8051339,"rsi_14":49.46,"sma_20":41.54,"sma_60":41.3,"sma_120":44.6},{"date":"2026-01-09","open":41.12,"high":41.7,"low":41.03,"close":41.3,"volume":6328147,"rsi_14":47.08,"sma_20":41.6,"sma_60":41.29,"sma_120":44.56},{"date":"2026-01-12","open":41.17,"high":41.58,"low":40.89,"close":41.03,"volume":8079575,"rsi_14":44.95,"sma_20":41.59,"sma_60":41.28,"sma_120":44.52},{"date":"2026-01-13","open":41.1,"high":41.83,"low":40.82,"close":41.74,"volume":9438725,"rsi_14":55.11,"sma_20":41.61,"sma_60":41.29,"sma_120":44.48},{"date":"2026-01-14","open":41.84,"high":41.94,"low":41.15,"close":41.74,"volume":9952359,"rsi_14":55.37,"sma_20":41.61,"sma_60":41.29,"sma_120":44.43},{"date":"2026-01-15","open":42.09,"high":42.93,"low":40.55,"close":42.83,"volume":10715391,"rsi_14":61.3,"sma_20":41.66,"sma_60":41.3,"sma_120":44.4},{"date":"2026-01-16","open":42.67,"high":43.31,"low":42.53,"close":43.03,"volume":17103721,"rsi_14":64.61,"sma_20":41.76,"sma_60":41.31,"sma_120":44.37},{"date":"2026-01-20","open":41.27,"high":42.11,"low":40.59,"close":41.93,"volume":18374001,"rsi_14":58.0,"sma_20":41.77,"sma_60":41.31,"sma_120":44.34},{"date":"2026-01-21","open":42.01,"high":44.09,"low":41.86,"close":43.89,"volume":12914675,"rsi_14":68.93,"sma_20":41.89,"sma_60":41.33,"sma_120":44.32},{"date":"2026-01-22","open":44.1,"high":44.22,"low":43.45,"close":44.06,"volume":9296965,"rsi_14":74.97,"sma_20":42.04,"sma_60":41.37,"sma_120":44.31},{"date":"2026-01-23","open":44.02,"high":44.19,"low":43.13,"close":43.18,"volume":8123700,"rsi_14":67.44,"sma_20":42.15,"sma_60":41.39,"sma_120":44.3},{"date":"2026-01-26","open":42.97,"high":43.35,"low":42.69,"close":43.02,"volume":7541200,"rsi_14":63.81,"sma_20":42.24,"sma_60":41.42,"sma_120":44.28},{"date":"2026-01-27","open":42.87,"high":43.3,"low":42.68,"close":43.24,"volume":4658700,"rsi_14":63.14,"sma_20":42.36,"sma_60":41.47,"sma_120":44.27},{"date":"2026-01-28","open":43.14,"high":43.39,"low":42.72,"close":42.92,"volume":4645700,"rsi_14":67.56,"sma_20":42.48,"sma_60":41.5,"sma_120":44.24},{"date":"2026-01-29","open":43.03,"high":43.66,"low":42.62,"close":42.86,"volume":12440800,"rsi_14":59.9,"sma_20":42.6,"sma_60":41.54,"sma_120":44.21},{"date":"2026-01-30","open":42.65,"high":42.93,"low":42.28,"close":42.9,"volume":8132000,"rsi_14":59.15,"sma_20":42.76,"sma_60":41.58,"sma_120":44.17},{"date":"2026-02-02","open":42.79,"high":44.41,"low":42.3,"close":44.32,"volume":10133000,"rsi_14":67.82,"sma_20":42.98,"sma_60":41.64,"sma_120":44.15},{"date":"2026-02-03","open":44.25,"high":46.01,"low":44.25,"close":45.84,"volume":14090200,"rsi_14":70.59,"sma_20":43.24,"sma_60":41.72,"sma_120":44.13},{"date":"2026-02-04","open":46.14,"high":47.93,"low":45.97,"close":47.76,"volume":16477300,"rsi_14":75.57,"sma_20":43.57,"sma_60":41.84,"sma_120":44.12},{"date":"2026-02-05","open":47.41,"high":47.57,"low":46.25,"close":46.82,"volume":13340600,"rsi_14":66.81,"sma_20":43.91,"sma_60":41.95,"sma_120":44.11},{"date":"2026-02-06","open":47.39,"high":47.72,"low":46.89,"close":47.22,"volume":6479600,"rsi_14":67.36,"sma_20":44.21,"sma_60":42.06,"sma_120":44.1},{"date":"2026-02-09","open":47.21,"high":47.21,"low":45.9,"close":46.02,"volume":9493594,"rsi_14":78.31,"sma_20":42.28,"sma_60":41.43,"sma_120":44.32},{"date":"2026-02-10","open":46.05,"high":46.35,"low":45.84,"close":46.16,"volume":5840128,"rsi_14":77.09,"sma_20":42.52,"sma_60":41.52,"sma_120":44.33},{"date":"2026-02-11","open":46.35,"high":47.03,"low":45.96,"close":46.52,"volume":6070008,"rsi_14":77.02,"sma_20":42.79,"sma_60":41.61,"sma_120":44.34},{"date":"2026-02-12","open":46.84,"high":47.32,"low":44.95,"close":45.05,"volume":10177546,"rsi_14":73.06,"sma_20":43.0,"sma_60":41.68,"sma_120":44.33},{"date":"2026-02-13","open":45.22,"high":46.04,"low":44.55,"close":45.91,"volume":9921118,"rsi_14":72.23,"sma_20":43.28,"sma_60":41.77,"sma_120":44.32},{"date":"2026-02-17","open":45.85,"high":45.97,"low":45.16,"close":45.2,"volume":5736239,"rsi_14":67.0,"sma_20":43.56,"sma_60":41.85,"sma_120":44.3},{"date":"2026-02-18","open":45.12,"high":45.63,"low":44.81,"close":45.49,"volume":5214600,"rsi_14":60.1,"sma_20":45.48,"sma_60":42.74,"sma_120":43.9},{"date":"2026-02-19","open":45.35,"high":45.88,"low":45.23,"close":45.72,"volume":6156000,"rsi_14":62.45,"sma_20":45.56,"sma_60":42.86,"sma_120":43.86},{"date":"2026-02-20","open":45.73,"high":46.3,"low":44.35,"close":45.73,"volume":11672285,"rsi_14":62.35,"sma_20":45.63,"sma_60":42.96,"sma_120":43.83},{"date":"2026-02-23","open":45.66,"high":45.86,"low":44.47,"close":44.57,"volume":6648900,"rsi_14":51.11,"sma_20":45.69,"sma_60":43.06,"sma_120":43.79},{"date":"2026-02-24","open":44.69,"high":45.16,"low":44.53,"close":44.97,"volume":5286949,"rsi_14":63.57,"sma_20":44.06,"sma_60":41.99,"sma_120":44.27},{"date":"2026-02-25","open":45.07,"high":45.14,"low":44.03,"close":44.15,"volume":6131420,"rsi_14":59.19,"sma_20":44.22,"sma_60":42.06,"sma_120":44.23},{"date":"2026-02-26","open":44.52,"high":45.22,"low":44.32,"close":45.19,"volume":5983998,"rsi_14":58.98,"sma_20":44.47,"sma_60":42.14,"sma_120":44.2},{"date":"2026-02-27","open":44.9,"high":45.81,"low":44.9,"close":45.55,"volume":9926403,"rsi_14":59.49,"sma_20":44.68,"sma_60":42.21,"sma_120":44.18},{"date":"2026-03-02","open":45.48,"high":46.09,"low":44.99,"close":45.83,"volume":7517677,"rsi_14":66.43,"sma_20":44.9,"sma_60":42.3,"sma_120":44.16},{"date":"2026-03-03","open":45.67,"high":46.09,"low":44.79,"close":45.74,"volume":7323991,"rsi_14":58.62,"sma_20":45.13,"sma_60":42.39,"sma_120":44.13},{"date":"2026-03-04","open":45.85,"high":46.57,"low":45.3,"close":45.93,"volume":9002564,"rsi_14":58.75,"sma_20":45.33,"sma_60":42.48,"sma_120":44.1},{"date":"2026-03-05","open":47.29,"high":47.9,"low":46.49,"close":46.79,"volume":11505672,"rsi_14":54.56,"sma_20":45.57,"sma_60":42.59,"sma_120":44.08},{"date":"2026-03-06","open":45.95,"high":46.23,"low":45.45,"close":45.96,"volume":8186791,"rsi_14":48.92,"sma_20":45.72,"sma_60":42.71,"sma_120":44.05},{"date":"2026-03-09","open":45.52,"high":46.55,"low":44.89,"close":46.3,"volume":9591417,"rsi_14":48.81,"sma_20":45.87,"sma_60":42.82,"sma_120":44.02},{"date":"2026-03-10","open":45.92,"high":46.37,"low":45.55,"close":45.81,"volume":7193145,"rsi_14":54.6,"sma_20":46.06,"sma_60":42.93,"sma_120":43.99},{"date":"2026-03-11","open":45.77,"high":46.18,"low":45.11,"close":46.09,"volume":5937001,"rsi_14":51.17,"sma_20":46.15,"sma_60":43.06,"sma_120":43.96},{"date":"2026-03-12","open":45.77,"high":45.94,"low":44.74,"close":44.77,"volume":7256158,"rsi_14":47.35,"sma_20":46.18,"sma_60":43.15,"sma_120":43.92},{"date":"2026-03-13","open":45.31,"high":45.31,"low":44.37,"close":44.97,"volume":6190714,"rsi_14":45.24,"sma_20":46.12,"sma_60":43.25,"sma_120":43.89},{"date":"2026-03-16","open":45.26,"high":45.38,"low":44.78,"close":45.19,"volume":5124814,"rsi_14":51.48,"sma_20":46.08,"sma_60":43.34,"sma_120":43.86},{"date":"2026-03-17","open":45.51,"high":45.67,"low":44.72,"close":45.44,"volume":6182119,"rsi_14":59.48,"sma_20":46.02,"sma_60":43.43,"sma_120":43.83},{"date":"2026-03-18","open":45.25,"high":45.45,"low":44.57,"close":44.6,"volume":6363452,"rsi_14":45.5,"sma_20":46.0,"sma_60":43.51,"sma_120":43.78},{"date":"2026-03-19","open":44.6,"high":44.6,"low":43.61,"close":44.01,"volume":8655496,"rsi_14":38.75,"sma_20":45.9,"sma_60":43.58,"sma_120":43.75},{"date":"2026-03-20","open":43.9,"high":44.32,"low":43.0,"close":43.29,"volume":30102429,"rsi_14":32.47,"sma_20":45.81,"sma_60":43.64,"sma_120":43.72},{"date":"2026-03-23","open":44.15,"high":44.81,"low":43.89,"close":43.97,"volume":6455686,"rsi_14":38.76,"sma_20":45.72,"sma_60":43.69,"sma_120":43.69},{"date":"2026-03-24","open":43.22,"high":44.74,"low":43.22,"close":44.41,"volume":5117672,"rsi_14":40.56,"sma_20":45.69,"sma_60":43.74,"sma_120":43.66},{"date":"2026-03-25","open":44.72,"high":45.06,"low":44.08,"close":44.88,"volume":5085007,"rsi_14":37.58,"sma_20":45.73,"sma_60":43.81,"sma_120":43.65},{"date":"2026-03-26","open":44.92,"high":45.4,"low":44.46,"close":44.63,"volume":5845843,"rsi_14":40.61,"sma_20":45.7,"sma_60":43.88,"sma_120":43.63},{"date":"2026-03-27","open":44.48,"high":44.89,"low":44.31,"close":44.47,"volume":5709088,"rsi_14":36.8,"sma_20":45.64,"sma_60":43.96,"sma_120":43.6},{"date":"2026-03-30","open":44.66,"high":44.97,"low":44.18,"close":44.64,"volume":6411737,"rsi_14":41.17,"sma_20":45.58,"sma_60":44.03,"sma_120":43.59},{"date":"2026-03-31","open":45.16,"high":46.08,"low":44.7,"close":45.9,"volume":10750999,"rsi_14":48.76,"sma_20":45.59,"sma_60":44.1,"sma_120":43.58},{"date":"2026-04-01","open":46.05,"high":46.45,"low":45.72,"close":46.13,"volume":5737583,"rsi_14":60.52,"sma_20":45.6,"sma_60":44.18,"sma_120":43.58},{"date":"2026-04-02","open":45.59,"high":46.75,"low":45.39,"close":45.81,"volume":7128430,"rsi_14":56.29,"sma_20":45.55,"sma_60":44.24,"sma_120":43.56},{"date":"2026-04-06","open":45.48,"high":45.81,"low":45.15,"close":45.38,"volume":7363272,"rsi_14":51.38,"sma_20":45.52,"sma_60":44.3,"sma_120":43.55},{"date":"2026-04-07","open":45.28,"high":45.39,"low":44.61,"close":45.15,"volume":7128745,"rsi_14":47.89,"sma_20":45.46,"sma_60":44.36,"sma_120":43.53},{"date":"2026-04-08","open":45.91,"high":47.69,"low":45.91,"close":47.66,"volume":7429113,"rsi_14":68.11,"sma_20":45.56,"sma_60":44.46,"sma_120":43.54},{"date":"2026-04-09","open":47.66,"high":48.89,"low":47.47,"close":48.58,"volume":7316976,"rsi_14":75.93,"sma_20":45.68,"sma_60":44.57,"sma_120":43.55},{"date":"2026-04-10","open":48.74,"high":49.14,"low":48.56,"close":48.64,"volume":7289927,"rsi_14":82.87,"sma_20":45.88,"sma_60":44.7,"sma_120":43.55},{"date":"2026-04-13","open":48.22,"high":48.48,"low":44.79,"close":45.31,"volume":16217620,"rsi_14":56.19,"sma_20":45.9,"sma_60":44.77,"sma_120":43.53},{"date":"2026-04-14","open":44.94,"high":45.21,"low":43.65,"close":44.14,"volume":11386282,"rsi_14":48.84,"sma_20":45.84,"sma_60":44.81,"sma_120":43.49},{"date":"2026-04-15","open":44.02,"high":44.03,"low":43.05,"close":43.93,"volume":8872528,"rsi_14":45.74,"sma_20":45.77,"sma_60":44.86,"sma_120":43.46},{"date":"2026-04-16","open":43.93,"high":44.76,"low":43.88,"close":44.24,"volume":6685556,"rsi_14":48.3,"sma_20":45.75,"sma_60":44.92,"sma_120":43.44},{"date":"2026-04-17","open":44.75,"high":45.51,"low":44.65,"close":45.29,"volume":9131605,"rsi_14":53.36,"sma_20":45.81,"sma_60":45.0,"sma_120":43.42},{"date":"2026-04-20","open":45.11,"high":45.54,"low":44.88,"close":45.07,"volume":5427072,"rsi_14":51.77,"sma_20":45.9,"sma_60":45.09,"sma_120":43.4},{"date":"2026-04-21","open":45.02,"high":45.41,"low":44.91,"close":45.21,"volume":6424251,"rsi_14":46.89,"sma_20":45.97,"sma_60":45.18,"sma_120":43.38},{"date":"2026-04-22","open":45.22,"high":45.3,"low":44.16,"close":44.33,"volume":5685816,"rsi_14":42.37,"sma_20":45.96,"sma_60":45.24,"sma_120":43.36},{"date":"2026-04-23","open":44.61,"high":45.22,"low":44.49,"close":44.96,"volume":5229207,"rsi_14":46.52,"sma_20":45.97,"sma_60":45.3,"sma_120":43.35},{"date":"2026-04-24","open":44.78,"high":44.87,"low":44.15,"close":44.21,"volume":4079114,"rsi_14":45.3,"sma_20":45.94,"sma_60":45.37,"sma_120":43.34},{"date":"2026-04-27","open":44.16,"high":45.0,"low":44.16,"close":44.8,"volume":5547593,"rsi_14":48.61,"sma_20":45.96,"sma_60":45.43,"sma_120":43.37},{"date":"2026-04-28","open":45.25,"high":45.25,"low":44.25,"close":44.44,"volume":5630754,"rsi_14":34.06,"sma_20":45.94,"sma_60":45.47,"sma_120":43.38},{"date":"2026-04-29","open":43.99,"high":44.35,"low":43.4,"close":43.48,"volume":6212336,"rsi_14":25.57,"sma_20":45.8,"sma_60":45.51,"sma_120":43.4},{"date":"2026-04-30","open":43.48,"high":44.86,"low":43.39,"close":44.69,"volume":8650607,"rsi_14":32.59,"sma_20":45.72,"sma_60":45.55,"sma_120":43.42},{"date":"2026-05-01","open":44.76,"high":44.92,"low":44.26,"close":44.67,"volume":5850272,"rsi_14":44.96,"sma_20":45.65,"sma_60":45.59,"sma_120":43.44},{"date":"2026-05-04","open":44.39,"high":44.88,"low":44.32,"close":44.64,"volume":6452629,"rsi_14":51.69,"sma_20":45.6,"sma_60":45.61,"sma_120":43.46},{"date":"2026-05-05","open":44.76,"high":44.88,"low":43.98,"close":44.09,"volume":6411798,"rsi_14":49.56,"sma_20":45.54,"sma_60":45.62,"sma_120":43.46},{"date":"2026-05-06","open":44.56,"high":45.17,"low":44.33,"close":44.47,"volume":10972532,"rsi_14":49.94,"sma_20":45.36,"sma_60":45.66,"sma_120":43.48},{"date":"2026-05-07","open":44.74,"high":45.39,"low":44.05,"close":44.12,"volume":7490899,"rsi_14":40.35,"sma_20":45.12,"sma_60":45.65,"sma_120":43.49},{"date":"2026-05-08","open":44.15,"high":44.37,"low":43.64,"close":43.93,"volume":4384350,"rsi_14":40.52,"sma_20":44.87,"sma_60":45.64,"sma_120":43.5},{"date":"2026-05-11","open":43.75,"high":43.91,"low":42.73,"close":43.07,"volume":9109907,"rsi_14":35.11,"sma_20":44.75,"sma_60":45.59,"sma_120":43.51},{"date":"2026-05-12","open":43.24,"high":43.56,"low":42.74,"close":43.09,"volume":4500283,"rsi_14":39.64,"sma_20":44.68,"sma_60":45.53,"sma_120":43.52},{"date":"2026-05-13","open":43.07,"high":43.64,"low":42.76,"close":43.53,"volume":7430005,"rsi_14":38.0,"sma_20":44.65,"sma_60":45.48,"sma_120":43.55},{"date":"2026-05-14","open":43.65,"high":43.91,"low":43.25,"close":43.74,"volume":4998587,"rsi_14":44.5,"sma_20":44.62,"sma_60":45.45,"sma_120":43.57},{"date":"2026-05-15","open":43.51,"high":43.54,"low":42.77,"close":43.03,"volume":4653761,"rsi_14":34.65,"sma_20":44.49,"sma_60":45.4,"sma_120":43.59},{"date":"2026-05-18","open":43.2,"high":44.01,"low":43.12,"close":43.76,"volume":6296237,"rsi_14":44.94,"sma_20":44.41,"sma_60":45.37,"sma_120":43.61},{"date":"2026-05-19","open":43.76,"high":43.76,"low":42.95,"close":43.34,"volume":4783783,"rsi_14":48.87,"sma_20":44.31,"sma_60":45.33,"sma_120":43.63},{"date":"2026-05-20","open":43.34,"high":43.89,"low":42.95,"close":43.45,"volume":8730210,"rsi_14":37.67,"sma_20":44.25,"sma_60":45.3,"sma_120":43.65},{"date":"2026-05-21","open":43.24,"high":43.76,"low":42.68,"close":43.3,"volume":8230103,"rsi_14":36.73,"sma_20":44.15,"sma_60":45.28,"sma_120":43.67},{"date":"2026-05-22","open":43.3,"high":43.76,"low":43.0,"close":43.7,"volume":5583717,"rsi_14":41.58,"sma_20":44.12,"sma_60":45.25,"sma_120":43.69},{"date":"2026-05-26","open":43.77,"high":44.38,"low":43.72,"close":44.21,"volume":5707079,"rsi_14":51.08,"sma_20":44.07,"sma_60":45.23,"sma_120":43.72},{"date":"2026-05-27","open":44.21,"high":44.74,"low":44.08,"close":44.58,"volume":7656467,"rsi_14":50.99,"sma_20":44.08,"sma_60":45.2,"sma_120":43.75},{"date":"2026-05-28","open":44.41,"high":44.66,"low":43.95,"close":44.52,"volume":7568499,"rsi_14":53.82,"sma_20":44.13,"sma_60":45.18,"sma_120":43.78},{"date":"2026-05-29","open":44.42,"high":44.69,"low":43.91,"close":43.96,"volume":8249689,"rsi_14":50.27,"sma_20":44.1,"sma_60":45.14,"sma_120":43.81},{"date":"2026-06-01","open":43.43,"high":43.94,"low":43.03,"close":43.75,"volume":7588572,"rsi_14":56.97,"sma_20":44.05,"sma_60":45.08,"sma_120":43.84},{"date":"2026-06-02","open":43.98,"high":44.53,"low":43.66,"close":44.49,"volume":4478052,"rsi_14":62.43,"sma_20":44.04,"sma_60":45.06,"sma_120":43.88},{"date":"2026-06-03","open":44.51,"high":46.39,"low":44.38,"close":46.21,"volume":8094236,"rsi_14":69.35,"sma_20":44.15,"sma_60":45.05,"sma_120":43.94},{"date":"2026-06-04","open":47.24,"high":47.48,"low":46.4,"close":46.91,"volume":7325002,"rsi_14":71.37,"sma_20":44.27,"sma_60":45.06,"sma_120":44.0},{"date":"2026-06-05","open":47.08,"high":47.52,"low":46.35,"close":46.54,"volume":7276460,"rsi_14":74.89,"sma_20":44.39,"sma_60":45.07,"sma_120":44.06},{"date":"2026-06-08","open":46.55,"high":46.61,"low":45.7,"close":45.75,"volume":7427714,"rsi_14":64.01,"sma_20":44.49,"sma_60":45.08,"sma_120":44.11},{"date":"2026-06-09","open":46.02,"high":46.69,"low":45.77,"close":46.33,"volume":6783544,"rsi_14":70.64,"sma_20":44.65,"sma_60":45.1,"sma_120":44.17},{"date":"2026-06-10","open":46.28,"high":46.81,"low":45.66,"close":45.78,"volume":7157174,"rsi_14":65.2,"sma_20":44.78,"sma_60":45.1,"sma_120":44.22},{"date":"2026-06-11","open":46.16,"high":46.6,"low":45.83,"close":46.14,"volume":6015358,"rsi_14":68.01,"sma_20":44.92,"sma_60":45.11,"sma_120":44.27},{"date":"2026-06-12","open":46.34,"high":46.91,"low":46.04,"close":46.32,"volume":4629317,"rsi_14":67.06,"sma_20":45.05,"sma_60":45.14,"sma_120":44.32},{"date":"2026-06-15","open":46.59,"high":46.66,"low":45.77,"close":45.85,"volume":5959984,"rsi_14":60.76,"sma_20":45.19,"sma_60":45.16,"sma_120":44.37},{"date":"2026-06-16","open":45.85,"high":46.46,"low":45.46,"close":45.8,"volume":5874233,"rsi_14":58.37,"sma_20":45.29,"sma_60":45.2,"sma_120":44.42},{"date":"2026-06-17","open":45.39,"high":45.96,"low":44.4,"close":44.64,"volume":6354513,"rsi_14":50.71,"sma_20":45.36,"sma_60":45.21,"sma_120":44.45},{"date":"2026-06-18","open":45.09,"high":45.83,"low":44.91,"close":45.64,"volume":10869330,"rsi_14":59.48,"sma_20":45.47,"sma_60":45.23,"sma_120":44.48},{"date":"2026-06-22","open":45.72,"high":46.62,"low":45.61,"close":45.87,"volume":8617437,"rsi_14":61.93,"sma_20":45.6,"sma_60":45.24,"sma_120":44.52},{"date":"2026-06-23","open":45.88,"high":45.94,"low":45.17,"close":45.35,"volume":6004275,"rsi_14":54.99,"sma_20":45.68,"sma_60":45.25,"sma_120":44.56},{"date":"2026-06-24","open":45.42,"high":46.57,"low":45.39,"close":46.01,"volume":7743844,"rsi_14":48.69,"sma_20":45.77,"sma_60":45.27,"sma_120":44.61},{"date":"2026-06-25","open":45.91,"high":47.55,"low":45.76,"close":46.67,"volume":6526739,"rsi_14":48.42,"sma_20":45.87,"sma_60":45.3,"sma_120":44.66},{"date":"2026-06-26","open":46.9,"high":47.31,"low":46.47,"close":46.85,"volume":14683022,"rsi_14":52.09,"sma_20":45.99,"sma_60":45.31,"sma_120":44.71},{"date":"2026-06-29","open":46.85,"high":47.23,"low":46.57,"close":47.15,"volume":8366327,"rsi_14":60.12,"sma_20":46.15,"sma_60":45.32,"sma_120":44.75},{"date":"2026-06-30","open":47.13,"high":48.03,"low":46.89,"close":47.77,"volume":8482722,"rsi_14":60.4,"sma_20":46.35,"sma_60":45.35,"sma_120":44.8},{"date":"2026-07-01","open":48.24,"high":48.27,"low":47.28,"close":47.49,"volume":6548859,"rsi_14":62.84,"sma_20":46.5,"sma_60":45.38,"sma_120":44.84},{"date":"2026-07-02","open":47.78,"high":48.5,"low":47.44,"close":48.34,"volume":6883461,"rsi_14":65.37,"sma_20":46.61,"sma_60":45.43,"sma_120":44.9},{"date":"2026-07-06","open":48.49,"high":48.57,"low":47.0,"close":48.05,"volume":9657643,"rsi_14":61.92,"sma_20":46.67,"sma_60":45.43,"sma_120":44.95},{"date":"2026-07-07","open":48.08,"high":48.37,"low":46.75,"close":46.86,"volume":6338259,"rsi_14":56.29,"sma_20":46.68,"sma_60":45.4,"sma_120":44.99},{"date":"2026-07-08","open":46.85,"high":46.85,"low":46.1,"close":46.26,"volume":5241563,"rsi_14":52.68,"sma_20":46.71,"sma_60":45.36,"sma_120":45.03},{"date":"2026-07-09","open":45.85,"high":46.87,"low":45.79,"close":46.1,"volume":10105158,"rsi_14":59.71,"sma_20":46.7,"sma_60":45.37,"sma_120":45.07},{"date":"2026-07-10","open":46.06,"high":47.01,"low":45.91,"close":46.24,"volume":7590507,"rsi_14":54.48,"sma_20":46.72,"sma_60":45.4,"sma_120":45.1},{"date":"2026-07-13","open":47.07,"high":47.39,"low":46.38,"close":46.8,"volume":10453828,"rsi_14":56.61,"sma_20":46.75,"sma_60":45.44,"sma_120":45.15},{"date":"2026-07-14","open":46.32,"high":48.75,"low":44.28,"close":45.49,"volume":20523990,"rsi_14":50.9,"sma_20":46.71,"sma_60":45.46,"sma_120":45.19},{"date":"2026-07-15","open":45.61,"high":45.8,"low":43.98,"close":45.12,"volume":10488773,"rsi_14":44.03,"sma_20":46.68,"sma_60":45.45,"sma_120":45.23},{"date":"2026-07-16","open":45.46,"high":47.19,"low":45.32,"close":46.42,"volume":9894545,"rsi_14":48.47,"sma_20":46.71,"sma_60":45.47,"sma_120":45.28},{"date":"2026-07-17","open":46.65,"high":46.85,"low":45.02,"close":45.25,"volume":10960316,"rsi_14":41.24,"sma_20":46.74,"sma_60":45.47,"sma_120":45.32},{"date":"2026-07-20","open":45.25,"high":45.33,"low":44.1,"close":44.52,"volume":8348298,"rsi_14":36.28,"sma_20":46.68,"sma_60":45.47,"sma_120":45.35},{"date":"2026-07-21","open":44.7,"high":44.81,"low":43.82,"close":44.77,"volume":7328156,"rsi_14":33.66,"sma_20":46.63,"sma_60":45.46,"sma_120":45.38},{"date":"2026-07-22","open":44.89,"high":45.35,"low":44.77,"close":45.09,"volume":6443210,"rsi_14":36.96,"sma_20":46.61,"sma_60":45.47,"sma_120":45.42},{"date":"2026-07-23","open":44.94,"high":45.93,"low":44.94,"close":45.9,"volume":7927468,"rsi_14":36.76,"sma_20":46.61,"sma_60":45.48,"sma_120":45.46},{"date":"2026-07-24","open":45.84,"high":46.84,"low":45.76,"close":46.77,"volume":5241371,"rsi_14":43.44,"sma_20":46.61,"sma_60":45.52,"sma_120":45.5},{"date":"2026-07-27","open":47.45,"high":47.5,"low":46.71,"close":47.38,"volume":6549462,"rsi_14":52.86,"sma_20":46.64,"sma_60":45.59,"sma_120":45.55},{"date":"2026-07-28","open":47.94,"high":49.16,"low":47.77,"close":48.1,"volume":10523080,"rsi_14":58.73,"sma_20":46.67,"sma_60":45.64,"sma_120":45.59},{"date":"2026-07-29","open":47.63,"high":48.17,"low":47.19,"close":47.78,"volume":10176079,"rsi_14":57.71,"sma_20":46.66,"sma_60":45.69,"sma_120":45.64},{"date":"2026-07-30","open":47.47,"high":47.66,"low":46.35,"close":46.66,"volume":8808692,"rsi_14":50.83,"sma_20":46.61,"sma_60":45.72,"sma_120":45.67},{"date":"2026-07-31","open":46.51,"high":47.82,"low":46.38,"close":47.71,"volume":9649080,"rsi_14":53.07,"sma_20":46.56,"sma_60":45.77,"sma_120":45.7},{"date":"2026-08-03","open":47.88,"high":48.79,"low":47.69,"close":48.11,"volume":7672196,"rsi_14":62.05,"sma_20":46.55,"sma_60":45.83,"sma_120":45.76},{"date":"2026-08-04","open":48.08,"high":49.77,"low":46.98,"close":49.71,"volume":9160134,"rsi_14":69.68,"sma_20":46.68,"sma_60":45.92,"sma_120":45.78},{"date":"2026-08-05","open":50.0,"high":50.55,"low":49.77,"close":49.99,"volume":6881492,"rsi_14":66.57,"sma_20":46.86,"sma_60":46.02,"sma_120":45.81},{"date":"2026-08-06","open":50.46,"high":50.91,"low":50.32,"close":50.8,"volume":9225021,"rsi_14":77.51,"sma_20":47.08,"sma_60":46.14,"sma_120":45.85},{"date":"2026-08-07","open":50.58,"high":51.9,"low":50.2,"close":51.84,"volume":10822281,"rsi_14":85.54,"sma_20":47.35,"sma_60":46.28,"sma_120":45.89},{"date":"2026-08-10","open":51.7,"high":52.23,"low":51.28,"close":52.15,"volume":6966315,"rsi_14":85.63,"sma_20":47.6,"sma_60":46.42,"sma_120":45.95},{"date":"2026-08-11","open":52.15,"high":52.91,"low":52.11,"close":52.38,"volume":9698204},{"date":"2026-08-12","open":52.48,"high":52.82,"low":51.76,"close":52.22,"volume":7063141,"rsi_14":82.74,"sma_20":48.28,"sma_60":46.71,"sma_120":46.05},{"date":"2026-08-13","open":52.38,"high":52.59,"low":51.21,"close":51.34,"volume":7704027,"rsi_14":73.28,"sma_20":48.51,"sma_60":46.84,"sma_120":46.09},{"date":"2026-08-14","open":51.39,"high":51.52,"low":50.7,"close":51.02,"volume":5095488,"rsi_14":68.82,"sma_20":48.79,"sma_60":46.96,"sma_120":46.14},{"date":"2026-08-17","open":50.93,"high":51.53,"low":50.71,"close":51.23,"volume":7208605,"rsi_14":67.93,"sma_20":49.11,"sma_60":47.09,"sma_120":46.19},{"date":"2026-08-18","open":51.72,"high":51.78,"low":51.23,"close":51.27,"volume":5819526,"rsi_14":70.65,"sma_20":49.42,"sma_60":47.21,"sma_120":46.25},{"date":"2026-08-19","open":51.38,"high":52.05,"low":51.23,"close":51.44,"volume":6246083,"rsi_14":81.87,"sma_20":49.73,"sma_60":47.34,"sma_120":46.3},{"date":"2026-08-20","open":51.3,"high":51.36,"low":50.38,"close":50.66,"volume":5040743},{"date":"2026-08-21","open":50.85,"high":51.46,"low":50.62,"close":51.26,"volume":4752427,"rsi_14":71.2,"sma_20":50.17,"sma_60":47.55,"sma_120":46.38},{"date":"2026-08-24","open":51.46,"high":52.15,"low":51.24,"close":51.28,"volume":5553052},{"date":"2026-08-25","open":51.31,"high":51.36,"low":50.22,"close":50.31,"volume":4428959,"rsi_14":52.45,"sma_20":50.46,"sma_60":47.76,"sma_120":46.45},{"date":"2026-08-26","open":50.71,"high":51.31,"low":50.44,"close":51.15,"volume":3691095,"rsi_14":52.66,"sma_20":50.63,"sma_60":47.88,"sma_120":46.48},{"date":"2026-08-27","open":50.75,"high":51.31,"low":50.53,"close":51.13,"volume":5659519,"rsi_14":43.64,"sma_20":50.85,"sma_60":47.99,"sma_120":46.52},{"date":"2026-08-28","open":51.5,"high":51.52,"low":49.73,"close":49.78,"volume":6041516,"rsi_14":32.02,"sma_20":50.95,"sma_60":48.04,"sma_120":46.55},{"date":"2026-08-31","open":49.59,"high":49.78,"low":49.13,"close":49.31,"volume":7233596},{"date":"2026-09-01","open":49.12,"high":49.23,"low":48.52,"close":48.75,"volume":5627640,"rsi_14":26.0,"sma_20":50.97,"sma_60":48.11,"sma_120":46.59},{"date":"2026-09-02","open":48.63,"high":48.69,"low":47.65,"close":47.93,"volume":7321717,"rsi_14":26.22,"sma_20":50.86,"sma_60":48.14,"sma_120":46.61},{"date":"2026-09-03","open":48.2,"high":49.28,"low":47.83,"close":49.23,"volume":6664551},{"date":"2026-09-04","open":48.7,"high":50.42,"low":48.7,"close":49.6,"volume":6568440,"rsi_14":40.19,"sma_20":50.67,"sma_60":48.25,"sma_120":46.68},{"date":"2026-09-08","open":49.46,"high":49.65,"low":49.21,"close":49.38,"volume":5111055},{"date":"2026-09-09","open":49.36,"high":49.53,"low":48.59,"close":48.79,"volume":5908087,"rsi_14":35.13,"sma_20":50.35,"sma_60":48.33,"sma_120":46.74},{"date":"2026-09-10","open":48.32,"high":49.13,"low":48.06,"close":49.01,"volume":7282777,"rsi_14":40.12,"sma_20":50.19,"sma_60":48.38,"sma_120":46.77},{"date":"2026-09-11","open":49.61,"high":49.91,"low":49.01,"close":49.32,"volume":6367759,"rsi_14":37.97,"sma_20":50.09,"sma_60":48.44,"sma_120":46.82},{"date":"2026-09-14","open":49.02,"high":49.67,"low":48.62,"close":49.44,"volume":6770057,"rsi_14":38.73,"sma_20":50.01,"sma_60":48.51,"sma_120":46.86},{"date":"2026-09-15","open":49.43,"high":49.69,"low":48.71,"close":49.41,"volume":5203941,"rsi_14":43.77,"sma_20":49.92,"sma_60":48.57,"sma_120":46.9},{"date":"2026-09-16","open":49.6,"high":49.78,"low":48.73,"close":49.03,"volume":5999030,"rsi_14":34.32,"sma_20":49.81,"sma_60":48.62,"sma_120":46.93},{"date":"2026-09-17","open":49.48,"high":49.58,"low":48.62,"close":49.18,"volume":5071929,"rsi_14":35.82,"sma_20":49.7,"sma_60":48.68,"sma_120":46.96},{"date":"2026-09-18","open":49.06,"high":49.28,"low":48.56,"close":49.01,"volume":11663763,"rsi_14":43.26,"sma_20":49.62,"sma_60":48.73,"sma_120":47.0},{"date":"2026-09-21","open":48.94,"high":49.7,"low":48.52,"close":49.65,"volume":4471350,"rsi_14":52.89,"sma_20":49.53,"sma_60":48.77,"sma_120":47.03},{"date":"2026-09-22","open":49.76,"high":50.2,"low":49.57,"close":50.08,"volume":6739802,"rsi_14":61.57,"sma_20":49.47,"sma_60":48.82,"sma_120":47.06},{"date":"2026-09-23","open":50.12,"high":51.04,"low":49.94,"close":50.99,"volume":7963332,"rsi_14":76.2,"sma_20":49.51,"sma_60":48.88,"sma_120":47.1},{"date":"2026-09-24","open":50.9,"high":51.41,"low":50.34,"close":50.73,"volume":10273168,"rsi_14":65.62,"sma_20":49.49,"sma_60":48.93,"sma_120":47.14},{"date":"2026-09-25","open":50.53,"high":51.05,"low":50.26,"close":50.43,"volume":6809072,"rsi_14":58.77,"sma_20":49.45,"sma_60":48.97,"sma_120":47.18},{"date":"2026-09-28","open":50.17,"high":50.8,"low":50.04,"close":50.49,"volume":6775455,"rsi_14":62.14,"sma_20":49.49,"sma_60":49.0,"sma_120":47.22},{"date":"2026-09-29","open":50.37,"high":50.73,"low":49.86,"close":49.96,"volume":7600767,"rsi_14":62.97,"sma_20":49.52,"sma_60":49.03,"sma_120":47.23},{"date":"2026-09-30","open":50.34,"high":50.37,"low":49.53,"close":49.53,"volume":10465576,"rsi_14":55.51,"sma_20":49.56,"sma_60":49.07,"sma_120":47.24},{"date":"2026-10-01","open":49.42,"high":50.27,"low":49.11,"close":50.23,"volume":6199541,"rsi_14":58.86,"sma_20":49.67,"sma_60":49.13,"sma_120":47.24},{"date":"2026-10-02","open":50.6,"high":51.04,"low":50.43,"close":50.75,"volume":7156938,"rsi_14":61.89,"sma_20":49.75,"sma_60":49.2,"sma_120":47.29},{"date":"2026-10-05","open":50.62,"high":50.98,"low":49.99,"close":50.69,"volume":5561377,"rsi_14":61.55,"sma_20":49.8,"sma_60":49.27,"sma_120":47.34},{"date":"2026-10-06","open":50.63,"high":51.38,"low":50.53,"close":50.81,"volume":4706349,"rsi_14":66.86,"sma_20":49.88,"sma_60":49.34,"sma_120":47.39},{"date":"2026-10-07","open":50.49,"high":50.8,"low":49.77,"close":49.83,"volume":6598929},{"date":"2026-10-08","open":49.74,"high":50.82,"low":49.54,"close":50.49,"volume":6770641,"rsi_14":61.21,"sma_20":50.0,"sma_60":49.49,"sma_120":47.47},{"date":"2026-10-09","open":50.49,"high":50.92,"low":50.12,"close":50.75,"volume":5225258,"rsi_14":58.84,"sma_20":50.07,"sma_60":49.56,"sma_120":47.51},{"date":"2026-10-12","open":51.0,"high":51.83,"low":50.85,"close":51.49,"volume":6194409,"rsi_14":60.8,"sma_20":50.18,"sma_60":49.66,"sma_120":47.56},{"date":"2026-10-13","open":52.0,"high":52.0,"low":50.68,"close":51.43,"volume":10057680,"rsi_14":53.87,"sma_20":50.28,"sma_60":49.77,"sma_120":47.62},{"date":"2026-10-14","open":47.51,"high":52.42,"low":47.3,"close":52.0,"volume":25398664,"rsi_14":60.6,"sma_20":50.43,"sma_60":49.89,"sma_120":47.67},{"date":"2026-10-15","open":52.19,"high":52.82,"low":49.78,"close":50.38,"volume":13462655,"rsi_14":49.66,"sma_20":50.49,"sma_60":49.97,"sma_120":47.72},{"date":"2026-10-16","open":50.77,"high":51.19,"low":50.38,"close":51.02,"volume":10471914,"rsi_14":53.36,"sma_20":50.59,"sma_60":50.05,"sma_120":47.77},{"date":"2026-10-19","open":51.37,"high":51.6,"low":50.73,"close":51.02,"volume":8045774,"rsi_14":57.2,"sma_20":50.65,"sma_60":50.12,"sma_120":47.82},{"date":"2026-10-20","open":51.08,"high":51.94,"low":51.08,"close":51.65,"volume":8768769,"rsi_14":64.02,"sma_20":50.73,"sma_60":50.19,"sma_120":47.89},{"date":"2026-10-21","open":51.89,"high":52.87,"low":51.49,"close":52.49,"volume":6352108,"rsi_14":64.7,"sma_20":50.81,"sma_60":50.26,"sma_120":47.95},{"date":"2026-10-22","open":52.35,"high":52.78,"low":50.95,"close":52.73,"volume":10025664,"rsi_14":63.34,"sma_20":50.91,"sma_60":50.34,"sma_120":48.01}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.18,"pbr":15.57,"per":44.69,"roa":7.23,"roe":9.41,"grade":"C","comment":"PER 44.69배, ROE 9.41%","revenue":8749300000.0,"analysis":"PER 44.7배입니다. ROE 9.4%입니다. 시가총액 605.36억. 매출 87.49억, 영업이익 17.75억.","eps_basis":"TTM","debt_ratio":0.10850865119937082,"market_cap":60535888767,"net_income":1352200000.0,"total_debt":441500000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.56,"total_assets":5293500000.0,"total_equity":4068800000.0,"profit_margin":15.45,"revenue_basis":"TTM","dividend_yield":2.01,"net_income_basis":"TTM","operating_income":1775200000.0,"operating_margin":20.29,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":52.73,"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":38.94},{"date":"2016-10-25","close":38.64},{"date":"2016-10-26","close":39.02},{"date":"2016-10-27","close":38.45},{"date":"2016-10-28","close":38.76},{"date":"2016-10-31","close":38.98},{"date":"2016-11-01","close":38.4},{"date":"2016-11-02","close":38.25},{"date":"2016-11-03","close":38.6},{"date":"2016-11-04","close":39.44},{"date":"2016-11-07","close":40.61},{"date":"2016-11-08","close":40.62},{"date":"2016-11-09","close":43.59},{"date":"2016-11-10","close":44.92},{"date":"2016-11-11","close":44.28},{"date":"2016-11-14","close":45.1},{"date":"2016-11-15","close":45.09},{"date":"2016-11-16","close":45.09},{"date":"2016-11-17","close":44.96},{"date":"2016-11-18","close":44.8},{"date":"2016-11-21","close":45.26},{"date":"2016-11-22","close":45.92},{"date":"2016-11-23","close":46.24},{"date":"2016-11-25","close":46.37},{"date":"2016-11-28","close":46.36},{"date":"2016-11-29","close":47.01},{"date":"2016-11-30","close":47.4},{"date":"2016-12-01","close":47.49},{"date":"2016-12-02","close":47.83},{"date":"2016-12-05","close":48.58},{"date":"2016-12-06","close":48.3},{"date":"2016-12-07","close":49.17},{"date":"2016-12-08","close":49.13},{"date":"2016-12-09","close":49.01},{"date":"2016-12-12","close":48.9},{"date":"2016-12-13","close":48.6},{"date":"2016-12-14","close":48.32},{"date":"2016-12-15","close":48.43},{"date":"2016-12-16","close":48.05},{"date":"2016-12-19","close":48.02},{"date":"2016-12-20","close":48.53},{"date":"2016-12-21","close":48.14},{"date":"2016-12-22","close":48.03},{"date":"2016-12-23","close":48.14},{"date":"2016-12-27","close":48.33},{"date":"2016-12-28","close":47.38},{"date":"2016-12-29","close":47.21},{"date":"2016-12-30","close":46.98},{"date":"2017-01-03","close":46.95},{"date":"2017-01-04","close":47.17},{"date":"2017-01-05","close":46.62},{"date":"2017-01-06","close":46.51},{"date":"2017-01-09","close":46.17},{"date":"2017-01-10","close":46.51},{"date":"2017-01-11","close":47.43},{"date":"2017-01-12","close":48.0},{"date":"2017-01-13","close":48.05},{"date":"2017-01-17","close":48.255},{"date":"2017-01-18","close":51.06},{"date":"2017-01-19","close":50.55},{"date":"2017-01-20","close":51.24},{"date":"2017-01-23","close":50.98},{"date":"2017-01-24","close":50.81},{"date":"2017-01-25","close":50.79},{"date":"2017-01-26","close":50.37},{"date":"2017-01-27","close":50.17},{"date":"2017-01-30","close":50.2},{"date":"2017-01-31","close":49.68},{"date":"2017-02-01","close":49.62},{"date":"2017-02-02","close":49.0},{"date":"2017-02-03","close":49.04},{"date":"2017-02-06","close":50.39},{"date":"2017-02-07","close":49.81},{"date":"2017-02-08","close":49.82},{"date":"2017-02-09","close":50.25},{"date":"2017-02-10","close":50.34},{"date":"2017-02-13","close":50.13},{"date":"2017-02-14","close":50.39},{"date":"2017-02-15","close":50.46},{"date":"2017-02-16","close":50.61},{"date":"2017-02-17","close":50.71},{"date":"2017-02-21","close":50.87},{"date":"2017-02-22","close":50.87},{"date":"2017-02-23","close":49.79},{"date":"2017-02-24","close":50.1},{"date":"2017-02-27","close":50.35},{"date":"2017-02-28","close":50.03},{"date":"2017-03-01","close":50.98},{"date":"2017-03-02","close":50.63},{"date":"2017-03-03","close":51.8},{"date":"2017-03-06","close":52.22},{"date":"2017-03-07","close":51.37},{"date":"2017-03-08","close":51.44},{"date":"2017-03-09","close":50.18},{"date":"2017-03-10","close":50.8},{"date":"2017-03-13","close":51.4},{"date":"2017-03-14","close":50.69},{"date":"2017-03-15","close":51.61},{"date":"2017-03-16","close":51.25},{"date":"2017-03-17","close":51.87},{"date":"2017-03-20","close":51.8},{"date":"2017-03-21","close":51.16},{"date":"2017-03-22","close":51.72},{"date":"2017-03-23","close":51.01},{"date":"2017-03-24","close":50.76},{"date":"2017-03-27","close":50.04},{"date":"2017-03-28","close":50.88},{"date":"2017-03-29","close":51.22},{"date":"2017-03-30","close":51.32},{"date":"2017-03-31","close":51.5},{"date":"2017-04-03","close":51.33},{"date":"2017-04-04","close":51.76},{"date":"2017-04-05","close":51.71},{"date":"2017-04-06","close":50.95},{"date":"2017-04-07","close":50.23},{"date":"2017-04-10","close":50.43},{"date":"2017-04-11","close":50.34},{"date":"2017-04-12","close":46.29},{"date":"2017-04-13","close":45.54},{"date":"2017-04-17","close":45.8},{"date":"2017-04-18","close":44.26},{"date":"2017-04-19","close":45.45},{"date":"2017-04-20","close":45.47},{"date":"2017-04-21","close":45.74},{"date":"2017-04-24","close":45.41},{"date":"2017-04-25","close":45.72},{"date":"2017-04-26","close":45.81},{"date":"2017-04-27","close":45.38},{"date":"2017-04-28","close":44.68},{"date":"2017-05-01","close":44.53},{"date":"2017-05-02","close":45.08},{"date":"2017-05-03","close":45.25},{"date":"2017-05-04","close":45.53},{"date":"2017-05-05","close":45.68},{"date":"2017-05-08","close":45.8},{"date":"2017-05-09","close":45.5},{"date":"2017-05-10","close":45.49},{"date":"2017-05-11","close":44.98},{"date":"2017-05-12","close":44.74},{"date":"2017-05-15","close":44.2},{"date":"2017-05-16","close":43.96},{"date":"2017-05-17","close":42.3},{"date":"2017-05-18","close":42.94},{"date":"2017-05-19","close":43.58},{"date":"2017-05-22","close":44.37},{"date":"2017-05-23","close":44.24},{"date":"2017-05-24","close":43.64},{"date":"2017-05-25","close":43.29},{"date":"2017-05-26","close":43.47},{"date":"2017-05-30","close":43.27},{"date":"2017-05-31","close":43.17},{"date":"2017-06-01","close":43.61},{"date":"2017-06-02","close":44.27},{"date":"2017-06-05","close":44.65},{"date":"2017-06-06","close":42.1},{"date":"2017-06-07","close":42.17},{"date":"2017-06-08","close":42.42},{"date":"2017-06-09","close":43.52},{"date":"2017-06-12","close":43.99},{"date":"2017-06-13","close":43.42},{"date":"2017-06-14","close":43.19},{"date":"2017-06-15","close":43.65},{"date":"2017-06-16","close":44.4},{"date":"2017-06-19","close":44.62},{"date":"2017-06-20","close":43.21},{"date":"2017-06-21","close":42.71},{"date":"2017-06-22","close":42.79},{"date":"2017-06-23","close":42.87},{"date":"2017-06-26","close":42.65},{"date":"2017-06-27","close":42.11},{"date":"2017-06-28","close":42.45},{"date":"2017-06-29","close":42.53},{"date":"2017-06-30","close":43.53},{"date":"2017-07-03","close":44.05},{"date":"2017-07-05","close":44.17},{"date":"2017-07-06","close":44.07},{"date":"2017-07-07","close":43.89},{"date":"2017-07-10","close":43.75},{"date":"2017-07-11","close":43.59},{"date":"2017-07-12","close":42.72},{"date":"2017-07-13","close":43.17},{"date":"2017-07-14","close":42.88},{"date":"2017-07-17","close":42.5},{"date":"2017-07-18","close":43.42},{"date":"2017-07-19","close":42.68},{"date":"2017-07-20","close":43.07},{"date":"2017-07-21","close":42.41},{"date":"2017-07-24","close":43.03},{"date":"2017-07-25","close":44.08},{"date":"2017-07-26","close":43.89},{"date":"2017-07-27","close":43.8},{"date":"2017-07-28","close":43.55},{"date":"2017-07-31","close":42.96},{"date":"2017-08-01","close":42.99},{"date":"2017-08-02","close":42.98},{"date":"2017-08-03","close":42.57},{"date":"2017-08-04","close":43.86},{"date":"2017-08-07","close":43.07},{"date":"2017-08-08","close":42.49},{"date":"2017-08-09","close":43.1},{"date":"2017-08-10","close":42.36},{"date":"2017-08-11","close":42.61},{"date":"2017-08-14","close":43.18},{"date":"2017-08-15","close":42.76},{"date":"2017-08-16","close":43.09},{"date":"2017-08-17","close":41.61},{"date":"2017-08-18","close":40.68},{"date":"2017-08-21","close":39.97},{"date":"2017-08-22","close":41.4},{"date":"2017-08-23","close":41.16},{"date":"2017-08-24","close":41.15},{"date":"2017-08-25","close":41.46},{"date":"2017-08-28","close":41.58},{"date":"2017-08-29","close":41.41},{"date":"2017-08-30","close":42.06},{"date":"2017-08-31","close":42.67},{"date":"2017-09-01","close":42.48},{"date":"2017-09-05","close":42.04},{"date":"2017-09-06","close":42.37},{"date":"2017-09-07","close":41.93},{"date":"2017-09-08","close":42.69},{"date":"2017-09-11","close":42.96},{"date":"2017-09-12","close":43.55},{"date":"2017-09-13","close":43.55},{"date":"2017-09-14","close":43.56},{"date":"2017-09-15","close":43.93},{"date":"2017-09-18","close":44.1},{"date":"2017-09-19","close":44.2},{"date":"2017-09-20","close":44.56},{"date":"2017-09-21","close":44.49},{"date":"2017-09-22","close":44.25},{"date":"2017-09-25","close":44.53},{"date":"2017-09-26","close":45.24},{"date":"2017-09-27","close":45.53},{"date":"2017-09-28","close":45.73},{"date":"2017-09-29","close":45.58},{"date":"2017-10-02","close":45.76},{"date":"2017-10-03","close":45.8},{"date":"2017-10-04","close":45.65},{"date":"2017-10-05","close":46.04},{"date":"2017-10-06","close":46.03},{"date":"2017-10-09","close":45.79},{"date":"2017-10-10","close":44.86},{"date":"2017-10-11","close":44.51},{"date":"2017-10-12","close":45.94},{"date":"2017-10-13","close":46.58},{"date":"2017-10-16","close":47.26},{"date":"2017-10-17","close":47.94},{"date":"2017-10-18","close":48.45},{"date":"2017-10-19","close":48.26},{"date":"2017-10-20","close":48.39},{"date":"2017-10-23","close":48.92},{"date":"2017-10-24","close":46.84},{"date":"2017-10-25","close":46.64},{"date":"2017-10-26","close":47.49},{"date":"2017-10-27","close":47.19},{"date":"2017-10-30","close":46.79},{"date":"2017-10-31","close":46.97},{"date":"2017-11-01","close":46.78},{"date":"2017-11-02","close":47.58},{"date":"2017-11-03","close":47.91},{"date":"2017-11-06","close":48.06},{"date":"2017-11-07","close":48.04},{"date":"2017-11-08","close":48.47},{"date":"2017-11-09","close":47.54},{"date":"2017-11-10","close":47.59},{"date":"2017-11-13","close":47.23},{"date":"2017-11-14","close":47.47},{"date":"2017-11-15","close":47.57},{"date":"2017-11-16","close":48.47},{"date":"2017-11-17","close":48.47},{"date":"2017-11-20","close":48.11},{"date":"2017-11-21","close":48.45},{"date":"2017-11-22","close":48.75},{"date":"2017-11-24","close":49.07},{"date":"2017-11-27","close":48.95},{"date":"2017-11-28","close":50.4},{"date":"2017-11-29","close":51.24},{"date":"2017-11-30","close":52.39},{"date":"2017-12-01","close":52.18},{"date":"2017-12-04","close":54.88},{"date":"2017-12-05","close":53.89},{"date":"2017-12-06","close":53.43},{"date":"2017-12-07","close":53.84},{"date":"2017-12-08","close":53.78},{"date":"2017-12-11","close":53.82},{"date":"2017-12-12","close":52.96},{"date":"2017-12-13","close":53.11},{"date":"2017-12-14","close":52.54},{"date":"2017-12-15","close":53.28},{"date":"2017-12-18","close":53.71},{"date":"2017-12-19","close":53.33},{"date":"2017-12-20","close":53.55},{"date":"2017-12-21","close":54.11},{"date":"2017-12-22","close":54.05},{"date":"2017-12-26","close":54.13},{"date":"2017-12-27","close":54.71},{"date":"2017-12-28","close":55.14},{"date":"2017-12-29","close":54.69},{"date":"2018-01-02","close":10.8875},{"date":"2018-01-03","close":10.8915},{"date":"2018-01-04","close":10.9354},{"date":"2018-01-05","close":10.9574},{"date":"2018-01-08","close":11.0732},{"date":"2018-01-09","close":11.0512},{"date":"2018-01-10","close":10.8616},{"date":"2018-01-11","close":10.9973},{"date":"2018-01-12","close":11.0971},{"date":"2018-01-16","close":11.0672},{"date":"2018-01-17","close":10.4204},{"date":"2018-01-18","close":10.638},{"date":"2018-01-19","close":10.7298},{"date":"2018-01-22","close":10.8456},{"date":"2018-01-23","close":10.8616},{"date":"2018-01-24","close":11.3506},{"date":"2018-01-25","close":11.3986},{"date":"2018-01-26","close":11.5163},{"date":"2018-01-29","close":11.2728},{"date":"2018-01-30","close":11.2185},{"date":"2018-01-31","close":11.0437},{"date":"2018-02-01","close":10.9513},{"date":"2018-02-02","close":10.7624},{"date":"2018-02-05","close":10.461},{"date":"2018-02-06","close":10.6539},{"date":"2018-02-07","close":10.6981},{"date":"2018-02-08","close":10.4791},{"date":"2018-02-09","close":10.7463},{"date":"2018-02-12","close":10.6177},{"date":"2018-02-13","close":10.7644},{"date":"2018-02-14","close":10.9814},{"date":"2018-02-15","close":11.1864},{"date":"2018-02-16","close":11.0015},{"date":"2018-02-20","close":10.899},{"date":"2018-02-21","close":10.9272},{"date":"2018-02-22","close":10.889},{"date":"2018-02-23","close":11.0919},{"date":"2018-02-26","close":11.2648},{"date":"2018-02-27","close":11.1221},{"date":"2018-02-28","close":10.9955},{"date":"2018-03-01","close":10.8086},{"date":"2018-03-02","close":10.9332},{"date":"2018-03-05","close":11.106},{"date":"2018-03-06","close":11.3471},{"date":"2018-03-07","close":11.3813},{"date":"2018-03-08","close":11.3572},{"date":"2018-03-09","close":11.6486},{"date":"2018-03-12","close":11.6164},{"date":"2018-03-13","close":11.6064},{"date":"2018-03-14","close":11.528},{"date":"2018-03-15","close":11.5762},{"date":"2018-03-16","close":11.7269},{"date":"2018-03-19","close":11.5059},{"date":"2018-03-20","close":11.317},{"date":"2018-03-21","close":11.4175},{"date":"2018-03-22","close":11.108},{"date":"2018-03-23","close":10.8207},{"date":"2018-03-26","close":11.0377},{"date":"2018-03-27","close":10.6197},{"date":"2018-03-28","close":10.686},{"date":"2018-03-29","close":10.9694},{"date":"2018-04-02","close":10.6921},{"date":"2018-04-03","close":10.9091},{"date":"2018-04-04","close":11.0276},{"date":"2018-04-05","close":11.1703},{"date":"2018-04-06","close":10.7805},{"date":"2018-04-09","close":10.7805},{"date":"2018-04-10","close":10.9352},{"date":"2018-04-11","close":10.258},{"date":"2018-04-12","close":10.1897},{"date":"2018-04-13","close":10.0631},{"date":"2018-04-16","close":10.1817},{"date":"2018-04-17","close":10.1536},{"date":"2018-04-18","close":10.1837},{"date":"2018-04-19","close":10.1636},{"date":"2018-04-20","close":10.1455},{"date":"2018-04-23","close":10.1214},{"date":"2018-04-24","close":9.9412},{"date":"2018-04-25","close":10.0344},{"date":"2018-04-26","close":10.0931},{"date":"2018-04-27","close":10.3279},{"date":"2018-04-30","close":10.1194},{"date":"2018-05-01","close":9.9918},{"date":"2018-05-02","close":9.9514},{"date":"2018-05-03","close":10.0182},{"date":"2018-05-04","close":10.253},{"date":"2018-05-07","close":10.4048},{"date":"2018-05-08","close":10.3866},{"date":"2018-05-09","close":10.4271},{"date":"2018-05-10","close":10.3906},{"date":"2018-05-11","close":10.4817},{"date":"2018-05-14","close":10.4817},{"date":"2018-05-15","close":10.6275},{"date":"2018-05-16","close":10.7327},{"date":"2018-05-17","close":10.7024},{"date":"2018-05-18","close":10.6801},{"date":"2018-05-21","close":10.8846},{"date":"2018-05-22","close":10.668},{"date":"2018-05-23","close":10.6396},{"date":"2018-05-24","close":10.6882},{"date":"2018-05-25","close":10.6275},{"date":"2018-05-29","close":10.6275},{"date":"2018-05-30","close":10.6639},{"date":"2018-05-31","close":10.7752},{"date":"2018-06-01","close":10.8562},{"date":"2018-06-04","close":10.8238},{"date":"2018-06-05","close":10.9837},{"date":"2018-06-06","close":10.5445},{"date":"2018-06-07","close":10.7165},{"date":"2018-06-08","close":10.6922},{"date":"2018-06-11","close":10.6963},{"date":"2018-06-12","close":10.8258},{"date":"2018-06-13","close":10.7327},{"date":"2018-06-14","close":10.6862},{"date":"2018-06-15","close":10.6659},{"date":"2018-06-18","close":10.6012},{"date":"2018-06-19","close":10.5505},{"date":"2018-06-20","close":10.6801},{"date":"2018-06-21","close":10.2995},{"date":"2018-06-22","close":10.2408},{"date":"2018-06-25","close":10.091},{"date":"2018-06-26","close":10.004},{"date":"2018-06-27","close":9.8603},{"date":"2018-06-28","close":9.8684},{"date":"2018-06-29","close":9.7429},{"date":"2018-07-02","close":9.7165},{"date":"2018-07-03","close":9.6538},{"date":"2018-07-05","close":9.7327},{"date":"2018-07-06","close":9.7591},{"date":"2018-07-09","close":10.0445},{"date":"2018-07-10","close":10.0263},{"date":"2018-07-11","close":11.0344},{"date":"2018-07-12","close":11.1983},{"date":"2018-07-13","close":11.1821},{"date":"2018-07-16","close":11.2206},{"date":"2018-07-17","close":11.3238},{"date":"2018-07-18","close":11.425},{"date":"2018-07-19","close":11.502},{"date":"2018-07-20","close":11.6315},{"date":"2018-07-23","close":11.7206},{"date":"2018-07-24","close":11.5412},{"date":"2018-07-25","close":11.7247},{"date":"2018-07-26","close":11.5677},{"date":"2018-07-27","close":11.5188},{"date":"2018-07-30","close":11.4311},{"date":"2018-07-31","close":11.6044},{"date":"2018-08-01","close":11.3476},{"date":"2018-08-02","close":11.5004},{"date":"2018-08-03","close":11.4678},{"date":"2018-08-06","close":11.5677},{"date":"2018-08-07","close":11.6778},{"date":"2018-08-08","close":11.7797},{"date":"2018-08-09","close":11.7226},{"date":"2018-08-10","close":11.7634},{"date":"2018-08-13","close":11.688},{"date":"2018-08-14","close":11.8918},{"date":"2018-08-15","close":11.9061},{"date":"2018-08-16","close":12.0895},{"date":"2018-08-17","close":12.1303},{"date":"2018-08-20","close":12.2587},{"date":"2018-08-21","close":12.4075},{"date":"2018-08-22","close":12.381},{"date":"2018-08-23","close":12.3015},{"date":"2018-08-24","close":12.1242},{"date":"2018-08-27","close":12.0304},{"date":"2018-08-28","close":11.9754},{"date":"2018-08-29","close":11.9876},{"date":"2018-08-30","close":11.8572},{"date":"2018-08-31","close":11.8959},{"date":"2018-09-04","close":12.0345},{"date":"2018-09-05","close":12.0447},{"date":"2018-09-06","close":12.0284},{"date":"2018-09-07","close":11.6594},{"date":"2018-09-10","close":11.8572},{"date":"2018-09-11","close":12.0508},{"date":"2018-09-12","close":11.9774},{"date":"2018-09-13","close":12.0263},{"date":"2018-09-14","close":11.7736},{"date":"2018-09-17","close":11.7634},{"date":"2018-09-18","close":11.8388},{"date":"2018-09-19","close":11.8673},{"date":"2018-09-20","close":11.9672},{"date":"2018-09-21","close":12.0059},{"date":"2018-09-24","close":11.7613},{"date":"2018-09-25","close":11.8205},{"date":"2018-09-26","close":11.7756},{"date":"2018-09-27","close":11.8368},{"date":"2018-09-28","close":11.8266},{"date":"2018-10-01","close":11.8123},{"date":"2018-10-02","close":11.794},{"date":"2018-10-03","close":11.8388},{"date":"2018-10-04","close":11.5759},{"date":"2018-10-05","close":11.5147},{"date":"2018-10-08","close":11.5534},{"date":"2018-10-09","close":11.3414},{"date":"2018-10-10","close":10.5322},{"date":"2018-10-11","close":10.4466},{"date":"2018-10-12","close":10.6138},{"date":"2018-10-15","close":10.736},{"date":"2018-10-16","close":10.7931},{"date":"2018-10-17","close":10.732},{"date":"2018-10-18","close":10.7096},{"date":"2018-10-19","close":10.5995},{"date":"2018-10-22","close":10.5057},{"date":"2018-10-23","close":10.3496},{"date":"2018-10-24","close":9.9962},{"date":"2018-10-25","close":10.1298},{"date":"2018-10-26","close":10.138},{"date":"2018-10-29","close":10.1154},{"date":"2018-10-30","close":10.5427},{"date":"2018-10-31","close":10.5612},{"date":"2018-11-01","close":10.6434},{"date":"2018-11-02","close":10.8385},{"date":"2018-11-05","close":10.8139},{"date":"2018-11-06","close":10.9905},{"date":"2018-11-07","close":11.235},{"date":"2018-11-08","close":11.3254},{"date":"2018-11-09","close":11.2494},{"date":"2018-11-12","close":11.1179},{"date":"2018-11-13","close":11.2391},{"date":"2018-11-14","close":11.4753},{"date":"2018-11-15","close":11.7116},{"date":"2018-11-16","close":11.8225},{"date":"2018-11-19","close":11.8081},{"date":"2018-11-20","close":11.3767},{"date":"2018-11-21","close":11.6541},{"date":"2018-11-23","close":11.4753},{"date":"2018-11-26","close":11.839},{"date":"2018-11-27","close":11.7773},{"date":"2018-11-28","close":12.1348},{"date":"2018-11-29","close":12.1738},{"date":"2018-11-30","close":12.1738},{"date":"2018-12-03","close":12.2704},{"date":"2018-12-04","close":11.765},{"date":"2018-12-06","close":11.7712},{"date":"2018-12-07","close":11.35},{"date":"2018-12-10","close":11.2206},{"date":"2018-12-11","close":11.2761},{"date":"2018-12-12","close":11.2514},{"date":"2018-12-13","close":11.2432},{"date":"2018-12-14","close":11.0665},{"date":"2018-12-17","close":10.8817},{"date":"2018-12-18","close":10.7317},{"date":"2018-12-19","close":10.5756},{"date":"2018-12-20","close":10.3886},{"date":"2018-12-21","close":10.3599},{"date":"2018-12-24","close":10.1401},{"date":"2018-12-26","close":10.6002},{"date":"2018-12-27","close":10.7091},{"date":"2018-12-28","close":10.6947},{"date":"2018-12-31","close":10.742},{"date":"2019-01-02","close":10.5612},{"date":"2019-01-03","close":10.2613},{"date":"2019-01-04","close":10.6824},{"date":"2019-01-07","close":10.7605},{"date":"2019-01-08","close":11.0398},{"date":"2019-01-09","close":11.0706},{"date":"2019-01-10","close":11.1919},{"date":"2019-01-11","close":11.2658},{"date":"2019-01-14","close":11.1076},{"date":"2019-01-15","close":11.2145},{"date":"2019-01-16","close":11.1179},{"date":"2019-01-17","close":11.7794},{"date":"2019-01-18","close":12.1923},{"date":"2019-01-22","close":12.1409},{"date":"2019-01-23","close":12.0999},{"date":"2019-01-24","close":12.0814},{"date":"2019-01-25","close":12.2293},{"date":"2019-01-28","close":12.2005},{"date":"2019-01-29","close":12.3197},{"date":"2019-01-30","close":12.4542},{"date":"2019-01-31","close":12.51},{"date":"2019-02-01","close":12.5287},{"date":"2019-02-04","close":12.7087},{"date":"2019-02-05","close":12.75},{"date":"2019-02-06","close":12.7294},{"date":"2019-02-07","close":12.57},{"date":"2019-02-08","close":12.5556},{"date":"2019-02-11","close":12.8018},{"date":"2019-02-12","close":13.0066},{"date":"2019-02-13","close":13.0377},{"date":"2019-02-14","close":12.9052},{"date":"2019-02-15","close":13.0294},{"date":"2019-02-19","close":12.9239},{"date":"2019-02-20","close":12.8494},{"date":"2019-02-21","close":12.9218},{"date":"2019-02-22","close":12.9652},{"date":"2019-02-25","close":13.0149},{"date":"2019-02-26","close":12.9963},{"date":"2019-02-27","close":13.1432},{"date":"2019-02-28","close":13.0232},{"date":"2019-03-01","close":12.8763},{"date":"2019-03-04","close":12.9632},{"date":"2019-03-05","close":12.8225},{"date":"2019-03-06","close":12.8349},{"date":"2019-03-07","close":12.7294},{"date":"2019-03-08","close":12.7107},{"date":"2019-03-11","close":12.7707},{"date":"2019-03-12","close":12.8639},{"date":"2019-03-13","close":12.9694},{"date":"2019-03-14","close":12.868},{"date":"2019-03-15","close":12.8866},{"date":"2019-03-18","close":13.0687},{"date":"2019-03-19","close":12.959},{"date":"2019-03-20","close":12.959},{"date":"2019-03-21","close":13.2177},{"date":"2019-03-22","close":12.7666},{"date":"2019-03-25","close":12.808},{"date":"2019-03-26","close":12.8949},{"date":"2019-03-27","close":12.9777},{"date":"2019-03-28","close":13.1411},{"date":"2019-03-29","close":13.3066},{"date":"2019-04-01","close":13.6129},{"date":"2019-04-02","close":13.6584},{"date":"2019-04-03","close":13.6191},{"date":"2019-04-04","close":13.7225},{"date":"2019-04-05","close":13.795},{"date":"2019-04-08","close":13.7784},{"date":"2019-04-09","close":13.4432},{"date":"2019-04-10","close":13.4887},{"date":"2019-04-11","close":14.1695},{"date":"2019-04-12","close":14.424},{"date":"2019-04-15","close":14.2295},{"date":"2019-04-16","close":14.3847},{"date":"2019-04-17","close":14.5109},{"date":"2019-04-18","close":14.7075},{"date":"2019-04-22","close":14.5047},{"date":"2019-04-23","close":14.8024},{"date":"2019-04-24","close":14.8544},{"date":"2019-04-25","close":14.7732},{"date":"2019-04-26","close":14.8399},{"date":"2019-04-29","close":14.6629},{"date":"2019-04-30","close":14.6879},{"date":"2019-05-01","close":14.4214},{"date":"2019-05-02","close":14.5422},{"date":"2019-05-03","close":14.7545},{"date":"2019-05-06","close":14.1487},{"date":"2019-05-07","close":13.8447},{"date":"2019-05-08","close":13.7781},{"date":"2019-05-09","close":13.7427},{"date":"2019-05-10","close":13.6657},{"date":"2019-05-13","close":13.2784},{"date":"2019-05-14","close":13.3576},{"date":"2019-05-15","close":13.3909},{"date":"2019-05-16","close":13.4512},{"date":"2019-05-17","close":13.3596},{"date":"2019-05-20","close":13.3451},{"date":"2019-05-21","close":13.5345},{"date":"2019-05-22","close":13.3825},{"date":"2019-05-23","close":13.0494},{"date":"2019-05-24","close":12.8496},{"date":"2019-05-28","close":12.6497},{"date":"2019-05-29","close":12.6997},{"date":"2019-05-30","close":12.7913},{"date":"2019-05-31","close":12.7371},{"date":"2019-06-03","close":12.8496},{"date":"2019-06-04","close":13.2326},{"date":"2019-06-05","close":13.3992},{"date":"2019-06-06","close":13.3076},{"date":"2019-06-07","close":13.4325},{"date":"2019-06-10","close":13.5907},{"date":"2019-06-11","close":13.47},{"date":"2019-06-12","close":13.4367},{"date":"2019-06-13","close":13.6282},{"date":"2019-06-14","close":13.1785},{"date":"2019-06-17","close":13.0494},{"date":"2019-06-18","close":13.37},{"date":"2019-06-19","close":13.4908},{"date":"2019-06-20","close":13.8406},{"date":"2019-06-21","close":13.5741},{"date":"2019-06-24","close":13.5782},{"date":"2019-06-25","close":13.3825},{"date":"2019-06-26","close":13.3034},{"date":"2019-06-27","close":13.4117},{"date":"2019-06-28","close":13.5699},{"date":"2019-07-01","close":13.5991},{"date":"2019-07-02","close":13.3742},{"date":"2019-07-03","close":13.4325},{"date":"2019-07-05","close":13.3617},{"date":"2019-07-08","close":13.2535},{"date":"2019-07-09","close":13.1452},{"date":"2019-07-10","close":13.012},{"date":"2019-07-11","close":12.6414},{"date":"2019-07-12","close":12.887},{"date":"2019-07-15","close":12.7746},{"date":"2019-07-16","close":13.0244},{"date":"2019-07-17","close":12.7371},{"date":"2019-07-18","close":12.6164},{"date":"2019-07-19","close":12.6455},{"date":"2019-07-22","close":12.758},{"date":"2019-07-23","close":13.1952},{"date":"2019-07-24","close":13.388},{"date":"2019-07-25","close":13.1826},{"date":"2019-07-26","close":13.2622},{"date":"2019-07-29","close":13.1323},{"date":"2019-07-30","close":13.2539},{"date":"2019-07-31","close":12.9142},{"date":"2019-08-01","close":12.4237},{"date":"2019-08-02","close":12.4195},{"date":"2019-08-05","close":11.975},{"date":"2019-08-06","close":12.2434},{"date":"2019-08-07","close":12.2685},{"date":"2019-08-08","close":12.4698},{"date":"2019-08-09","close":12.4698},{"date":"2019-08-12","close":12.323},{"date":"2019-08-13","close":12.562},{"date":"2019-08-14","close":12.2266},{"date":"2019-08-15","close":12.2769},{"date":"2019-08-16","close":12.5704},{"date":"2019-08-19","close":12.8555},{"date":"2019-08-20","close":12.7801},{"date":"2019-08-21","close":12.9017},{"date":"2019-08-22","close":12.8849},{"date":"2019-08-23","close":12.4362},{"date":"2019-08-26","close":12.4656},{"date":"2019-08-27","close":12.453},{"date":"2019-08-28","close":12.5243},{"date":"2019-08-29","close":12.8052},{"date":"2019-08-30","close":12.8388},{"date":"2019-09-03","close":12.4614},{"date":"2019-09-04","close":12.562},{"date":"2019-09-05","close":13.0232},{"date":"2019-09-06","close":13.2329},{"date":"2019-09-09","close":13.4467},{"date":"2019-09-10","close":13.7486},{"date":"2019-09-11","close":14.0463},{"date":"2019-09-12","close":14.1008},{"date":"2019-09-13","close":14.105},{"date":"2019-09-16","close":14.0296},{"date":"2019-09-17","close":14.0757},{"date":"2019-09-18","close":13.7822},{"date":"2019-09-19","close":13.5851},{"date":"2019-09-20","close":13.3587},{"date":"2019-09-23","close":13.5348},{"date":"2019-09-24","close":13.2916},{"date":"2019-09-25","close":13.4593},{"date":"2019-09-26","close":13.4132},{"date":"2019-09-27","close":13.5138},{"date":"2019-09-30","close":13.6983},{"date":"2019-10-01","close":13.0694},{"date":"2019-10-02","close":12.9813},{"date":"2019-10-03","close":13.0023},{"date":"2019-10-04","close":13.3251},{"date":"2019-10-07","close":13.0107},{"date":"2019-10-08","close":12.8346},{"date":"2019-10-09","close":12.8513},{"date":"2019-10-10","close":13.0065},{"date":"2019-10-11","close":15.2371},{"date":"2019-10-14","close":14.8514},{"date":"2019-10-15","close":15.0107},{"date":"2019-10-16","close":14.931},{"date":"2019-10-17","close":15.1029},{"date":"2019-10-18","close":15.0233},{"date":"2019-10-21","close":15.4258},{"date":"2019-10-22","close":15.669},{"date":"2019-10-23","close":15.7906},{"date":"2019-10-24","close":15.6809},{"date":"2019-10-25","close":15.6809},{"date":"2019-10-28","close":15.5333},{"date":"2019-10-29","close":15.4911},{"date":"2019-10-30","close":15.3056},{"date":"2019-10-31","close":15.158},{"date":"2019-11-01","close":15.6683},{"date":"2019-11-04","close":15.7315},{"date":"2019-11-05","close":15.7231},{"date":"2019-11-06","close":15.6683},{"date":"2019-11-07","close":15.6641},{"date":"2019-11-08","close":15.6345},{"date":"2019-11-11","close":15.5333},{"date":"2019-11-12","close":15.5628},{"date":"2019-11-13","close":15.1917},{"date":"2019-11-14","close":15.2676},{"date":"2019-11-15","close":15.3224},{"date":"2019-11-18","close":15.1242},{"date":"2019-11-19","close":15.0694},{"date":"2019-11-20","close":14.8712},{"date":"2019-11-21","close":14.8205},{"date":"2019-11-22","close":15.0609},{"date":"2019-11-25","close":15.2128},{"date":"2019-11-26","close":15.1453},{"date":"2019-11-27","close":15.0947},{"date":"2019-11-29","close":14.9808},{"date":"2019-12-02","close":14.7446},{"date":"2019-12-03","close":14.7235},{"date":"2019-12-04","close":14.7868},{"date":"2019-12-05","close":14.8796},{"date":"2019-12-06","close":15.158},{"date":"2019-12-09","close":15.2296},{"date":"2019-12-10","close":15.158},{"date":"2019-12-11","close":15.2845},{"date":"2019-12-12","close":15.8792},{"date":"2019-12-13","close":15.6177},{"date":"2019-12-16","close":15.7779},{"date":"2019-12-17","close":15.5502},{"date":"2019-12-18","close":15.5375},{"date":"2019-12-19","close":15.5207},{"date":"2019-12-20","close":15.6556},{"date":"2019-12-23","close":15.5755},{"date":"2019-12-24","close":15.6092},{"date":"2019-12-26","close":15.5797},{"date":"2019-12-27","close":15.5966},{"date":"2019-12-30","close":15.5839},{"date":"2019-12-31","close":15.5839},{"date":"2020-01-02","close":15.702},{"date":"2020-01-03","close":15.4237},{"date":"2020-01-06","close":15.1833},{"date":"2020-01-07","close":15.1537},{"date":"2020-01-08","close":15.2676},{"date":"2020-01-09","close":15.276},{"date":"2020-01-10","close":15.3224},{"date":"2020-01-13","close":15.4321},{"date":"2020-01-14","close":15.5291},{"date":"2020-01-15","close":15.5164},{"date":"2020-01-16","close":15.7358},{"date":"2020-01-17","close":15.5207},{"date":"2020-01-21","close":15.1116},{"date":"2020-01-22","close":15.1537},{"date":"2020-01-23","close":15.2086},{"date":"2020-01-24","close":14.9808},{"date":"2020-01-27","close":14.8669},{"date":"2020-01-28","close":15.0863},{"date":"2020-01-29","close":15.1411},{"date":"2020-01-30","close":15.3492},{"date":"2020-01-31","close":14.814},{"date":"2020-02-03","close":15.226},{"date":"2020-02-04","close":15.6847},{"date":"2020-02-05","close":15.9905},{"date":"2020-02-06","close":16.0967},{"date":"2020-02-07","close":15.8631},{"date":"2020-02-10","close":15.689},{"date":"2020-02-11","close":16.0627},{"date":"2020-02-12","close":16.2836},{"date":"2020-02-13","close":16.2411},{"date":"2020-02-14","close":16.2751},{"date":"2020-02-18","close":16.2623},{"date":"2020-02-19","close":16.2623},{"date":"2020-02-20","close":16.5724},{"date":"2020-02-21","close":16.5044},{"date":"2020-02-24","close":16.0372},{"date":"2020-02-25","close":15.3577},{"date":"2020-02-26","close":15.2727},{"date":"2020-02-27","close":14.8735},{"date":"2020-02-28","close":14.5337},{"date":"2020-03-02","close":14.9415},{"date":"2020-03-03","close":14.6059},{"date":"2020-03-04","close":15.0901},{"date":"2020-03-05","close":14.7971},{"date":"2020-03-06","close":14.5083},{"date":"2020-03-09","close":13.2469},{"date":"2020-03-10","close":14.2704},{"date":"2020-03-11","close":13.9859},{"date":"2020-03-12","close":13.1109},{"date":"2020-03-13","close":14.4785},{"date":"2020-03-16","close":13.4719},{"date":"2020-03-17","close":14.6569},{"date":"2020-03-18","close":14.2067},{"date":"2020-03-19","close":13.7183},{"date":"2020-03-20","close":12.2063},{"date":"2020-03-23","close":11.9685},{"date":"2020-03-24","close":13.3233},{"date":"2020-03-25","close":12.8391},{"date":"2020-03-26","close":13.7225},{"date":"2020-03-27","close":13.1831},{"date":"2020-03-30","close":13.5059},{"date":"2020-03-31","close":13.2723},{"date":"2020-04-01","close":13.0005},{"date":"2020-04-02","close":13.0175},{"date":"2020-04-03","close":12.9453},{"date":"2020-04-06","close":13.6673},{"date":"2020-04-07","close":13.5951},{"date":"2020-04-08","close":13.799},{"date":"2020-04-09","close":14.2789},{"date":"2020-04-13","close":13.7055},{"date":"2020-04-14","close":14.6696},{"date":"2020-04-15","close":14.6781},{"date":"2020-04-16","close":15.0476},{"date":"2020-04-17","close":15.26},{"date":"2020-04-20","close":14.831},{"date":"2020-04-21","close":14.4998},{"date":"2020-04-22","close":14.7971},{"date":"2020-04-23","close":14.831},{"date":"2020-04-24","close":15.3025},{"date":"2020-04-27","close":15.7601},{"date":"2020-04-28","close":15.8071},{"date":"2020-04-29","close":15.7131},{"date":"2020-04-30","close":15.4907},{"date":"2020-05-01","close":15.2683},{"date":"2020-05-04","close":15.3324},{"date":"2020-05-05","close":15.666},{"date":"2020-05-06","close":16.1878},{"date":"2020-05-07","close":16.3289},{"date":"2020-05-08","close":16.701},{"date":"2020-05-11","close":16.9961},{"date":"2020-05-12","close":16.6026},{"date":"2020-05-13","close":16.3973},{"date":"2020-05-14","close":16.5427},{"date":"2020-05-15","close":16.6454},{"date":"2020-05-18","close":16.7095},{"date":"2020-05-19","close":16.4914},{"date":"2020-05-20","close":16.7181},{"date":"2020-05-21","close":16.5556},{"date":"2020-05-22","close":16.5427},{"date":"2020-05-26","close":16.9875},{"date":"2020-05-27","close":17.3382},{"date":"2020-05-28","close":17.2698},{"date":"2020-05-29","close":17.6462},{"date":"2020-06-01","close":17.3896},{"date":"2020-06-02","close":17.6162},{"date":"2020-06-03","close":17.9883},{"date":"2020-06-04","close":17.8343},{"date":"2020-06-05","close":18.2449},{"date":"2020-06-08","close":18.339},{"date":"2020-06-09","close":18.3305},{"date":"2020-06-10","close":18.1722},{"date":"2020-06-11","close":17.381},{"date":"2020-06-12","close":17.1329},{"date":"2020-06-15","close":17.4109},{"date":"2020-06-16","close":17.8814},{"date":"2020-06-17","close":17.9883},{"date":"2020-06-18","close":17.9584},{"date":"2020-06-19","close":17.7873},{"date":"2020-06-22","close":17.9541},{"date":"2020-06-23","close":18.061},{"date":"2020-06-24","close":17.6804},{"date":"2020-06-25","close":17.8215},{"date":"2020-06-26","close":17.5307},{"date":"2020-06-29","close":17.9284},{"date":"2020-06-30","close":18.3219},{"date":"2020-07-01","close":18.3946},{"date":"2020-07-02","close":18.8351},{"date":"2020-07-06","close":18.9121},{"date":"2020-07-07","close":18.8437},{"date":"2020-07-08","close":18.3989},{"date":"2020-07-09","close":18.4331},{"date":"2020-07-10","close":18.4032},{"date":"2020-07-13","close":18.5529},{"date":"2020-07-14","close":18.5614},{"date":"2020-07-15","close":18.8266},{"date":"2020-07-16","close":18.6042},{"date":"2020-07-17","close":18.9036},{"date":"2020-07-20","close":19.1773},{"date":"2020-07-21","close":19.4767},{"date":"2020-07-22","close":19.605},{"date":"2020-07-23","close":19.575},{"date":"2020-07-24","close":19.5622},{"date":"2020-07-27","close":19.8761},{"date":"2020-07-28","close":19.5106},{"date":"2020-07-29","close":20.018},{"date":"2020-07-30","close":20.1728},{"date":"2020-07-31","close":20.2287},{"date":"2020-08-03","close":20.4093},{"date":"2020-08-04","close":20.4394},{"date":"2020-08-05","close":20.6674},{"date":"2020-08-06","close":20.6158},{"date":"2020-08-07","close":20.8351},{"date":"2020-08-10","close":20.6115},{"date":"2020-08-11","close":20.3792},{"date":"2020-08-12","close":20.7018},{"date":"2020-08-13","close":20.6459},{"date":"2020-08-14","close":20.6373},{"date":"2020-08-17","close":20.7448},{"date":"2020-08-18","close":20.6717},{"date":"2020-08-19","close":20.6502},{"date":"2020-08-20","close":20.7276},{"date":"2020-08-21","close":20.8738},{"date":"2020-08-24","close":20.59},{"date":"2020-08-25","close":20.5943},{"date":"2020-08-26","close":20.6803},{"date":"2020-08-27","close":20.7921},{"date":"2020-08-28","close":21.0028},{"date":"2020-08-31","close":21.0114},{"date":"2020-09-01","close":21.2823},{"date":"2020-09-02","close":21.3597},{"date":"2020-09-03","close":20.2201},{"date":"2020-09-04","close":19.8976},{"date":"2020-09-08","close":18.7967},{"date":"2020-09-09","close":19.4504},{"date":"2020-09-10","close":18.9042},{"date":"2020-09-11","close":18.9343},{"date":"2020-09-14","close":19.0634},{"date":"2020-09-15","close":19.2139},{"date":"2020-09-16","close":19.0332},{"date":"2020-09-17","close":19.0332},{"date":"2020-09-18","close":18.9386},{"date":"2020-09-21","close":18.801},{"date":"2020-09-22","close":19.2612},{"date":"2020-09-23","close":19.0031},{"date":"2020-09-24","close":19.0418},{"date":"2020-09-25","close":19.2999},{"date":"2020-09-28","close":19.6826},{"date":"2020-09-29","close":19.4934},{"date":"2020-09-30","close":19.3902},{"date":"2020-10-01","close":19.2483},{"date":"2020-10-02","close":19.1537},{"date":"2020-10-05","close":19.7084},{"date":"2020-10-06","close":19.4074},{"date":"2020-10-07","close":19.8718},{"date":"2020-10-08","close":19.7815},{"date":"2020-10-09","close":20.0524},{"date":"2020-10-12","close":20.4868},{"date":"2020-10-13","close":19.502},{"date":"2020-10-14","close":19.33},{"date":"2020-10-15","close":19.1881},{"date":"2020-10-16","close":19.4633},{"date":"2020-10-19","close":19.1064},{"date":"2020-10-20","close":19.3687},{"date":"2020-10-21","close":18.8956},{"date":"2020-10-22","close":18.9601},{"date":"2020-10-23","close":19.3515},{"date":"2020-10-26","close":19.1569},{"date":"2020-10-27","close":18.8455},{"date":"2020-10-28","close":18.5688},{"date":"2020-10-29","close":18.6466},{"date":"2020-10-30","close":18.6942},{"date":"2020-11-02","close":19.252},{"date":"2020-11-03","close":19.9872},{"date":"2020-11-04","close":20.1515},{"date":"2020-11-05","close":20.039},{"date":"2020-11-06","close":20.3158},{"date":"2020-11-09","close":19.8877},{"date":"2020-11-10","close":20.2207},{"date":"2020-11-11","close":20.4282},{"date":"2020-11-12","close":20.0347},{"date":"2020-11-13","close":20.5536},{"date":"2020-11-16","close":21.0207},{"date":"2020-11-17","close":20.6099},{"date":"2020-11-18","close":20.5882},{"date":"2020-11-19","close":20.7482},{"date":"2020-11-20","close":20.4542},{"date":"2020-11-23","close":20.718},{"date":"2020-11-24","close":21.1634},{"date":"2020-11-25","close":20.839},{"date":"2020-11-27","close":21.0077},{"date":"2020-11-30","close":21.3839},{"date":"2020-12-01","close":21.1529},{"date":"2020-12-02","close":20.7431},{"date":"2020-12-03","close":20.6515},{"date":"2020-12-04","close":20.948},{"date":"2020-12-07","close":21.2226},{"date":"2020-12-08","close":21.4057},{"date":"2020-12-09","close":21.6368},{"date":"2020-12-10","close":21.0962},{"date":"2020-12-11","close":21.4537},{"date":"2020-12-14","close":21.458},{"date":"2020-12-15","close":21.724},{"date":"2020-12-16","close":21.567},{"date":"2020-12-17","close":21.6106},{"date":"2020-12-18","close":21.5103},{"date":"2020-12-21","close":21.6281},{"date":"2020-12-22","close":21.567},{"date":"2020-12-23","close":21.4014},{"date":"2020-12-24","close":21.5888},{"date":"2020-12-28","close":21.8199},{"date":"2020-12-29","close":21.676},{"date":"2020-12-30","close":21.3926},{"date":"2020-12-31","close":21.288},{"date":"2021-01-04","close":20.7736},{"date":"2021-01-05","close":21.0482},{"date":"2021-01-06","close":21.4057},{"date":"2021-01-07","close":21.6716},{"date":"2021-01-08","close":22.125},{"date":"2021-01-11","close":22.0073},{"date":"2021-01-12","close":22.5043},{"date":"2021-01-13","close":22.1033},{"date":"2021-01-14","close":21.9376},{"date":"2021-01-15","close":22.0073},{"date":"2021-01-19","close":21.9812},{"date":"2021-01-20","close":21.2313},{"date":"2021-01-21","close":21.0003},{"date":"2021-01-22","close":20.8041},{"date":"2021-01-25","close":20.9828},{"date":"2021-01-26","close":20.7561},{"date":"2021-01-27","close":20.8477},{"date":"2021-01-28","close":20.3376},{"date":"2021-01-29","close":19.8755},{"date":"2021-02-01","close":20.2373},{"date":"2021-02-02","close":20.3821},{"date":"2021-02-03","close":20.6145},{"date":"2021-02-04","close":20.6672},{"date":"2021-02-05","close":20.7461},{"date":"2021-02-08","close":20.8207},{"date":"2021-02-09","close":20.7505},{"date":"2021-02-10","close":20.904},{"date":"2021-02-11","close":20.6452},{"date":"2021-02-12","close":20.7856},{"date":"2021-02-16","close":20.4523},{"date":"2021-02-17","close":20.5926},{"date":"2021-02-18","close":20.7417},{"date":"2021-02-19","close":20.7154},{"date":"2021-02-22","close":20.3163},{"date":"2021-02-23","close":20.5268},{"date":"2021-02-24","close":20.5707},{"date":"2021-02-25","close":20.2987},{"date":"2021-02-26","close":20.3382},{"date":"2021-03-01","close":21.2593},{"date":"2021-03-02","close":20.8251},{"date":"2021-03-03","close":20.3733},{"date":"2021-03-04","close":19.3733},{"date":"2021-03-05","close":19.8163},{"date":"2021-03-08","close":19.5882},{"date":"2021-03-09","close":20.04},{"date":"2021-03-10","close":20.2417},{"date":"2021-03-11","close":20.3382},{"date":"2021-03-12","close":20.6803},{"date":"2021-03-15","close":21.1102},{"date":"2021-03-16","close":20.9303},{"date":"2021-03-17","close":21.233},{"date":"2021-03-18","close":20.8338},{"date":"2021-03-19","close":20.8909},{"date":"2021-03-22","close":21.0444},{"date":"2021-03-23","close":20.9216},{"date":"2021-03-24","close":21.154},{"date":"2021-03-25","close":21.5882},{"date":"2021-03-26","close":22.176},{"date":"2021-03-29","close":22.2286},{"date":"2021-03-30","close":22.2023},{"date":"2021-03-31","close":22.0532},{"date":"2021-04-01","close":22.4172},{"date":"2021-04-05","close":22.562},{"date":"2021-04-06","close":22.4874},{"date":"2021-04-07","close":21.8997},{"date":"2021-04-08","close":22.0269},{"date":"2021-04-09","close":21.9567},{"date":"2021-04-12","close":22.2418},{"date":"2021-04-13","close":21.9216},{"date":"2021-04-14","close":21.9567},{"date":"2021-04-15","close":22.1014},{"date":"2021-04-16","close":22.1672},{"date":"2021-04-19","close":22.2812},{"date":"2021-04-20","close":22.426},{"date":"2021-04-21","close":22.8339},{"date":"2021-04-22","close":22.6979},{"date":"2021-04-23","close":23.011},{"date":"2021-04-26","close":22.8964},{"date":"2021-04-27","close":22.892},{"date":"2021-04-28","close":22.7949},{"date":"2021-04-29","close":23.3153},{"date":"2021-04-30","close":23.0551},{"date":"2021-05-03","close":23.3726},{"date":"2021-05-04","close":23.5005},{"date":"2021-05-05","close":23.893},{"date":"2021-05-06","close":23.3197},{"date":"2021-05-07","close":23.4829},{"date":"2021-05-10","close":23.7034},{"date":"2021-05-11","close":23.3241},{"date":"2021-05-12","close":22.9316},{"date":"2021-05-13","close":23.4785},{"date":"2021-05-14","close":23.7695},{"date":"2021-05-17","close":23.6681},{"date":"2021-05-18","close":23.108},{"date":"2021-05-19","close":22.9008},{"date":"2021-05-20","close":23.0816},{"date":"2021-05-21","close":23.0948},{"date":"2021-05-24","close":23.3065},{"date":"2021-05-25","close":23.2359},{"date":"2021-05-26","close":23.333},{"date":"2021-05-27","close":23.2624},{"date":"2021-05-28","close":23.3903},{"date":"2021-06-01","close":23.1698},{"date":"2021-06-02","close":23.1213},{"date":"2021-06-03","close":23.1962},{"date":"2021-06-04","close":23.4035},{"date":"2021-06-07","close":23.2756},{"date":"2021-06-08","close":23.3859},{"date":"2021-06-09","close":23.2007},{"date":"2021-06-10","close":23.2315},{"date":"2021-06-11","close":23.1521},{"date":"2021-06-14","close":23.2536},{"date":"2021-06-15","close":22.7376},{"date":"2021-06-16","close":22.4951},{"date":"2021-06-17","close":22.182},{"date":"2021-06-18","close":22.3628},{"date":"2021-06-21","close":22.6935},{"date":"2021-06-22","close":22.7332},{"date":"2021-06-23","close":22.7508},{"date":"2021-06-24","close":22.7905},{"date":"2021-06-25","close":22.8302},{"date":"2021-06-28","close":22.7773},{"date":"2021-06-29","close":22.8302},{"date":"2021-06-30","close":22.9316},{"date":"2021-07-01","close":22.9581},{"date":"2021-07-02","close":23.1962},{"date":"2021-07-06","close":23.1345},{"date":"2021-07-07","close":23.6813},{"date":"2021-07-08","close":23.3726},{"date":"2021-07-09","close":23.7431},{"date":"2021-07-12","close":23.8225},{"date":"2021-07-13","close":23.4432},{"date":"2021-07-14","close":23.4741},{"date":"2021-07-15","close":23.6064},{"date":"2021-07-16","close":23.6328},{"date":"2021-07-19","close":23.5931},{"date":"2021-07-20","close":23.8798},{"date":"2021-07-21","close":23.9195},{"date":"2021-07-22","close":23.7739},{"date":"2021-07-23","close":24.0959},{"date":"2021-07-26","close":24.0914},{"date":"2021-07-27","close":24.1092},{"date":"2021-07-28","close":23.9452},{"date":"2021-07-29","close":24.3131},{"date":"2021-07-30","close":24.2776},{"date":"2021-08-02","close":24.251},{"date":"2021-08-03","close":24.7918},{"date":"2021-08-04","close":24.5125},{"date":"2021-08-05","close":24.579},{"date":"2021-08-06","close":24.4948},{"date":"2021-08-09","close":24.3618},{"date":"2021-08-10","close":24.3219},{"date":"2021-08-11","close":24.6765},{"date":"2021-08-12","close":24.5214},{"date":"2021-08-13","close":24.4992},{"date":"2021-08-16","close":24.6544},{"date":"2021-08-17","close":24.3219},{"date":"2021-08-18","close":24.0294},{"date":"2021-08-19","close":24.4062},{"date":"2021-08-20","close":24.5879},{"date":"2021-08-23","close":24.6234},{"date":"2021-08-24","close":24.4239},{"date":"2021-08-25","close":24.6056},{"date":"2021-08-26","close":24.6322},{"date":"2021-08-27","close":24.6765},{"date":"2021-08-30","close":24.8804},{"date":"2021-08-31","close":24.7563},{"date":"2021-09-01","close":24.5835},{"date":"2021-09-02","close":24.9159},{"date":"2021-09-03","close":24.7741},{"date":"2021-09-07","close":23.9407},{"date":"2021-09-08","close":23.8831},{"date":"2021-09-09","close":23.6748},{"date":"2021-09-10","close":23.7501},{"date":"2021-09-13","close":23.6615},{"date":"2021-09-14","close":23.5108},{"date":"2021-09-15","close":23.8299},{"date":"2021-09-16","close":23.7191},{"date":"2021-09-17","close":23.4753},{"date":"2021-09-20","close":23.4487},{"date":"2021-09-21","close":23.3468},{"date":"2021-09-22","close":23.595},{"date":"2021-09-23","close":23.8787},{"date":"2021-09-24","close":23.9806},{"date":"2021-09-27","close":23.9274},{"date":"2021-09-28","close":23.3468},{"date":"2021-09-29","close":23.4132},{"date":"2021-09-30","close":22.8769},{"date":"2021-10-01","close":22.9079},{"date":"2021-10-04","close":22.7395},{"date":"2021-10-05","close":22.9168},{"date":"2021-10-06","close":23.0453},{"date":"2021-10-07","close":23.3689},{"date":"2021-10-08","close":23.3689},{"date":"2021-10-11","close":23.1517},{"date":"2021-10-12","close":23.8609},{"date":"2021-10-13","close":23.7812},{"date":"2021-10-14","close":24.6544},{"date":"2021-10-15","close":24.7076},{"date":"2021-10-18","close":24.6721},{"date":"2021-10-19","close":24.9381},{"date":"2021-10-20","close":24.8273},{"date":"2021-10-21","close":24.8672},{"date":"2021-10-22","close":24.845},{"date":"2021-10-25","close":25.0143},{"date":"2021-10-26","close":24.9608},{"date":"2021-10-27","close":24.7559},{"date":"2021-10-28","close":25.0276},{"date":"2021-10-29","close":25.4286},{"date":"2021-11-01","close":25.2949},{"date":"2021-11-02","close":25.58},{"date":"2021-11-03","close":25.5132},{"date":"2021-11-04","close":26.0745},{"date":"2021-11-05","close":25.9409},{"date":"2021-11-08","close":25.9409},{"date":"2021-11-09","close":26.2037},{"date":"2021-11-10","close":26.2215},{"date":"2021-11-11","close":26.4176},{"date":"2021-11-12","close":26.8363},{"date":"2021-11-15","close":27.0145},{"date":"2021-11-16","close":27.3308},{"date":"2021-11-17","close":27.2774},{"date":"2021-11-18","close":27.2194},{"date":"2021-11-19","close":27.1883},{"date":"2021-11-22","close":27.1927},{"date":"2021-11-23","close":27.1437},{"date":"2021-11-24","close":27.1259},{"date":"2021-11-26","close":26.7784},{"date":"2021-11-29","close":27.1482},{"date":"2021-11-30","close":26.3597},{"date":"2021-12-01","close":26.0478},{"date":"2021-12-02","close":26.5779},{"date":"2021-12-03","close":26.7873},{"date":"2021-12-06","close":27.6204},{"date":"2021-12-07","close":28.1594},{"date":"2021-12-08","close":28.008},{"date":"2021-12-09","close":27.9812},{"date":"2021-12-10","close":28.5559},{"date":"2021-12-13","close":28.5515},{"date":"2021-12-14","close":28.0792},{"date":"2021-12-15","close":28.3554},{"date":"2021-12-16","close":28.2708},{"date":"2021-12-17","close":27.6427},{"date":"2021-12-20","close":27.3175},{"date":"2021-12-21","close":27.4377},{"date":"2021-12-22","close":27.6382},{"date":"2021-12-23","close":27.8832},{"date":"2021-12-27","close":28.3243},{"date":"2021-12-28","close":28.4579},{"date":"2021-12-29","close":28.6985},{"date":"2021-12-30","close":28.4267},{"date":"2021-12-31","close":28.5381},{"date":"2022-01-03","close":27.6115},{"date":"2022-01-04","close":27.7674},{"date":"2022-01-05","close":27.4155},{"date":"2022-01-06","close":27.5714},{"date":"2022-01-07","close":27.0101},{"date":"2022-01-10","close":26.8051},{"date":"2022-01-11","close":26.8586},{"date":"2022-01-12","close":26.8987},{"date":"2022-01-13","close":27.0635},{"date":"2022-01-14","close":26.373},{"date":"2022-01-18","close":26.0122},{"date":"2022-01-19","close":25.8473},{"date":"2022-01-20","close":25.0232},{"date":"2022-01-21","close":25.1791},{"date":"2022-01-24","close":25.6023},{"date":"2022-01-25","close":24.8049},{"date":"2022-01-26","close":24.6445},{"date":"2022-01-27","close":24.4262},{"date":"2022-01-28","close":24.8717},{"date":"2022-01-31","close":25.2504},{"date":"2022-02-01","close":25.3131},{"date":"2022-02-02","close":25.6491},{"date":"2022-02-03","close":25.2549},{"date":"2022-02-04","close":24.6322},{"date":"2022-02-07","close":23.9379},{"date":"2022-02-08","close":24.0185},{"date":"2022-02-09","close":24.4172},{"date":"2022-02-10","close":23.6781},{"date":"2022-02-11","close":23.2705},{"date":"2022-02-14","close":23.257},{"date":"2022-02-15","close":23.369},{"date":"2022-02-16","close":23.4452},{"date":"2022-02-17","close":22.9704},{"date":"2022-02-18","close":22.9345},{"date":"2022-02-22","close":22.8673},{"date":"2022-02-23","close":22.2268},{"date":"2022-02-24","close":22.6031},{"date":"2022-02-25","close":22.9704},{"date":"2022-02-28","close":23.051},{"date":"2022-03-01","close":23.0958},{"date":"2022-03-02","close":23.5482},{"date":"2022-03-03","close":23.808},{"date":"2022-03-04","close":24.1753},{"date":"2022-03-07","close":24.2336},{"date":"2022-03-08","close":24.2604},{"date":"2022-03-09","close":24.5292},{"date":"2022-03-10","close":24.3993},{"date":"2022-03-11","close":24.1753},{"date":"2022-03-14","close":24.4083},{"date":"2022-03-15","close":24.9906},{"date":"2022-03-16","close":25.0712},{"date":"2022-03-17","close":25.5953},{"date":"2022-03-18","close":25.9223},{"date":"2022-03-21","close":25.873},{"date":"2022-03-22","close":25.8685},{"date":"2022-03-23","close":25.5639},{"date":"2022-03-24","close":25.6894},{"date":"2022-03-25","close":25.7924},{"date":"2022-03-28","close":26.1866},{"date":"2022-03-29","close":26.4195},{"date":"2022-03-30","close":26.7465},{"date":"2022-03-31","close":26.6076},{"date":"2022-04-01","close":26.7286},{"date":"2022-04-04","close":26.9436},{"date":"2022-04-05","close":26.5718},{"date":"2022-04-06","close":26.7555},{"date":"2022-04-07","close":26.2986},{"date":"2022-04-08","close":25.8417},{"date":"2022-04-11","close":25.9671},{"date":"2022-04-12","close":25.8417},{"date":"2022-04-13","close":26.4195},{"date":"2022-04-14","close":25.0891},{"date":"2022-04-18","close":24.6143},{"date":"2022-04-19","close":25.3982},{"date":"2022-04-20","close":25.5415},{"date":"2022-04-21","close":25.8506},{"date":"2022-04-22","close":25.5102},{"date":"2022-04-25","close":25.5102},{"date":"2022-04-26","close":25.1994},{"date":"2022-04-27","close":25.1048},{"date":"2022-04-28","close":25.8705},{"date":"2022-04-29","close":24.9112},{"date":"2022-05-02","close":24.7716},{"date":"2022-05-03","close":24.686},{"date":"2022-05-04","close":25.7849},{"date":"2022-05-05","close":24.4022},{"date":"2022-05-06","close":23.9428},{"date":"2022-05-09","close":23.9158},{"date":"2022-05-10","close":23.3753},{"date":"2022-05-11","close":22.7808},{"date":"2022-05-12","close":23.524},{"date":"2022-05-13","close":23.7311},{"date":"2022-05-16","close":23.7401},{"date":"2022-05-17","close":23.9834},{"date":"2022-05-18","close":23.1051},{"date":"2022-05-19","close":23.1231},{"date":"2022-05-20","close":23.1727},{"date":"2022-05-23","close":23.3888},{"date":"2022-05-24","close":23.4159},{"date":"2022-05-25","close":23.2762},{"date":"2022-05-26","close":23.6546},{"date":"2022-05-27","close":24.3752},{"date":"2022-05-31","close":24.123},{"date":"2022-06-01","close":24.2806},{"date":"2022-06-02","close":24.8346},{"date":"2022-06-03","close":24.5193},{"date":"2022-06-06","close":24.6499},{"date":"2022-06-07","close":24.7535},{"date":"2022-06-08","close":24.2356},{"date":"2022-06-09","close":23.7987},{"date":"2022-06-10","close":23.4114},{"date":"2022-06-13","close":22.5556},{"date":"2022-06-14","close":22.1277},{"date":"2022-06-15","close":22.3439},{"date":"2022-06-16","close":21.9476},{"date":"2022-06-17","close":21.835},{"date":"2022-06-21","close":22.4025},{"date":"2022-06-22","close":22.4475},{"date":"2022-06-23","close":22.7178},{"date":"2022-06-24","close":23.3753},{"date":"2022-06-27","close":23.1366},{"date":"2022-06-28","close":22.1458},{"date":"2022-06-29","close":22.389},{"date":"2022-06-30","close":22.4836},{"date":"2022-07-01","close":22.4025},{"date":"2022-07-05","close":22.371},{"date":"2022-07-06","close":22.7088},{"date":"2022-07-07","close":22.8754},{"date":"2022-07-08","close":22.8078},{"date":"2022-07-11","close":22.7448},{"date":"2022-07-12","close":22.5151},{"date":"2022-07-13","close":21.0648},{"date":"2022-07-14","close":21.3215},{"date":"2022-07-15","close":21.6368},{"date":"2022-07-18","close":21.5693},{"date":"2022-07-19","close":21.844},{"date":"2022-07-20","close":21.8395},{"date":"2022-07-21","close":21.9611},{"date":"2022-07-22","close":21.826},{"date":"2022-07-25","close":21.7539},{"date":"2022-07-26","close":21.627},{"date":"2022-07-27","close":21.8854},{"date":"2022-07-28","close":22.6197},{"date":"2022-07-29","close":23.2815},{"date":"2022-08-01","close":23.3631},{"date":"2022-08-02","close":23.1546},{"date":"2022-08-03","close":23.4901},{"date":"2022-08-04","close":23.7031},{"date":"2022-08-05","close":24.0023},{"date":"2022-08-08","close":24.3287},{"date":"2022-08-09","close":24.161},{"date":"2022-08-10","close":24.6732},{"date":"2022-08-11","close":24.7321},{"date":"2022-08-12","close":25.2851},{"date":"2022-08-15","close":25.4347},{"date":"2022-08-16","close":25.4075},{"date":"2022-08-17","close":25.2489},{"date":"2022-08-18","close":25.2942},{"date":"2022-08-19","close":25.0268},{"date":"2022-08-22","close":24.3241},{"date":"2022-08-23","close":23.9298},{"date":"2022-08-24","close":24.0295},{"date":"2022-08-25","close":24.17},{"date":"2022-08-26","close":23.1002},{"date":"2022-08-29","close":23.1229},{"date":"2022-08-30","close":22.9008},{"date":"2022-08-31","close":22.8146},{"date":"2022-09-01","close":23.0957},{"date":"2022-09-02","close":22.8781},{"date":"2022-09-06","close":22.801},{"date":"2022-09-07","close":23.1637},{"date":"2022-09-08","close":22.9733},{"date":"2022-09-09","close":23.209},{"date":"2022-09-12","close":23.0141},{"date":"2022-09-13","close":21.7675},{"date":"2022-09-14","close":21.7222},{"date":"2022-09-15","close":21.4094},{"date":"2022-09-16","close":21.4683},{"date":"2022-09-19","close":21.9534},{"date":"2022-09-20","close":21.6542},{"date":"2022-09-21","close":21.4819},{"date":"2022-09-22","close":21.5726},{"date":"2022-09-23","close":21.6315},{"date":"2022-09-26","close":21.4411},{"date":"2022-09-27","close":21.2689},{"date":"2022-09-28","close":21.5726},{"date":"2022-09-29","close":21.1102},{"date":"2022-09-30","close":20.87},{"date":"2022-10-03","close":21.4819},{"date":"2022-10-04","close":21.9352},{"date":"2022-10-05","close":21.8174},{"date":"2022-10-06","close":21.4774},{"date":"2022-10-07","close":20.7839},{"date":"2022-10-10","close":20.9289},{"date":"2022-10-11","close":21.0241},{"date":"2022-10-12","close":20.7023},{"date":"2022-10-13","close":21.21},{"date":"2022-10-14","close":19.8863},{"date":"2022-10-17","close":20.8972},{"date":"2022-10-18","close":21.5227},{"date":"2022-10-19","close":20.8881},{"date":"2022-10-20","close":20.5572},{"date":"2022-10-21","close":20.8926},{"date":"2022-10-24","close":21.21},{"date":"2022-10-25","close":21.3958},{"date":"2022-10-26","close":21.2954},{"date":"2022-10-27","close":21.4688},{"date":"2022-10-28","close":22.2172},{"date":"2022-10-31","close":22.0529},{"date":"2022-11-01","close":22.281},{"date":"2022-11-02","close":21.9069},{"date":"2022-11-03","close":22.0027},{"date":"2022-11-04","close":22.5822},{"date":"2022-11-07","close":22.6187},{"date":"2022-11-08","close":22.7145},{"date":"2022-11-09","close":22.3039},{"date":"2022-11-10","close":23.6682},{"date":"2022-11-11","close":23.6362},{"date":"2022-11-14","close":23.5815},{"date":"2022-11-15","close":23.5587},{"date":"2022-11-16","close":23.618},{"date":"2022-11-17","close":23.5404},{"date":"2022-11-18","close":23.5724},{"date":"2022-11-21","close":23.7503},{"date":"2022-11-22","close":23.9055},{"date":"2022-11-23","close":23.9146},{"date":"2022-11-25","close":23.8781},{"date":"2022-11-28","close":23.3579},{"date":"2022-11-29","close":22.9381},{"date":"2022-11-30","close":23.5039},{"date":"2022-12-01","close":23.5267},{"date":"2022-12-02","close":23.4674},{"date":"2022-12-05","close":23.221},{"date":"2022-12-06","close":22.8788},{"date":"2022-12-07","close":22.929},{"date":"2022-12-08","close":23.3488},{"date":"2022-12-09","close":23.2529},{"date":"2022-12-12","close":23.5769},{"date":"2022-12-13","close":22.8788},{"date":"2022-12-14","close":22.6233},{"date":"2022-12-15","close":21.8886},{"date":"2022-12-16","close":21.843},{"date":"2022-12-19","close":21.7882},{"date":"2022-12-20","close":21.7426},{"date":"2022-12-21","close":21.8749},{"date":"2022-12-22","close":21.7609},{"date":"2022-12-23","close":21.7928},{"date":"2022-12-27","close":21.6696},{"date":"2022-12-28","close":21.373},{"date":"2022-12-29","close":21.7015},{"date":"2022-12-30","close":21.592},{"date":"2023-01-03","close":21.6285},{"date":"2023-01-04","close":21.8886},{"date":"2023-01-05","close":21.1266},{"date":"2023-01-06","close":21.7243},{"date":"2023-01-09","close":21.8795},{"date":"2023-01-10","close":22.1305},{"date":"2023-01-11","close":22.4042},{"date":"2023-01-12","close":22.3677},{"date":"2023-01-13","close":22.2765},{"date":"2023-01-17","close":22.0027},{"date":"2023-01-18","close":21.6924},{"date":"2023-01-19","close":21.3547},{"date":"2023-01-20","close":22.3586},{"date":"2023-01-23","close":22.354},{"date":"2023-01-24","close":22.6233},{"date":"2023-01-25","close":22.5731},{"date":"2023-01-26","close":22.6369},{"date":"2023-01-27","close":22.929},{"date":"2023-01-30","close":22.5548},{"date":"2023-01-31","close":23.0659},{"date":"2023-02-01","close":23.847},{"date":"2023-02-02","close":25.4046},{"date":"2023-02-03","close":24.9038},{"date":"2023-02-06","close":24.4535},{"date":"2023-02-07","close":24.573},{"date":"2023-02-08","close":24.2008},{"date":"2023-02-09","close":23.9664},{"date":"2023-02-10","close":23.9435},{"date":"2023-02-13","close":24.3662},{"date":"2023-02-14","close":24.2329},{"date":"2023-02-15","close":24.3892},{"date":"2023-02-16","close":24.3616},{"date":"2023-02-17","close":24.5546},{"date":"2023-02-21","close":23.6448},{"date":"2023-02-22","close":23.7091},{"date":"2023-02-23","close":23.6172},{"date":"2023-02-24","close":23.5437},{"date":"2023-02-27","close":23.6954},{"date":"2023-02-28","close":23.6908},{"date":"2023-03-01","close":23.6862},{"date":"2023-03-02","close":24.3065},{"date":"2023-03-03","close":24.6649},{"date":"2023-03-06","close":24.5178},{"date":"2023-03-07","close":24.1732},{"date":"2023-03-08","close":24.3294},{"date":"2023-03-09","close":23.9389},{"date":"2023-03-10","close":23.6724},{"date":"2023-03-13","close":23.7551},{"date":"2023-03-14","close":24.0537},{"date":"2023-03-15","close":23.6908},{"date":"2023-03-16","close":24.0675},{"date":"2023-03-17","close":23.9573},{"date":"2023-03-20","close":24.4213},{"date":"2023-03-21","close":24.4167},{"date":"2023-03-22","close":23.8148},{"date":"2023-03-23","close":23.7735},{"date":"2023-03-24","close":24.0308},{"date":"2023-03-27","close":24.0537},{"date":"2023-03-28","close":24.1824},{"date":"2023-03-29","close":24.3386},{"date":"2023-03-30","close":24.2697},{"date":"2023-03-31","close":24.7843},{"date":"2023-04-03","close":24.7338},{"date":"2023-04-04","close":24.357},{"date":"2023-04-05","close":23.6678},{"date":"2023-04-06","close":23.654},{"date":"2023-04-10","close":23.971},{"date":"2023-04-11","close":24.1962},{"date":"2023-04-12","close":24.1502},{"date":"2023-04-13","close":24.0491},{"date":"2023-04-14","close":24.4765},{"date":"2023-04-17","close":24.6005},{"date":"2023-04-18","close":24.743},{"date":"2023-04-19","close":24.8165},{"date":"2023-04-20","close":25.0876},{"date":"2023-04-21","close":25.1841},{"date":"2023-04-24","close":25.2346},{"date":"2023-04-25","close":24.5867},{"date":"2023-04-26","close":24.2584},{"date":"2023-04-27","close":24.9475},{"date":"2023-04-28","close":24.9012},{"date":"2023-05-01","close":25.2435},{"date":"2023-05-02","close":25.1371},{"date":"2023-05-03","close":25.0122},{"date":"2023-05-04","close":24.9845},{"date":"2023-05-05","close":25.2805},{"date":"2023-05-08","close":25.1325},{"date":"2023-05-09","close":25.188},{"date":"2023-05-10","close":25.2481},{"date":"2023-05-11","close":25.3776},{"date":"2023-05-12","close":25.3221},{"date":"2023-05-15","close":25.077},{"date":"2023-05-16","close":24.8087},{"date":"2023-05-17","close":25.077},{"date":"2023-05-18","close":25.5488},{"date":"2023-05-19","close":25.4377},{"date":"2023-05-22","close":25.6181},{"date":"2023-05-23","close":25.1232},{"date":"2023-05-24","close":24.9059},{"date":"2023-05-25","close":25.1279},{"date":"2023-05-26","close":25.5118},{"date":"2023-05-30","close":25.3915},{"date":"2023-05-31","close":24.9059},{"date":"2023-06-01","close":24.929},{"date":"2023-06-02","close":25.6089},{"date":"2023-06-05","close":25.5719},{"date":"2023-06-06","close":24.9567},{"date":"2023-06-07","close":24.9475},{"date":"2023-06-08","close":25.1926},{"date":"2023-06-09","close":25.3314},{"date":"2023-06-12","close":25.5118},{"date":"2023-06-13","close":25.9604},{"date":"2023-06-14","close":25.6413},{"date":"2023-06-15","close":26.0113},{"date":"2023-06-16","close":26.1685},{"date":"2023-06-20","close":26.2471},{"date":"2023-06-21","close":26.6588},{"date":"2023-06-22","close":26.3443},{"date":"2023-06-23","close":26.3119},{"date":"2023-06-26","close":26.6264},{"date":"2023-06-27","close":27.038},{"date":"2023-06-28","close":26.853},{"date":"2023-06-29","close":27.075},{"date":"2023-06-30","close":27.2831},{"date":"2023-07-03","close":27.0149},{"date":"2023-07-05","close":26.9409},{"date":"2023-07-06","close":26.7189},{"date":"2023-07-07","close":26.7651},{"date":"2023-07-10","close":27.2184},{"date":"2023-07-11","close":27.2693},{"date":"2023-07-12","close":27.1629},{"date":"2023-07-13","close":26.224},{"date":"2023-07-14","close":26.5848},{"date":"2023-07-17","close":26.4923},{"date":"2023-07-18","close":26.2656},{"date":"2023-07-19","close":26.4969},{"date":"2023-07-20","close":26.7605},{"date":"2023-07-21","close":26.89},{"date":"2023-07-24","close":27.0195},{"date":"2023-07-25","close":27.1074},{"date":"2023-07-26","close":27.233},{"date":"2023-07-27","close":26.8422},{"date":"2023-07-28","close":27.1865},{"date":"2023-07-31","close":27.2702},{"date":"2023-08-01","close":27.1446},{"date":"2023-08-02","close":26.9259},{"date":"2023-08-03","close":26.4793},{"date":"2023-08-04","close":26.0931},{"date":"2023-08-07","close":26.6282},{"date":"2023-08-08","close":26.3815},{"date":"2023-08-09","close":26.5584},{"date":"2023-08-10","close":26.4188},{"date":"2023-08-11","close":26.7259},{"date":"2023-08-14","close":26.8701},{"date":"2023-08-15","close":26.777},{"date":"2023-08-16","close":26.5397},{"date":"2023-08-17","close":26.6421},{"date":"2023-08-18","close":26.7491},{"date":"2023-08-21","close":26.6095},{"date":"2023-08-22","close":26.4513},{"date":"2023-08-23","close":26.6607},{"date":"2023-08-24","close":26.2652},{"date":"2023-08-25","close":26.5956},{"date":"2023-08-28","close":26.6747},{"date":"2023-08-29","close":26.7724},{"date":"2023-08-30","close":26.8841},{"date":"2023-08-31","close":26.791},{"date":"2023-09-01","close":26.6514},{"date":"2023-09-05","close":26.0931},{"date":"2023-09-06","close":25.9907},{"date":"2023-09-07","close":25.7488},{"date":"2023-09-08","close":25.3626},{"date":"2023-09-11","close":25.4045},{"date":"2023-09-12","close":25.3672},{"date":"2023-09-13","close":25.451},{"date":"2023-09-14","close":25.5068},{"date":"2023-09-15","close":25.6929},{"date":"2023-09-18","close":25.5487},{"date":"2023-09-19","close":25.4975},{"date":"2023-09-20","close":25.2556},{"date":"2023-09-21","close":25.1718},{"date":"2023-09-22","close":25.223},{"date":"2023-09-25","close":25.4929},{"date":"2023-09-26","close":25.3393},{"date":"2023-09-27","close":25.6185},{"date":"2023-09-28","close":25.893},{"date":"2023-09-29","close":25.4231},{"date":"2023-10-02","close":25.5254},{"date":"2023-10-03","close":25.2137},{"date":"2023-10-04","close":25.5999},{"date":"2023-10-05","close":25.544},{"date":"2023-10-06","close":26.1117},{"date":"2023-10-09","close":26.2745},{"date":"2023-10-10","close":25.9861},{"date":"2023-10-11","close":26.0605},{"date":"2023-10-12","close":28.0193},{"date":"2023-10-13","close":27.9728},{"date":"2023-10-16","close":27.8611},{"date":"2023-10-17","close":27.9449},{"date":"2023-10-18","close":27.354},{"date":"2023-10-19","close":27.233},{"date":"2023-10-20","close":26.805},{"date":"2023-10-23","close":26.6979},{"date":"2023-10-24","close":26.791},{"date":"2023-10-25","close":26.7208},{"date":"2023-10-26","close":26.7957},{"date":"2023-10-27","close":26.9689},{"date":"2023-10-30","close":27.2591},{"date":"2023-10-31","close":27.3106},{"date":"2023-11-01","close":27.5775},{"date":"2023-11-02","close":28.0222},{"date":"2023-11-03","close":27.9941},{"date":"2023-11-06","close":27.4885},{"date":"2023-11-07","close":27.629},{"date":"2023-11-08","close":27.7413},{"date":"2023-11-09","close":27.6804},{"date":"2023-11-10","close":28.0924},{"date":"2023-11-13","close":27.9192},{"date":"2023-11-14","close":28.5558},{"date":"2023-11-15","close":28.1392},{"date":"2023-11-16","close":28.3967},{"date":"2023-11-17","close":28.4388},{"date":"2023-11-20","close":28.5184},{"date":"2023-11-21","close":28.4154},{"date":"2023-11-22","close":28.495},{"date":"2023-11-24","close":28.5371},{"date":"2023-11-27","close":28.5324},{"date":"2023-11-28","close":28.0409},{"date":"2023-11-29","close":27.9192},{"date":"2023-11-30","close":28.0737},{"date":"2023-12-01","close":28.4716},{"date":"2023-12-04","close":28.5418},{"date":"2023-12-05","close":28.6172},{"date":"2023-12-06","close":29.2672},{"date":"2023-12-07","close":29.3756},{"date":"2023-12-08","close":29.3426},{"date":"2023-12-11","close":29.8419},{"date":"2023-12-12","close":30.0916},{"date":"2023-12-13","close":30.167},{"date":"2023-12-14","close":30.2565},{"date":"2023-12-15","close":30.2235},{"date":"2023-12-18","close":30.4449},{"date":"2023-12-19","close":30.4732},{"date":"2023-12-20","close":30.4496},{"date":"2023-12-21","close":30.6616},{"date":"2023-12-22","close":30.7794},{"date":"2023-12-26","close":30.8312},{"date":"2023-12-27","close":30.7794},{"date":"2023-12-28","close":30.5438},{"date":"2023-12-29","close":30.5108},{"date":"2024-01-02","close":29.9362},{"date":"2024-01-03","close":29.2437},{"date":"2024-01-04","close":29.2955},{"date":"2024-01-05","close":29.1966},{"date":"2024-01-08","close":29.4274},{"date":"2024-01-09","close":29.4557},{"date":"2024-01-10","close":29.7147},{"date":"2024-01-11","close":29.8514},{"date":"2024-01-12","close":29.922},{"date":"2024-01-16","close":30.0398},{"date":"2024-01-17","close":29.8561},{"date":"2024-01-18","close":31.9994},{"date":"2024-01-19","close":32.6636},{"date":"2024-01-22","close":32.9321},{"date":"2024-01-23","close":32.7437},{"date":"2024-01-24","close":32.4281},{"date":"2024-01-25","close":32.6024},{"date":"2024-01-26","close":32.2208},{"date":"2024-01-29","close":32.315},{"date":"2024-01-30","close":32.5553},{"date":"2024-01-31","close":32.3231},{"date":"2024-02-01","close":33.0859},{"date":"2024-02-02","close":33.4696},{"date":"2024-02-05","close":32.9058},{"date":"2024-02-06","close":32.9153},{"date":"2024-02-07","close":32.9058},{"date":"2024-02-08","close":32.8111},{"date":"2024-02-09","close":33.1711},{"date":"2024-02-12","close":33.1664},{"date":"2024-02-13","close":32.65},{"date":"2024-02-14","close":33.2232},{"date":"2024-02-15","close":33.2327},{"date":"2024-02-16","close":33.2753},{"date":"2024-02-20","close":33.1996},{"date":"2024-02-21","close":33.318},{"date":"2024-02-22","close":34.1376},{"date":"2024-02-23","close":34.1944},{"date":"2024-02-26","close":34.5829},{"date":"2024-02-27","close":34.6539},{"date":"2024-02-28","close":34.8482},{"date":"2024-02-29","close":34.5876},{"date":"2024-03-01","close":34.5071},{"date":"2024-03-04","close":35.4309},{"date":"2024-03-05","close":35.2177},{"date":"2024-03-06","close":35.2082},{"date":"2024-03-07","close":35.9757},{"date":"2024-03-08","close":35.8288},{"date":"2024-03-11","close":35.2082},{"date":"2024-03-12","close":35.6535},{"date":"2024-03-13","close":35.5493},{"date":"2024-03-14","close":35.6583},{"date":"2024-03-15","close":35.5446},{"date":"2024-03-18","close":35.862},{"date":"2024-03-19","close":36.1036},{"date":"2024-03-20","close":36.7905},{"date":"2024-03-21","close":37.1505},{"date":"2024-03-22","close":36.9989},{"date":"2024-03-25","close":36.4826},{"date":"2024-03-26","close":36.3736},{"date":"2024-03-27","close":36.6105},{"date":"2024-03-28","close":36.5441},{"date":"2024-04-01","close":36.2836},{"date":"2024-04-02","close":36.1462},{"date":"2024-04-03","close":36.1699},{"date":"2024-04-04","close":35.6109},{"date":"2024-04-05","close":36.3025},{"date":"2024-04-08","close":35.952},{"date":"2024-04-09","close":35.9567},{"date":"2024-04-10","close":35.4072},{"date":"2024-04-11","close":33.1048},{"date":"2024-04-12","close":33.3748},{"date":"2024-04-15","close":32.8727},{"date":"2024-04-16","close":32.5884},{"date":"2024-04-17","close":32.4416},{"date":"2024-04-18","close":31.9773},{"date":"2024-04-19","close":32.0105},{"date":"2024-04-22","close":31.9536},{"date":"2024-04-23","close":31.982},{"date":"2024-04-24","close":32.2775},{"date":"2024-04-25","close":32.4681},{"date":"2024-04-26","close":32.4824},{"date":"2024-04-29","close":32.6301},{"date":"2024-04-30","close":32.3728},{"date":"2024-05-01","close":32.4871},{"date":"2024-05-02","close":32.4442},{"date":"2024-05-03","close":32.6062},{"date":"2024-05-06","close":31.801},{"date":"2024-05-07","close":31.6437},{"date":"2024-05-08","close":31.82},{"date":"2024-05-09","close":32.2203},{"date":"2024-05-10","close":32.3442},{"date":"2024-05-13","close":32.0964},{"date":"2024-05-14","close":32.0345},{"date":"2024-05-15","close":31.9153},{"date":"2024-05-16","close":31.8343},{"date":"2024-05-17","close":31.6485},{"date":"2024-05-20","close":31.7629},{"date":"2024-05-21","close":31.5961},{"date":"2024-05-22","close":31.7629},{"date":"2024-05-23","close":31.3531},{"date":"2024-05-24","close":31.4579},{"date":"2024-05-28","close":30.8575},{"date":"2024-05-29","close":30.7098},{"date":"2024-05-30","close":30.9052},{"date":"2024-05-31","close":31.4389},{"date":"2024-06-03","close":30.6431},{"date":"2024-06-04","close":30.6574},{"date":"2024-06-05","close":31.0624},{"date":"2024-06-06","close":30.5002},{"date":"2024-06-07","close":30.443},{"date":"2024-06-10","close":30.2},{"date":"2024-06-11","close":30.1476},{"date":"2024-06-12","close":30.7479},{"date":"2024-06-13","close":30.6336},{"date":"2024-06-14","close":30.0427},{"date":"2024-06-17","close":30.6908},{"date":"2024-06-18","close":30.9481},{"date":"2024-06-20","close":31.0291},{"date":"2024-06-21","close":31.1339},{"date":"2024-06-24","close":30.9909},{"date":"2024-06-25","close":30.7003},{"date":"2024-06-26","close":30.2143},{"date":"2024-06-27","close":30.1761},{"date":"2024-06-28","close":29.9427},{"date":"2024-07-01","close":29.5853},{"date":"2024-07-02","close":29.9045},{"date":"2024-07-03","close":29.8712},{"date":"2024-07-05","close":30.0951},{"date":"2024-07-08","close":29.9379},{"date":"2024-07-09","close":29.8093},{"date":"2024-07-10","close":30.2619},{"date":"2024-07-11","close":30.5764},{"date":"2024-07-12","close":31.1815},{"date":"2024-07-15","close":32.3204},{"date":"2024-07-16","close":32.8921},{"date":"2024-07-17","close":33.3496},{"date":"2024-07-18","close":32.7968},{"date":"2024-07-19","close":32.3489},{"date":"2024-07-22","close":32.5348},{"date":"2024-07-23","close":32.3537},{"date":"2024-07-24","close":32.0726},{"date":"2024-07-25","close":32.9064},{"date":"2024-07-26","close":33.7211},{"date":"2024-07-29","close":33.9223},{"date":"2024-07-30","close":33.9703},{"date":"2024-07-31","close":33.9032},{"date":"2024-08-01","close":32.3026},{"date":"2024-08-02","close":32.2499},{"date":"2024-08-05","close":31.8187},{"date":"2024-08-06","close":31.4209},{"date":"2024-08-07","close":31.1382},{"date":"2024-08-08","close":31.7084},{"date":"2024-08-09","close":31.8139},{"date":"2024-08-12","close":31.488},{"date":"2024-08-13","close":31.8091},{"date":"2024-08-14","close":31.7564},{"date":"2024-08-15","close":31.9289},{"date":"2024-08-16","close":32.3218},{"date":"2024-08-19","close":31.8905},{"date":"2024-08-20","close":32.0583},{"date":"2024-08-21","close":32.6573},{"date":"2024-08-22","close":32.3506},{"date":"2024-08-23","close":32.6333},{"date":"2024-08-26","close":32.5518},{"date":"2024-08-27","close":32.432},{"date":"2024-08-28","close":32.3026},{"date":"2024-08-29","close":32.3458},{"date":"2024-08-30","close":32.7196},{"date":"2024-09-03","close":32.1445},{"date":"2024-09-04","close":31.4018},{"date":"2024-09-05","close":31.234},{"date":"2024-09-06","close":31.5743},{"date":"2024-09-09","close":32.6285},{"date":"2024-09-10","close":32.9064},{"date":"2024-09-11","close":33.1652},{"date":"2024-09-12","close":33.4575},{"date":"2024-09-13","close":33.4575},{"date":"2024-09-16","close":33.5869},{"date":"2024-09-17","close":33.8265},{"date":"2024-09-18","close":33.769},{"date":"2024-09-19","close":34.2051},{"date":"2024-09-20","close":33.9032},{"date":"2024-09-23","close":34.4207},{"date":"2024-09-24","close":34.4111},{"date":"2024-09-25","close":33.884},{"date":"2024-09-26","close":34.3344},{"date":"2024-09-27","close":34.2721},{"date":"2024-09-30","close":34.2242},{"date":"2024-10-01","close":34.0661},{"date":"2024-10-02","close":34.2051},{"date":"2024-10-03","close":33.884},{"date":"2024-10-04","close":33.63},{"date":"2024-10-07","close":33.5438},{"date":"2024-10-08","close":33.6252},{"date":"2024-10-09","close":33.8361},{"date":"2024-10-10","close":33.539},{"date":"2024-10-11","close":36.8119},{"date":"2024-10-14","close":36.7496},{"date":"2024-10-15","close":36.855},{"date":"2024-10-16","close":37.2671},{"date":"2024-10-17","close":37.2048},{"date":"2024-10-18","close":37.3294},{"date":"2024-10-21","close":37.2671},{"date":"2024-10-22","close":36.6777},{"date":"2024-10-23","close":36.3854},{"date":"2024-10-24","close":36.2369},{"date":"2024-10-25","close":36.5355},{"date":"2024-10-28","close":36.9305},{"date":"2024-10-29","close":37.3833},{"date":"2024-10-30","close":37.7349},{"date":"2024-10-31","close":37.6578},{"date":"2024-11-01","close":37.6819},{"date":"2024-11-04","close":37.4844},{"date":"2024-11-05","close":37.6145},{"date":"2024-11-06","close":40.2541},{"date":"2024-11-07","close":40.0277},{"date":"2024-11-08","close":40.1385},{"date":"2024-11-11","close":40.6298},{"date":"2024-11-12","close":40.2204},{"date":"2024-11-13","close":40.2782},{"date":"2024-11-14","close":39.5749},{"date":"2024-11-15","close":39.4256},{"date":"2024-11-18","close":39.4015},{"date":"2024-11-19","close":39.3003},{"date":"2024-11-20","close":39.4111},{"date":"2024-11-21","close":39.6712},{"date":"2024-11-22","close":40.018},{"date":"2024-11-25","close":40.3408},{"date":"2024-11-26","close":40.5094},{"date":"2024-11-27","close":40.3215},{"date":"2024-11-29","close":40.2493},{"date":"2024-12-02","close":39.8206},{"date":"2024-12-03","close":39.888},{"date":"2024-12-04","close":39.5749},{"date":"2024-12-05","close":39.3822},{"date":"2024-12-06","close":39.0402},{"date":"2024-12-09","close":38.6886},{"date":"2024-12-10","close":38.4237},{"date":"2024-12-11","close":38.178},{"date":"2024-12-12","close":38.0721},{"date":"2024-12-13","close":37.7975},{"date":"2024-12-16","close":37.6385},{"date":"2024-12-17","close":37.3977},{"date":"2024-12-18","close":35.9575},{"date":"2024-12-19","close":35.6588},{"date":"2024-12-20","close":36.0394},{"date":"2024-12-23","close":35.8756},{"date":"2024-12-24","close":36.1791},{"date":"2024-12-26","close":35.8467},{"date":"2024-12-27","close":35.1723},{"date":"2024-12-30","close":34.6425},{"date":"2024-12-31","close":34.6377},{"date":"2025-01-02","close":34.2523},{"date":"2025-01-03","close":34.5317},{"date":"2025-01-06","close":34.6666},{"date":"2025-01-07","close":34.8303},{"date":"2025-01-08","close":35.1338},{"date":"2025-01-10","close":34.5028},{"date":"2025-01-13","close":35.1097},{"date":"2025-01-14","close":35.5191},{"date":"2025-01-15","close":35.7744},{"date":"2025-01-16","close":36.0153},{"date":"2025-01-17","close":36.6463},{"date":"2025-01-21","close":36.6511},{"date":"2025-01-22","close":36.4151},{"date":"2025-01-23","close":36.3476},{"date":"2025-01-24","close":36.3814},{"date":"2025-01-27","close":36.7378},{"date":"2025-01-28","close":36.0249},{"date":"2025-01-29","close":35.6829},{"date":"2025-01-30","close":36.1164},{"date":"2025-01-31","close":35.4818},{"date":"2025-02-03","close":35.7143},{"date":"2025-02-04","close":35.4576},{"date":"2025-02-05","close":35.6271},{"date":"2025-02-06","close":36.1649},{"date":"2025-02-07","close":35.7725},{"date":"2025-02-10","close":35.7143},{"date":"2025-02-11","close":36.0099},{"date":"2025-02-12","close":35.695},{"date":"2025-02-13","close":36.2327},{"date":"2025-02-14","close":36.2279},{"date":"2025-02-18","close":36.2424},{"date":"2025-02-19","close":36.6106},{"date":"2025-02-20","close":36.4023},{"date":"2025-02-21","close":36.2279},{"date":"2025-02-24","close":36.2279},{"date":"2025-02-25","close":36.1407},{"date":"2025-02-26","close":35.7967},{"date":"2025-02-27","close":35.8936},{"date":"2025-02-28","close":36.6881},{"date":"2025-03-03","close":36.0341},{"date":"2025-03-04","close":35.9614},{"date":"2025-03-05","close":36.0874},{"date":"2025-03-06","close":37.7152},{"date":"2025-03-07","close":38.7471},{"date":"2025-03-10","close":38.6598},{"date":"2025-03-11","close":37.4729},{"date":"2025-03-12","close":36.8141},{"date":"2025-03-13","close":35.6998},{"date":"2025-03-14","close":36.4604},{"date":"2025-03-17","close":36.8528},{"date":"2025-03-18","close":36.8625},{"date":"2025-03-19","close":37.0417},{"date":"2025-03-20","close":36.5815},{"date":"2025-03-21","close":36.2036},{"date":"2025-03-24","close":37.2743},{"date":"2025-03-25","close":37.347},{"date":"2025-03-26","close":37.347},{"date":"2025-03-27","close":37.657},{"date":"2025-03-28","close":36.9013},{"date":"2025-03-31","close":37.5698},{"date":"2025-04-01","close":37.5989},{"date":"2025-04-02","close":37.7927},{"date":"2025-04-03","close":37.7927},{"date":"2025-04-04","close":36.0535},{"date":"2025-04-07","close":34.9586},{"date":"2025-04-08","close":34.4935},{"date":"2025-04-09","close":37.0466},{"date":"2025-04-10","close":36.7172},{"date":"2025-04-11","close":39.0668},{"date":"2025-04-14","close":39.3865},{"date":"2025-04-15","close":39.5561},{"date":"2025-04-16","close":38.9747},{"date":"2025-04-17","close":39.5222},{"date":"2025-04-21","close":38.8972},{"date":"2025-04-22","close":39.4544},{"date":"2025-04-23","close":38.8488},{"date":"2025-04-24","close":39.7741},{"date":"2025-04-25","close":39.3211},{"date":"2025-04-28","close":39.0191},{"date":"2025-04-29","close":39.1019},{"date":"2025-04-30","close":39.438},{"date":"2025-05-01","close":39.3114},{"date":"2025-05-02","close":39.9982},{"date":"2025-05-05","close":40.1443},{"date":"2025-05-06","close":38.235},{"date":"2025-05-07","close":38.235},{"date":"2025-05-08","close":38.6197},{"date":"2025-05-09","close":38.2837},{"date":"2025-05-12","close":39.0386},{"date":"2025-05-13","close":38.951},{"date":"2025-05-14","close":39.214},{"date":"2025-05-15","close":39.8813},{"date":"2025-05-16","close":40.4414},{"date":"2025-05-19","close":40.5047},{"date":"2025-05-20","close":39.9007},{"date":"2025-05-21","close":39.6767},{"date":"2025-05-22","close":39.6669},{"date":"2025-05-23","close":39.5988},{"date":"2025-05-27","close":40.5632},{"date":"2025-05-28","close":40.3975},{"date":"2025-05-29","close":40.1345},{"date":"2025-05-30","close":40.2709},{"date":"2025-06-02","close":39.852},{"date":"2025-06-03","close":40.1248},{"date":"2025-06-04","close":39.8228},{"date":"2025-06-05","close":40.2709},{"date":"2025-06-06","close":40.9723},{"date":"2025-06-09","close":41.0405},{"date":"2025-06-10","close":41.6152},{"date":"2025-06-11","close":41.547},{"date":"2025-06-12","close":41.7516},{"date":"2025-06-13","close":41.0794},{"date":"2025-06-16","close":41.1476},{"date":"2025-06-17","close":40.4755},{"date":"2025-06-18","close":40.417},{"date":"2025-06-20","close":39.8813},{"date":"2025-06-23","close":40.2319},{"date":"2025-06-24","close":40.456},{"date":"2025-06-25","close":40.0566},{"date":"2025-06-26","close":40.2319},{"date":"2025-06-27","close":40.8749},{"date":"2025-06-30","close":40.9138},{"date":"2025-07-01","close":41.7516},{"date":"2025-07-02","close":41.5763},{"date":"2025-07-03","close":42.0146},{"date":"2025-07-07","close":41.3717},{"date":"2025-07-08","close":41.7321},{"date":"2025-07-09","close":42.2776},{"date":"2025-07-10","close":42.4335},{"date":"2025-07-11","close":42.151},{"date":"2025-07-14","close":43.9044},{"date":"2025-07-15","close":43.9629},{"date":"2025-07-16","close":44.4207},{"date":"2025-07-17","close":44.6935},{"date":"2025-07-18","close":44.8688},{"date":"2025-07-21","close":44.8299},{"date":"2025-07-22","close":45.8625},{"date":"2025-07-23","close":46.2034},{"date":"2025-07-24","close":46.6905},{"date":"2025-07-25","close":46.5151},{"date":"2025-07-28","close":45.5897},{"date":"2025-07-29","close":45.6068},{"date":"2025-07-30","close":45.4209},{"date":"2025-07-31","close":45.1468},{"date":"2025-08-01","close":44.4715},{"date":"2025-08-04","close":44.403},{"date":"2025-08-05","close":44.4715},{"date":"2025-08-06","close":45.783},{"date":"2025-08-07","close":46.468},{"date":"2025-08-08","close":46.9672},{"date":"2025-08-11","close":46.8204},{"date":"2025-08-12","close":47.4174},{"date":"2025-08-13","close":48.1612},{"date":"2025-08-14","close":47.6523},{"date":"2025-08-15","close":47.8382},{"date":"2025-08-18","close":48.0633},{"date":"2025-08-19","close":48.8365},{"date":"2025-08-20","close":48.4841},{"date":"2025-08-21","close":48.0927},{"date":"2025-08-22","close":49.316},{"date":"2025-08-25","close":49.1986},{"date":"2025-08-26","close":48.8952},{"date":"2025-08-27","close":49.1301},{"date":"2025-08-28","close":49.1105},{"date":"2025-08-29","close":48.6016},{"date":"2025-09-02","close":48.1416},{"date":"2025-09-03","close":48.4646},{"date":"2025-09-04","close":49.1986},{"date":"2025-09-05","close":46.9672},{"date":"2025-09-08","close":47.1629},{"date":"2025-09-09","close":46.8791},{"date":"2025-09-10","close":46.9476},{"date":"2025-09-11","close":46.3212},{"date":"2025-09-12","close":46.4387},{"date":"2025-09-15","close":46.7421},{"date":"2025-09-16","close":46.243},{"date":"2025-09-17","close":46.1157},{"date":"2025-09-18","close":46.2136},{"date":"2025-09-19","close":46.5659},{"date":"2025-09-22","close":46.1157},{"date":"2025-09-23","close":46.9672},{"date":"2025-09-24","close":46.5268},{"date":"2025-09-25","close":46.8302},{"date":"2025-09-26","close":47.662},{"date":"2025-09-29","close":47.8284},{"date":"2025-09-30","close":47.9948},{"date":"2025-10-01","close":46.7029},{"date":"2025-10-02","close":47.1433},{"date":"2025-10-03","close":46.8595},{"date":"2025-10-06","close":46.7617},{"date":"2025-10-07","close":46.4387},{"date":"2025-10-08","close":46.5366},{"date":"2025-10-09","close":45.7145},{"date":"2025-10-10","close":44.8043},{"date":"2025-10-13","close":41.4278},{"date":"2025-10-14","close":41.8389},{"date":"2025-10-15","close":41.3397},{"date":"2025-10-16","close":41.0657},{"date":"2025-10-17","close":41.555},{"date":"2025-10-20","close":42.0737},{"date":"2025-10-21","close":42.3967},{"date":"2025-10-22","close":41.6921},{"date":"2025-10-23","close":42.0737},{"date":"2025-10-24","close":41.9563},{"date":"2025-10-27","close":41.6333},{"date":"2025-10-28","close":40.958},{"date":"2025-10-29","close":40.4268},{"date":"2025-10-30","close":40.8793},{"date":"2025-10-31","close":40.4858},{"date":"2025-11-03","close":40.3776},{"date":"2025-11-04","close":40.6334},{"date":"2025-11-05","close":41.0072},{"date":"2025-11-06","close":40.1119},{"date":"2025-11-07","close":40.1906},{"date":"2025-11-10","close":40.6826},{"date":"2025-11-11","close":40.594},{"date":"2025-11-12","close":40.3087},{"date":"2025-11-13","close":40.0922},{"date":"2025-11-14","close":39.7971},{"date":"2025-11-17","close":39.0592},{"date":"2025-11-18","close":39.315},{"date":"2025-11-19","close":38.9116},{"date":"2025-11-20","close":38.5181},{"date":"2025-11-21","close":39.2658},{"date":"2025-11-24","close":38.951},{"date":"2025-11-25","close":39.4429},{"date":"2025-11-26","close":39.6495},{"date":"2025-11-28","close":39.7479},{"date":"2025-12-01","close":39.5019},{"date":"2025-12-02","close":39.8168},{"date":"2025-12-03","close":40.5547},{"date":"2025-12-04","close":41.0761},{"date":"2025-12-05","close":40.8301},{"date":"2025-12-08","close":40.1414},{"date":"2025-12-09","close":39.6889},{"date":"2025-12-10","close":40.2693},{"date":"2025-12-11","close":41.0761},{"date":"2025-12-12","close":41.3319},{"date":"2025-12-15","close":41.8927},{"date":"2025-12-16","close":41.6566},{"date":"2025-12-17","close":41.1942},{"date":"2025-12-18","close":41.6566},{"date":"2025-12-19","close":41.6664},{"date":"2025-12-22","close":41.0761},{"date":"2025-12-23","close":41.0466},{"date":"2025-12-24","close":41.1548},{"date":"2025-12-26","close":40.8892},{"date":"2025-12-29","close":40.6235},{"date":"2025-12-30","close":40.2103},{"date":"2025-12-31","close":39.4823},{"date":"2026-01-02","close":39.7873},{"date":"2026-01-05","close":40.4858},{"date":"2026-01-06","close":40.8695},{"date":"2026-01-07","close":39.9545},{"date":"2026-01-08","close":41.1253},{"date":"2026-01-09","close":41.3024},{"date":"2026-01-12","close":41.0269},{"date":"2026-01-13","close":41.7353},{"date":"2026-01-14","close":41.7353},{"date":"2026-01-15","close":42.8274},{"date":"2026-01-16","close":43.034},{"date":"2026-01-20","close":41.9321},{"date":"2026-01-21","close":43.8899},{"date":"2026-01-22","close":44.0572},{"date":"2026-01-23","close":43.1816},{"date":"2026-01-26","close":43.0241},{"date":"2026-01-27","close":43.2406},{"date":"2026-01-28","close":42.9159},{"date":"2026-01-29","close":42.8569},{"date":"2026-01-30","close":42.8965},{"date":"2026-02-02","close":44.3211},{"date":"2026-02-03","close":45.8446},{"date":"2026-02-04","close":47.7639},{"date":"2026-02-05","close":46.824},{"date":"2026-02-06","close":47.2197},{"date":"2026-02-09","close":46.0227},{"date":"2026-02-10","close":46.1612},{"date":"2026-02-11","close":46.5173},{"date":"2026-02-12","close":45.0532},{"date":"2026-02-13","close":45.9139},{"date":"2026-02-17","close":45.2016},{"date":"2026-02-18","close":45.4885},{"date":"2026-02-19","close":45.716},{"date":"2026-02-20","close":45.7259},{"date":"2026-02-23","close":44.5684},{"date":"2026-02-24","close":44.974},{"date":"2026-02-25","close":44.1529},{"date":"2026-02-26","close":45.1917},{"date":"2026-02-27","close":45.5478},{"date":"2026-03-02","close":45.8347},{"date":"2026-03-03","close":45.7358},{"date":"2026-03-04","close":45.9336},{"date":"2026-03-05","close":46.7943},{"date":"2026-03-06","close":45.9633},{"date":"2026-03-09","close":46.2997},{"date":"2026-03-10","close":45.805},{"date":"2026-03-11","close":46.0919},{"date":"2026-03-12","close":44.7663},{"date":"2026-03-13","close":44.974},{"date":"2026-03-16","close":45.1917},{"date":"2026-03-17","close":45.439},{"date":"2026-03-18","close":44.5981},{"date":"2026-03-19","close":44.0144},{"date":"2026-03-20","close":43.2922},{"date":"2026-03-23","close":43.9748},{"date":"2026-03-24","close":44.4101},{"date":"2026-03-25","close":44.885},{"date":"2026-03-26","close":44.6278},{"date":"2026-03-27","close":44.4695},{"date":"2026-03-30","close":44.6376},{"date":"2026-03-31","close":45.904},{"date":"2026-04-01","close":46.1315},{"date":"2026-04-02","close":45.805},{"date":"2026-04-06","close":45.3796},{"date":"2026-04-07","close":45.1521},{"date":"2026-04-08","close":47.6649},{"date":"2026-04-09","close":48.5751},{"date":"2026-04-10","close":48.6444},{"date":"2026-04-13","close":45.3104},{"date":"2026-04-14","close":44.143},{"date":"2026-04-15","close":43.9253},{"date":"2026-04-16","close":44.2419},{"date":"2026-04-17","close":45.2906},{"date":"2026-04-20","close":45.0729},{"date":"2026-04-21","close":45.2114},{"date":"2026-04-22","close":44.331},{"date":"2026-04-23","close":44.9641},{"date":"2026-04-24","close":44.2122},{"date":"2026-04-27","close":44.7959},{"date":"2026-04-28","close":44.4398},{"date":"2026-04-29","close":43.475},{"date":"2026-04-30","close":44.6884},{"date":"2026-05-01","close":44.6685},{"date":"2026-05-04","close":44.6387},{"date":"2026-05-05","close":44.0917},{"date":"2026-05-06","close":44.4696},{"date":"2026-05-07","close":44.1215},{"date":"2026-05-08","close":43.9325},{"date":"2026-05-11","close":43.0672},{"date":"2026-05-12","close":43.0871},{"date":"2026-05-13","close":43.5347},{"date":"2026-05-14","close":43.7435},{"date":"2026-05-15","close":43.0274},{"date":"2026-05-18","close":43.7634},{"date":"2026-05-19","close":43.3358},{"date":"2026-05-20","close":43.4452},{"date":"2026-05-21","close":43.296},{"date":"2026-05-22","close":43.7038},{"date":"2026-05-26","close":44.211},{"date":"2026-05-27","close":44.579},{"date":"2026-05-28","close":44.5194},{"date":"2026-05-29","close":43.9624},{"date":"2026-06-01","close":43.7535},{"date":"2026-06-02","close":44.4895},{"date":"2026-06-03","close":46.2102},{"date":"2026-06-04","close":46.9065},{"date":"2026-06-05","close":46.5384},{"date":"2026-06-08","close":45.7527},{"date":"2026-06-09","close":46.3296},{"date":"2026-06-10","close":45.7825},{"date":"2026-06-11","close":46.1406},{"date":"2026-06-12","close":46.3196},{"date":"2026-06-15","close":45.8522},{"date":"2026-06-16","close":45.8024},{"date":"2026-06-17","close":44.6387},{"date":"2026-06-18","close":45.6433},{"date":"2026-06-22","close":45.872},{"date":"2026-06-23","close":45.3548},{"date":"2026-06-24","close":46.0113},{"date":"2026-06-25","close":46.6677},{"date":"2026-06-26","close":46.8468},{"date":"2026-06-29","close":47.1452},{"date":"2026-06-30","close":47.7718},{"date":"2026-07-01","close":47.4933},{"date":"2026-07-02","close":48.3387},{"date":"2026-07-06","close":48.0503},{"date":"2026-07-07","close":46.8567},{"date":"2026-07-08","close":46.2599},{"date":"2026-07-09","close":46.1008},{"date":"2026-07-10","close":46.2401},{"date":"2026-07-13","close":46.797},{"date":"2026-07-14","close":45.4941},{"date":"2026-07-15","close":45.1161},{"date":"2026-07-16","close":46.4191},{"date":"2026-07-17","close":45.2454},{"date":"2026-07-20","close":44.5194},{"date":"2026-07-21","close":44.768},{"date":"2026-07-22","close":45.0863},{"date":"2026-07-23","close":45.9019},{"date":"2026-07-24","close":46.7672},{"date":"2026-07-27","close":47.3839},{"date":"2026-07-28","close":48.1},{"date":"2026-07-29","close":47.78},{"date":"2026-07-30","close":46.66},{"date":"2026-07-31","close":47.71},{"date":"2026-08-03","close":48.11},{"date":"2026-08-04","close":49.71},{"date":"2026-08-05","close":49.99},{"date":"2026-08-06","close":50.8},{"date":"2026-08-07","close":51.84},{"date":"2026-08-10","close":52.15},{"date":"2026-08-11","close":52.38},{"date":"2026-08-12","close":52.22},{"date":"2026-08-13","close":51.34},{"date":"2026-08-14","close":51.02},{"date":"2026-08-17","close":51.23},{"date":"2026-08-18","close":51.27},{"date":"2026-08-19","close":51.44},{"date":"2026-08-20","close":50.66},{"date":"2026-08-21","close":51.26},{"date":"2026-08-24","close":51.28},{"date":"2026-08-25","close":50.31},{"date":"2026-08-26","close":51.15},{"date":"2026-08-27","close":51.135},{"date":"2026-08-28","close":49.78},{"date":"2026-08-31","close":49.31},{"date":"2026-09-01","close":48.75},{"date":"2026-09-02","close":47.93},{"date":"2026-09-03","close":49.23},{"date":"2026-09-04","close":49.6},{"date":"2026-09-08","close":49.38},{"date":"2026-09-09","close":48.79},{"date":"2026-09-10","close":49.01},{"date":"2026-09-11","close":49.32},{"date":"2026-09-14","close":49.44},{"date":"2026-09-15","close":49.41},{"date":"2026-09-16","close":49.03},{"date":"2026-09-17","close":49.18},{"date":"2026-09-18","close":49.01},{"date":"2026-09-21","close":49.65},{"date":"2026-09-22","close":50.08},{"date":"2026-09-23","close":50.99},{"date":"2026-09-24","close":50.73},{"date":"2026-09-25","close":50.43},{"date":"2026-09-28","close":50.49},{"date":"2026-09-29","close":49.96},{"date":"2026-09-30","close":49.53},{"date":"2026-10-01","close":50.225},{"date":"2026-10-02","close":50.75},{"date":"2026-10-05","close":50.69},{"date":"2026-10-06","close":50.81},{"date":"2026-10-07","close":49.83},{"date":"2026-10-08","close":50.49},{"date":"2026-10-09","close":50.75},{"date":"2026-10-12","close":51.49},{"date":"2026-10-13","close":51.43},{"date":"2026-10-14","close":52.0},{"date":"2026-10-15","close":50.38},{"date":"2026-10-16","close":51.02},{"date":"2026-10-19","close":51.02},{"date":"2026-10-20","close":51.65},{"date":"2026-10-21","close":52.49},{"date":"2026-10-22","close":52.73}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":52.73,"low_30d":47.3,"support":47.86,"high_30d":52.865,"change_1d":0.5,"change_7d":3.4,"change_30d":6.9,"resistance":52.31,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.32,"per":29.91,"quarter":"2024-Q2"},{"pbr":9.24,"per":34.08,"quarter":"2024-Q3"},{"pbr":9.31,"per":34.54,"quarter":"2024-Q4"},{"pbr":9.89,"per":37.41,"quarter":"2025-Q1"},{"pbr":10.44,"per":39.34,"quarter":"2025-Q2"},{"pbr":11.98,"per":44.85,"quarter":"2025-Q3"},{"pbr":9.73,"per":35.89,"quarter":"2025-Q4"},{"pbr":11.18,"per":40.27,"quarter":"2026-Q1"},{"pbr":11.41,"per":40.48,"quarter":"2026-Q2"},{"pbr":15.57,"per":44.69,"quarter":"현재"}],"timeline":[{"close":29.9427,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34.2242,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":34.6377,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37.5698,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40.9138,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47.9948,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":39.4823,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45.904,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47.7718,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.17,"pbr_5y_low":8.32,"per_5y_avg":37.42,"per_5y_low":29.91,"current_pbr":15.57,"current_per":44.69,"pbr_5y_high":11.98,"per_5y_high":44.85,"pbr_5y_median":9.89,"per_5y_median":37.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Industrial Distribution"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.4%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 44.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.4%"},"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":7.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":39.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.01,"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":44.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.32,"per":29.91,"close":29.9427,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.24,"per":34.08,"close":34.2242,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.31,"per":34.54,"close":34.6377,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.89,"per":37.41,"close":37.5698,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.44,"per":39.34,"close":40.9138,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.98,"per":44.85,"close":47.9948,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.73,"per":35.89,"close":39.4823,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.18,"per":40.27,"close":45.904,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.41,"per":40.48,"close":47.7718,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"44.7배"},{"label":"PBR","value":"15.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"9.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.33,"pbr":null,"per":null,"roa":0.07231510342873335,"roe":0.09408179315768778,"revenue":2386900000.0,"market_cap":null,"net_income":382800000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4455988935439273,"total_assets":5293500000.0,"total_equity":4068800000.0,"profit_margin":0.160375382295027,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":501800000.0,"operating_margin":0.21023084335330344},{"eps":0.3,"pbr":13.18,"per":39.49,"roa":0.06522323313754846,"roe":0.08517358064920416,"revenue":2201700000.0,"market_cap":51238420000.0,"net_income":339800000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.44642776036698917,"total_assets":5209800000.0,"total_equity":3989500000.0,"profit_margin":0.15433528636962346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":447600000.0,"operating_margin":0.2032974519689331},{"eps":0.26,"pbr":null,"per":null,"roa":0.05820419956856459,"roe":0.07457652905974237,"revenue":2027400000.0,"market_cap":null,"net_income":294100000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4432771036795896,"total_assets":5052900000.0,"total_equity":3943600000.0,"profit_margin":0.1450626418072408,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":384300000.0,"operating_margin":0.18955312222551052},{"eps":0.29,"pbr":null,"per":null,"roa":0.06557473173973379,"roe":0.0861471305687508,"revenue":2133300000.0,"market_cap":null,"net_income":335500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4527258238409975,"total_assets":5116300000.0,"total_equity":3894500000.0,"profit_margin":0.15726808231378614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":441500000.0,"operating_margin":0.20695635869310458},{"eps":0.29,"pbr":null,"per":null,"roa":0.06584665683186476,"roe":0.08675211430372433,"revenue":2080300000.0,"market_cap":null,"net_income":330300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4532038648271884,"total_assets":5016200000.0,"total_equity":3807400000.0,"profit_margin":0.1587751766572129,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":436100000.0,"operating_margin":0.20963322597702255},{"eps":0.26,"pbr":null,"per":null,"roa":0.06132336939785255,"roe":0.08094192884047367,"revenue":1959400000.0,"market_cap":null,"net_income":298700000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.45110748188220884,"total_assets":4870900000.0,"total_equity":3690300000.0,"profit_margin":0.15244462590588956,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":393900000.0,"operating_margin":0.20103092783505155},{"eps":0.23,"pbr":null,"per":null,"roa":0.05578969774372073,"roe":0.07247739402151371,"revenue":1824500000.0,"market_cap":null,"net_income":262100000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44845163058372156,"total_assets":4698000000.0,"total_equity":3616300000.0,"profit_margin":0.1436557961085229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":344800000.0,"operating_margin":0.1889832830912579},{"eps":0.26,"pbr":null,"per":null,"roa":0.06291153131858855,"roe":0.08286540279090454,"revenue":1910200000.0,"market_cap":null,"net_income":298100000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.44948172966181554,"total_assets":4738400000.0,"total_equity":3597400000.0,"profit_margin":0.1560569573866611,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":388100000.0,"operating_margin":0.20317244267615955},{"eps":0.2542830761554871,"pbr":null,"per":null,"roa":0.06358205713044422,"roe":0.08373383682343517,"revenue":1916200000.0,"market_cap":null,"net_income":292700000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4506314580941447,"total_assets":4603500000.0,"total_equity":3495600000.0,"profit_margin":0.15275023483978709,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":386900000.0,"operating_margin":0.20191003026823923},{"eps":0.2586268253211087,"pbr":null,"per":null,"roa":0.06567829329097448,"roe":0.08681325090400094,"revenue":1895100000.0,"market_cap":null,"net_income":297700000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4546461928130442,"total_assets":4532700000.0,"total_equity":3429200000.0,"profit_margin":0.15708933565511055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":390200000.0,"operating_margin":0.20589942483246268},{"eps":0.23143495554431762,"pbr":null,"per":null,"roa":0.05969212843666674,"roe":0.07955088389870998,"revenue":1758600000.0,"market_cap":null,"net_income":266400000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45456613215057434,"total_assets":4462900000.0,"total_equity":3348800000.0,"profit_margin":0.15148413510747186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":353800000.0,"operating_margin":0.20118275901285113},{"eps":0.25671557568823516,"pbr":null,"per":null,"roa":0.06428664665187313,"roe":0.08524202388507471,"revenue":1845900000.0,"market_cap":null,"net_income":295500000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4591798038897015,"total_assets":4596600000.0,"total_equity":3466600000.0,"profit_margin":0.16008451162034779,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":386700000.0,"operating_margin":0.209491305054445}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0011,"per":29.91,"date":"2024-06","close":29.94,"source":"reported"},{"eps":1.0011,"per":33.87,"date":"2024-07","close":33.9,"source":"reported"},{"eps":1.0011,"per":32.68,"date":"2024-08","close":32.72,"source":"reported"},{"eps":1.0043,"per":34.08,"date":"2024-09","close":34.22,"source":"reported"},{"eps":1.0043,"per":37.49,"date":"2024-10","close":37.66,"source":"reported"},{"eps":1.0043,"per":40.08,"date":"2024-11","close":40.25,"source":"reported"},{"eps":1.0029,"per":34.54,"date":"2024-12","close":34.64,"source":"reported"},{"eps":1.0029,"per":35.38,"date":"2025-01","close":35.48,"source":"reported"},{"eps":1.0029,"per":36.58,"date":"2025-02","close":36.69,"source":"reported"},{"eps":1.0043,"per":37.41,"date":"2025-03","close":37.57,"source":"reported"},{"eps":1.0043,"per":39.27,"date":"2025-04","close":39.44,"source":"reported"},{"eps":1.0043,"per":40.1,"date":"2025-05","close":40.27,"source":"reported"},{"eps":1.04,"per":39.34,"date":"2025-06","close":40.91,"source":"reported"},{"eps":1.04,"per":43.41,"date":"2025-07","close":45.15,"source":"reported"},{"eps":1.04,"per":46.73,"date":"2025-08","close":48.6,"source":"reported"},{"eps":1.07,"per":44.85,"date":"2025-09","close":47.99,"source":"reported"},{"eps":1.07,"per":37.84,"date":"2025-10","close":40.49,"source":"reported"},{"eps":1.07,"per":37.15,"date":"2025-11","close":39.75,"source":"reported"},{"eps":1.1,"per":35.89,"date":"2025-12","close":39.48,"source":"reported"},{"eps":1.1,"per":39.0,"date":"2026-01","close":42.9,"source":"reported"},{"eps":1.1,"per":41.41,"date":"2026-02","close":45.55,"source":"reported"},{"eps":1.14,"per":40.27,"date":"2026-03","close":45.9,"source":"reported"},{"eps":1.14,"per":39.2,"date":"2026-04","close":44.69,"source":"reported"},{"eps":1.14,"per":38.56,"date":"2026-05","close":43.96,"source":"reported"},{"eps":1.18,"per":40.48,"date":"2026-06","close":47.77,"source":"reported"},{"eps":1.18,"per":40.43,"date":"2026-07","close":47.71,"source":"reported"},{"eps":1.18,"per":41.79,"date":"2026-08","close":49.31,"source":"reported"},{"eps":1.18,"per":41.97,"date":"2026-09","close":49.53,"source":"reported"},{"eps":1.18,"per":44.69,"date":"2026-10","close":52.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.77,"std":3.74,"count":29,"current":44.69,"lower_1sd":35.03,"upper_1sd":42.52},"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":"Fastenal Company","phase":"above-fold","symbol_resolved":true}