{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:13.159952+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.0,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":38.4,"direction":"higher_better","percentile":83}],"summary":"매출 +19.0%","percentile":78},"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":78.2,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.6,"direction":"higher_better","percentile":55}],"summary":"RSI 78","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.63,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.7,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":78.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.6x, 순차입금비율 0.7x","percentile":50}},"signals":[],"summary":"Rollins Inc(ROL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 169.80억. 현재가 $35.29, 전일 대비 +5.5%, 30일 +1.6%. PER 30.4배 / ROE 10.1%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.24%","value_pct":1.24},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.7,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.24},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":0.13911524182488222,"grade":"C","trend":"상승","atr_14":1.0842642857142852,"rsi_14":78.21782178217822,"sma_20":31.802500000000002,"sma_60":34.37800000000001,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.14)가 시그널선(-0.39)을 상회합니다(골든크로스). SMA20 32, SMA60 34 — 혼조세입니다. 볼린저밴드 29~35 (현재 위치 107%).","bb_lower":28.737733287834132,"bb_upper":34.86726671216587,"macd_signal":-0.3942053967193572},"change_pct":5.56,"chart_data":[{"date":"2024-10-23","open":48.57,"high":48.87,"low":48.33,"close":48.68,"volume":1462126,"rsi_14":50.15,"sma_20":49.79,"sma_60":49.59,"sma_120":48.77},{"date":"2024-10-24","open":46.58,"high":47.1,"low":44.96,"close":45.48,"volume":3481251,"rsi_14":33.03,"sma_20":49.61,"sma_60":49.56,"sma_120":48.77},{"date":"2024-10-25","open":46.05,"high":46.54,"low":45.34,"close":45.54,"volume":1660706,"rsi_14":37.7,"sma_20":49.44,"sma_60":49.55,"sma_120":48.77},{"date":"2024-10-28","open":45.85,"high":46.27,"low":45.54,"close":46.24,"volume":2341163,"rsi_14":38.54,"sma_20":49.27,"sma_60":49.54,"sma_120":48.77},{"date":"2024-10-29","open":46.24,"high":46.77,"low":46.18,"close":46.3,"volume":1635489,"rsi_14":35.11,"sma_20":49.11,"sma_60":49.53,"sma_120":48.77},{"date":"2024-10-30","open":46.09,"high":46.36,"low":45.72,"close":45.8,"volume":1491719,"rsi_14":35.41,"sma_20":48.94,"sma_60":49.51,"sma_120":48.77},{"date":"2024-10-31","open":45.74,"high":46.25,"low":45.54,"close":46.13,"volume":2469815,"rsi_14":34.78,"sma_20":48.81,"sma_60":49.51,"sma_120":48.78},{"date":"2024-11-01","open":46.23,"high":46.6,"low":45.97,"close":46.31,"volume":3123061,"rsi_14":32.25,"sma_20":48.68,"sma_60":49.5,"sma_120":48.78},{"date":"2024-11-04","open":46.28,"high":46.87,"low":46.19,"close":46.83,"volume":1299330,"rsi_14":37.3,"sma_20":48.64,"sma_60":49.5,"sma_120":48.79},{"date":"2024-11-05","open":46.85,"high":47.51,"low":46.73,"close":47.51,"volume":1402925,"rsi_14":46.33,"sma_20":48.6,"sma_60":49.52,"sma_120":48.8},{"date":"2024-11-06","open":48.13,"high":48.41,"low":46.62,"close":47.57,"volume":2280486,"rsi_14":44.71,"sma_20":48.54,"sma_60":49.52,"sma_120":48.82},{"date":"2024-11-07","open":47.84,"high":48.19,"low":47.52,"close":47.98,"volume":1504889,"rsi_14":42.84,"sma_20":48.53,"sma_60":49.53,"sma_120":48.84},{"date":"2024-11-08","open":48.34,"high":49.36,"low":48.21,"close":49.1,"volume":1466715,"rsi_14":52.0,"sma_20":48.56,"sma_60":49.55,"sma_120":48.87},{"date":"2024-11-11","open":49.35,"high":50.01,"low":49.29,"close":49.79,"volume":1879808,"rsi_14":57.58,"sma_20":48.59,"sma_60":49.59,"sma_120":48.91},{"date":"2024-11-12","open":49.95,"high":50.44,"low":49.74,"close":50.14,"volume":1611213,"rsi_14":57.48,"sma_20":48.65,"sma_60":49.63,"sma_120":48.95},{"date":"2024-11-13","open":50.33,"high":51.2,"low":50.16,"close":50.35,"volume":2016675,"rsi_14":91.25,"sma_20":48.76,"sma_60":49.66,"sma_120":49.0},{"date":"2024-11-14","open":50.1,"high":50.35,"low":49.01,"close":49.19,"volume":1523390,"rsi_14":75.68,"sma_20":48.79,"sma_60":49.66,"sma_120":49.03},{"date":"2024-11-15","open":49.3,"high":49.3,"low":48.64,"close":48.99,"volume":2460992,"rsi_14":70.61,"sma_20":48.78,"sma_60":49.65,"sma_120":49.06},{"date":"2024-11-18","open":49.07,"high":49.61,"low":48.98,"close":49.13,"volume":1186177,"rsi_14":70.97,"sma_20":48.79,"sma_60":49.65,"sma_120":49.1},{"date":"2024-11-19","open":48.91,"high":49.0,"low":48.55,"close":48.6,"volume":1195960,"rsi_14":70.64,"sma_20":48.79,"sma_60":49.65,"sma_120":49.13},{"date":"2024-11-20","open":48.64,"high":48.7,"low":47.97,"close":48.53,"volume":1013790,"rsi_14":68.31,"sma_20":48.77,"sma_60":49.64,"sma_120":49.16},{"date":"2024-11-21","open":48.38,"high":48.75,"low":47.79,"close":48.72,"volume":1359032,"rsi_14":68.31,"sma_20":48.93,"sma_60":49.63,"sma_120":49.19},{"date":"2024-11-22","open":48.95,"high":49.76,"low":48.87,"close":49.7,"volume":763296,"rsi_14":70.52,"sma_20":49.13,"sma_60":49.64,"sma_120":49.22},{"date":"2024-11-25","open":50.03,"high":50.58,"low":49.95,"close":50.29,"volume":1929206,"rsi_14":70.12,"sma_20":49.33,"sma_60":49.66,"sma_120":49.25},{"date":"2024-11-26","open":50.57,"high":50.78,"low":50.16,"close":50.64,"volume":2523865,"rsi_14":71.37,"sma_20":49.54,"sma_60":49.68,"sma_120":49.29},{"date":"2024-11-27","open":50.8,"high":51.11,"low":50.2,"close":50.22,"volume":2313313,"rsi_14":65.23,"sma_20":49.76,"sma_60":49.69,"sma_120":49.32},{"date":"2024-11-29","open":50.1,"high":50.14,"low":49.13,"close":49.41,"volume":1521821,"rsi_14":51.13,"sma_20":49.92,"sma_60":49.69,"sma_120":49.35},{"date":"2024-12-02","open":49.35,"high":49.41,"low":48.51,"close":48.95,"volume":2194928,"rsi_14":42.06,"sma_20":50.05,"sma_60":49.69,"sma_120":49.37},{"date":"2024-12-03","open":48.9,"high":49.1,"low":48.28,"close":48.75,"volume":1389805,"rsi_14":38.94,"sma_20":50.14,"sma_60":49.69,"sma_120":49.39},{"date":"2024-12-04","open":48.55,"high":48.94,"low":48.41,"close":48.75,"volume":1052592,"rsi_14":36.88,"sma_20":50.19,"sma_60":49.67,"sma_120":49.4},{"date":"2024-12-05","open":48.49,"high":48.54,"low":47.92,"close":47.95,"volume":1532390,"rsi_14":39.21,"sma_20":50.2,"sma_60":49.65,"sma_120":49.41},{"date":"2024-12-06","open":48.32,"high":48.86,"low":48.24,"close":48.51,"volume":1289518,"rsi_14":46.05,"sma_20":50.22,"sma_60":49.64,"sma_120":49.41},{"date":"2024-12-09","open":48.42,"high":48.59,"low":47.59,"close":47.79,"volume":1384142,"rsi_14":39.94,"sma_20":50.15,"sma_60":49.61,"sma_120":49.4},{"date":"2024-12-10","open":47.8,"high":48.49,"low":47.49,"close":48.23,"volume":1222377,"rsi_14":47.17,"sma_20":50.06,"sma_60":49.58,"sma_120":49.4},{"date":"2024-12-11","open":48.33,"high":48.65,"low":47.93,"close":48.11,"volume":1242603,"rsi_14":46.82,"sma_20":49.96,"sma_60":49.54,"sma_120":49.39},{"date":"2024-12-12","open":48.45,"high":48.55,"low":47.72,"close":47.88,"volume":1137528,"rsi_14":43.7,"sma_20":49.83,"sma_60":49.52,"sma_120":49.38},{"date":"2024-12-13","open":47.95,"high":48.11,"low":47.59,"close":47.88,"volume":1744954,"rsi_14":34.02,"sma_20":49.76,"sma_60":49.49,"sma_120":49.38},{"date":"2024-12-16","open":48.05,"high":48.77,"low":47.6,"close":47.66,"volume":2311618,"rsi_14":25.37,"sma_20":49.7,"sma_60":49.47,"sma_120":49.37},{"date":"2024-12-17","open":47.58,"high":47.99,"low":47.33,"close":47.34,"volume":1313808,"rsi_14":18.85,"sma_20":49.6,"sma_60":49.43,"sma_120":49.36},{"date":"2024-12-18","open":47.22,"high":47.57,"low":46.29,"close":46.31,"volume":1520169,"rsi_14":16.94,"sma_20":49.49,"sma_60":49.37,"sma_120":49.35},{"date":"2024-12-19","open":46.17,"high":46.63,"low":45.88,"close":46.15,"volume":1757830,"rsi_14":19.03,"sma_20":49.37,"sma_60":49.31,"sma_120":49.33},{"date":"2024-12-20","open":45.88,"high":46.51,"low":45.87,"close":46.06,"volume":4863287,"rsi_14":20.48,"sma_20":49.23,"sma_60":49.26,"sma_120":49.32},{"date":"2024-12-23","open":45.74,"high":45.79,"low":45.33,"close":45.69,"volume":1766079,"rsi_14":19.77,"sma_20":49.03,"sma_60":49.2,"sma_120":49.28},{"date":"2024-12-24","open":45.62,"high":45.82,"low":45.56,"close":45.75,"volume":691240,"rsi_14":20.69,"sma_20":48.8,"sma_60":49.13,"sma_120":49.25},{"date":"2024-12-26","open":45.39,"high":46.04,"low":45.29,"close":45.99,"volume":981152,"rsi_14":28.54,"sma_20":48.56,"sma_60":49.07,"sma_120":49.23},{"date":"2024-12-27","open":45.72,"high":46.05,"low":45.51,"close":45.82,"volume":1355574,"rsi_14":17.84,"sma_20":48.33,"sma_60":49.01,"sma_120":49.2},{"date":"2024-12-30","open":45.41,"high":45.79,"low":45.21,"close":45.56,"volume":1169319,"rsi_14":20.05,"sma_20":48.14,"sma_60":48.95,"sma_120":49.18},{"date":"2024-12-31","open":45.57,"high":45.7,"low":45.34,"close":45.5,"volume":1264916,"rsi_14":9.12,"sma_20":47.96,"sma_60":48.9,"sma_120":49.15},{"date":"2025-01-02","open":45.73,"high":45.8,"low":45.04,"close":45.2,"volume":1053089,"rsi_14":8.64,"sma_20":47.78,"sma_60":48.85,"sma_120":49.12},{"date":"2025-01-03","open":45.16,"high":45.5,"low":45.11,"close":45.32,"volume":1273996,"rsi_14":12.64,"sma_20":47.61,"sma_60":48.8,"sma_120":49.1},{"date":"2025-01-06","open":45.15,"high":45.31,"low":44.69,"close":44.81,"volume":1021539,"rsi_14":11.0,"sma_20":47.45,"sma_60":48.73,"sma_120":49.07},{"date":"2025-01-07","open":44.93,"high":45.28,"low":44.51,"close":44.91,"volume":2248679,"rsi_14":13.92,"sma_20":47.26,"sma_60":48.67,"sma_120":49.04},{"date":"2025-01-08","open":45.06,"high":45.6,"low":44.71,"close":45.5,"volume":2701400,"rsi_14":27.47,"sma_20":47.15,"sma_60":48.62,"sma_120":49.02},{"date":"2025-01-10","open":45.16,"high":45.66,"low":45.16,"close":45.24,"volume":1339430,"rsi_14":33.83,"sma_20":47.0,"sma_60":48.55,"sma_120":48.99},{"date":"2025-01-13","open":45.16,"high":45.76,"low":44.93,"close":45.63,"volume":1251896,"rsi_14":42.62,"sma_20":46.87,"sma_60":48.49,"sma_120":48.96},{"date":"2025-01-14","open":45.52,"high":46.12,"low":45.39,"close":45.99,"volume":1547460,"rsi_14":49.1,"sma_20":46.77,"sma_60":48.45,"sma_120":48.93},{"date":"2025-01-15","open":46.44,"high":46.55,"low":45.81,"close":46.15,"volume":1725157,"rsi_14":56.44,"sma_20":46.69,"sma_60":48.41,"sma_120":48.91},{"date":"2025-01-16","open":46.14,"high":47.45,"low":46.1,"close":47.41,"volume":2152360,"rsi_14":67.42,"sma_20":46.67,"sma_60":48.38,"sma_120":48.92},{"date":"2025-01-17","open":47.8,"high":48.07,"low":47.32,"close":47.54,"volume":1987102,"rsi_14":66.6,"sma_20":46.68,"sma_60":48.36,"sma_120":48.94},{"date":"2025-01-21","open":47.67,"high":48.17,"low":47.59,"close":47.75,"volume":1563798,"rsi_14":70.42,"sma_20":46.76,"sma_60":48.34,"sma_120":48.95},{"date":"2025-01-22","open":47.71,"high":47.9,"low":47.41,"close":47.57,"volume":1572113,"rsi_14":71.76,"sma_20":46.83,"sma_60":48.32,"sma_120":48.95},{"date":"2025-01-23","open":47.63,"high":47.75,"low":47.34,"close":47.73,"volume":1133153,"rsi_14":73.6,"sma_20":46.91,"sma_60":48.36,"sma_120":48.96},{"date":"2025-01-24","open":47.72,"high":47.86,"low":47.29,"close":47.48,"volume":1085919,"rsi_14":74.53,"sma_20":47.01,"sma_60":48.39,"sma_120":48.97},{"date":"2025-01-27","open":47.49,"high":48.81,"low":47.49,"close":48.59,"volume":1541136,"rsi_14":78.96,"sma_20":47.15,"sma_60":48.43,"sma_120":48.98},{"date":"2025-01-28","open":48.38,"high":49.23,"low":48.34,"close":48.42,"volume":2054594,"rsi_14":83.92,"sma_20":47.27,"sma_60":48.46,"sma_120":48.99},{"date":"2025-01-29","open":48.29,"high":49.02,"low":47.81,"close":47.86,"volume":1481015,"rsi_14":75.51,"sma_20":47.38,"sma_60":48.49,"sma_120":49.0},{"date":"2025-01-30","open":48.18,"high":48.83,"low":48.15,"close":48.81,"volume":1170759,"rsi_14":76.96,"sma_20":47.54,"sma_60":48.53,"sma_120":49.02},{"date":"2025-01-31","open":48.58,"high":48.88,"low":48.3,"close":48.59,"volume":1771781,"rsi_14":77.46,"sma_20":47.7,"sma_60":48.57,"sma_120":49.04},{"date":"2025-02-03","open":48.35,"high":48.93,"low":48.18,"close":48.74,"volume":1777754,"rsi_14":76.55,"sma_20":47.88,"sma_60":48.6,"sma_120":49.05},{"date":"2025-02-04","open":48.64,"high":48.82,"low":48.17,"close":48.18,"volume":1159576,"rsi_14":68.07,"sma_20":48.03,"sma_60":48.61,"sma_120":49.06},{"date":"2025-02-05","open":48.59,"high":49.05,"low":48.53,"close":48.71,"volume":1400329,"rsi_14":69.92,"sma_20":48.22,"sma_60":48.63,"sma_120":49.07},{"date":"2025-02-06","open":48.6,"high":49.34,"low":48.56,"close":49.34,"volume":1387207,"rsi_14":66.61,"sma_20":48.45,"sma_60":48.65,"sma_120":49.09},{"date":"2025-02-07","open":49.25,"high":49.35,"low":48.67,"close":49.16,"volume":2428736,"rsi_14":63.87,"sma_20":48.64,"sma_60":48.64,"sma_120":49.1},{"date":"2025-02-10","open":49.34,"high":49.34,"low":48.6,"close":49.05,"volume":1306920,"rsi_14":61.37,"sma_20":48.83,"sma_60":48.63,"sma_120":49.11},{"date":"2025-02-11","open":49.09,"high":49.19,"low":48.85,"close":49.02,"volume":2413104,"rsi_14":62.98,"sma_20":49.0,"sma_60":48.61,"sma_120":49.12},{"date":"2025-02-12","open":48.41,"high":49.36,"low":48.26,"close":49.18,"volume":2894999,"rsi_14":62.98,"sma_20":49.17,"sma_60":48.59,"sma_120":49.12},{"date":"2025-02-13","open":49.64,"high":51.87,"low":49.19,"close":50.97,"volume":3707906,"rsi_14":74.42,"sma_20":49.41,"sma_60":48.62,"sma_120":49.14},{"date":"2025-02-14","open":51.15,"high":51.19,"low":49.65,"close":49.8,"volume":2819001,"rsi_14":58.39,"sma_20":49.53,"sma_60":48.63,"sma_120":49.14},{"date":"2025-02-18","open":49.64,"high":49.87,"low":48.84,"close":49.09,"volume":1980886,"rsi_14":54.38,"sma_20":49.61,"sma_60":48.63,"sma_120":49.14},{"date":"2025-02-19","open":49.07,"high":49.9,"low":48.94,"close":49.83,"volume":1393602,"rsi_14":62.48,"sma_20":49.72,"sma_60":48.65,"sma_120":49.15},{"date":"2025-02-20","open":49.63,"high":50.49,"low":49.47,"close":50.39,"volume":1847199,"rsi_14":60.52,"sma_20":49.86,"sma_60":48.69,"sma_120":49.16},{"date":"2025-02-21","open":50.32,"high":50.56,"low":49.73,"close":50.35,"volume":1781646,"rsi_14":61.98,"sma_20":49.99,"sma_60":48.71,"sma_120":49.17},{"date":"2025-02-24","open":50.38,"high":50.81,"low":50.31,"close":50.48,"volume":1233037,"rsi_14":61.88,"sma_20":50.15,"sma_60":48.73,"sma_120":49.18},{"date":"2025-02-25","open":50.62,"high":50.9,"low":50.42,"close":50.6,"volume":1563659,"rsi_14":66.62,"sma_20":50.24,"sma_60":48.73,"sma_120":49.19},{"date":"2025-02-26","open":50.26,"high":51.0,"low":50.08,"close":50.49,"volume":1427425,"rsi_14":62.71,"sma_20":50.34,"sma_60":48.72,"sma_120":49.2},{"date":"2025-02-27","open":50.39,"high":50.93,"low":50.32,"close":50.62,"volume":1567320,"rsi_14":59.53,"sma_20":50.47,"sma_60":48.73,"sma_120":49.21},{"date":"2025-02-28","open":50.95,"high":51.69,"low":50.76,"close":51.59,"volume":1606421,"rsi_14":67.01,"sma_20":50.61,"sma_60":48.76,"sma_120":49.22},{"date":"2025-03-03","open":51.5,"high":52.38,"low":51.5,"close":52.21,"volume":2678641,"rsi_14":70.82,"sma_20":50.78,"sma_60":48.81,"sma_120":49.25},{"date":"2025-03-04","open":52.42,"high":52.9,"low":51.59,"close":51.72,"volume":2076022,"rsi_14":66.62,"sma_20":50.92,"sma_60":48.86,"sma_120":49.28},{"date":"2025-03-05","open":51.27,"high":52.06,"low":51.27,"close":51.81,"volume":1390447,"rsi_14":66.32,"sma_20":51.1,"sma_60":48.91,"sma_120":49.29},{"date":"2025-03-06","open":51.36,"high":51.56,"low":50.71,"close":50.92,"volume":1646873,"rsi_14":48.38,"sma_20":51.2,"sma_60":48.96,"sma_120":49.31},{"date":"2025-03-07","open":50.61,"high":51.07,"low":50.04,"close":50.99,"volume":1782411,"rsi_14":59.26,"sma_20":51.28,"sma_60":49.0,"sma_120":49.32},{"date":"2025-03-10","open":50.99,"high":52.74,"low":50.81,"close":51.49,"volume":2407404,"rsi_14":70.83,"sma_20":51.39,"sma_60":49.06,"sma_120":49.33},{"date":"2025-03-11","open":51.53,"high":51.89,"low":51.05,"close":51.12,"volume":2867701,"rsi_14":61.34,"sma_20":51.49,"sma_60":49.1,"sma_120":49.34},{"date":"2025-03-12","open":51.12,"high":51.64,"low":49.75,"close":49.79,"volume":2878375,"rsi_14":43.42,"sma_20":51.52,"sma_60":49.13,"sma_120":49.34},{"date":"2025-03-13","open":49.78,"high":50.03,"low":49.39,"close":49.96,"volume":1495230,"rsi_14":45.32,"sma_20":51.55,"sma_60":49.16,"sma_120":49.34},{"date":"2025-03-14","open":49.86,"high":50.68,"low":49.83,"close":50.62,"volume":1345055,"rsi_14":49.85,"sma_20":51.52,"sma_60":49.21,"sma_120":49.35},{"date":"2025-03-17","open":50.47,"high":51.27,"low":50.44,"close":51.01,"volume":1280906,"rsi_14":53.05,"sma_20":51.58,"sma_60":49.26,"sma_120":49.36},{"date":"2025-03-18","open":50.77,"high":51.19,"low":50.62,"close":51.14,"volume":1574568,"rsi_14":54.78,"sma_20":51.67,"sma_60":49.32,"sma_120":49.38},{"date":"2025-03-19","open":51.03,"high":51.55,"low":51.01,"close":51.24,"volume":1960511,"rsi_14":54.59,"sma_20":51.74,"sma_60":49.4,"sma_120":49.39},{"date":"2025-03-20","open":51.29,"high":51.46,"low":50.56,"close":50.9,"volume":1445311,"rsi_14":44.3,"sma_20":51.75,"sma_60":49.48,"sma_120":49.39},{"date":"2025-03-21","open":50.66,"high":51.02,"low":50.4,"close":50.85,"volume":3167418,"rsi_14":37.81,"sma_20":51.77,"sma_60":49.56,"sma_120":49.41},{"date":"2025-03-24","open":51.49,"high":51.67,"low":50.71,"close":51.53,"volume":1560985,"rsi_14":48.29,"sma_20":51.82,"sma_60":49.66,"sma_120":49.43},{"date":"2025-03-25","open":51.43,"high":51.99,"low":51.15,"close":51.54,"volume":1818467,"rsi_14":47.58,"sma_20":51.86,"sma_60":49.75,"sma_120":49.44},{"date":"2025-03-26","open":51.89,"high":52.88,"low":51.71,"close":52.24,"volume":2513264,"rsi_14":62.08,"sma_20":51.95,"sma_60":49.86,"sma_120":49.46},{"date":"2025-03-27","open":52.38,"high":53.18,"low":52.25,"close":52.96,"volume":1645929,"rsi_14":66.03,"sma_20":52.07,"sma_60":49.97,"sma_120":49.49},{"date":"2025-03-28","open":53.02,"high":53.13,"low":52.17,"close":52.25,"volume":1798046,"rsi_14":56.04,"sma_20":52.11,"sma_60":50.08,"sma_120":49.52},{"date":"2025-03-31","open":52.57,"high":53.4,"low":52.42,"close":53.21,"volume":2199534,"rsi_14":65.01,"sma_20":52.16,"sma_60":50.21,"sma_120":49.55},{"date":"2025-04-01","open":53.05,"high":53.58,"low":53.0,"close":53.54,"volume":1867165,"rsi_14":81.46,"sma_20":52.25,"sma_60":50.35,"sma_120":49.6},{"date":"2025-04-02","open":53.53,"high":54.02,"low":53.3,"close":53.9,"volume":2299811,"rsi_14":82.05,"sma_20":52.35,"sma_60":50.49,"sma_120":49.65},{"date":"2025-04-03","open":53.83,"high":55.41,"low":53.41,"close":55.05,"volume":3247553,"rsi_14":83.38,"sma_20":52.56,"sma_60":50.66,"sma_120":49.7},{"date":"2025-04-04","open":54.57,"high":55.07,"low":51.31,"close":51.42,"volume":4217890,"rsi_14":52.04,"sma_20":52.59,"sma_60":50.77,"sma_120":49.72},{"date":"2025-04-07","open":50.36,"high":52.11,"low":48.97,"close":50.18,"volume":4297352,"rsi_14":45.61,"sma_20":52.52,"sma_60":50.85,"sma_120":49.73},{"date":"2025-04-08","open":51.12,"high":51.31,"low":49.43,"close":49.88,"volume":2865425,"rsi_14":43.93,"sma_20":52.46,"sma_60":50.92,"sma_120":49.74},{"date":"2025-04-09","open":49.73,"high":52.76,"low":49.38,"close":52.3,"volume":2903533,"rsi_14":55.31,"sma_20":52.58,"sma_60":51.04,"sma_120":49.76},{"date":"2025-04-10","open":52.01,"high":53.7,"low":51.6,"close":53.29,"volume":2759082,"rsi_14":58.6,"sma_20":52.75,"sma_60":51.16,"sma_120":49.8},{"date":"2025-04-11","open":53.03,"high":55.05,"low":52.7,"close":54.38,"volume":3977797,"rsi_14":59.77,"sma_20":52.94,"sma_60":51.29,"sma_120":49.85},{"date":"2025-04-14","open":54.46,"high":55.11,"low":54.23,"close":54.84,"volume":1641193,"rsi_14":60.98,"sma_20":53.14,"sma_60":51.42,"sma_120":49.9},{"date":"2025-04-15","open":54.93,"high":55.15,"low":54.25,"close":54.52,"volume":1206395,"rsi_14":57.75,"sma_20":53.31,"sma_60":51.53,"sma_120":49.95},{"date":"2025-04-16","open":54.55,"high":54.88,"low":53.9,"close":54.18,"volume":1693892,"rsi_14":54.23,"sma_20":53.46,"sma_60":51.64,"sma_120":49.99},{"date":"2025-04-17","open":54.69,"high":55.23,"low":54.28,"close":54.93,"volume":2046191,"rsi_14":59.33,"sma_20":53.66,"sma_60":51.76,"sma_120":50.04},{"date":"2025-04-21","open":54.79,"high":54.97,"low":53.31,"close":53.9,"volume":1212956,"rsi_14":52.39,"sma_20":53.82,"sma_60":51.86,"sma_120":50.11},{"date":"2025-04-22","open":54.21,"high":55.06,"low":54.15,"close":54.82,"volume":1813622,"rsi_14":54.26,"sma_20":53.99,"sma_60":51.98,"sma_120":50.19},{"date":"2025-04-23","open":54.82,"high":54.96,"low":53.81,"close":54.1,"volume":4086911,"rsi_14":50.64,"sma_20":54.12,"sma_60":52.07,"sma_120":50.25},{"date":"2025-04-24","open":53.12,"high":55.46,"low":50.98,"close":54.63,"volume":3360364,"rsi_14":48.57,"sma_20":54.24,"sma_60":52.18,"sma_120":50.32},{"date":"2025-04-25","open":54.69,"high":55.16,"low":53.98,"close":54.47,"volume":2572076,"rsi_14":63.53,"sma_20":54.31,"sma_60":52.29,"sma_120":50.39},{"date":"2025-04-28","open":55.02,"high":55.3,"low":54.4,"close":55.17,"volume":2147575,"rsi_14":73.24,"sma_20":54.46,"sma_60":52.39,"sma_120":50.46},{"date":"2025-04-29","open":55.06,"high":55.68,"low":54.88,"close":55.48,"volume":1562353,"rsi_14":76.03,"sma_20":54.58,"sma_60":52.5,"sma_120":50.54},{"date":"2025-04-30","open":55.51,"high":56.33,"low":54.92,"close":56.26,"volume":2043649,"rsi_14":71.71,"sma_20":54.72,"sma_60":52.63,"sma_120":50.61},{"date":"2025-05-01","open":55.68,"high":55.74,"low":54.8,"close":55.22,"volume":2609598,"rsi_14":60.52,"sma_20":54.78,"sma_60":52.75,"sma_120":50.68},{"date":"2025-05-02","open":55.61,"high":56.09,"low":55.36,"close":55.81,"volume":2522799,"rsi_14":58.23,"sma_20":54.82,"sma_60":52.86,"sma_120":50.74},{"date":"2025-05-05","open":55.77,"high":56.47,"low":55.43,"close":56.12,"volume":1931742,"rsi_14":57.46,"sma_20":55.06,"sma_60":52.98,"sma_120":50.81},{"date":"2025-05-06","open":55.85,"high":56.32,"low":55.6,"close":55.95,"volume":2173478,"rsi_14":58.54,"sma_20":55.35,"sma_60":53.09,"sma_120":50.87},{"date":"2025-05-07","open":55.59,"high":56.3,"low":55.59,"close":56.05,"volume":1327219,"rsi_14":61.53,"sma_20":55.67,"sma_60":53.2,"sma_120":50.92},{"date":"2025-05-08","open":56.01,"high":56.56,"low":55.76,"close":55.83,"volume":1472374,"rsi_14":55.92,"sma_20":55.84,"sma_60":53.32,"sma_120":50.96},{"date":"2025-05-09","open":55.68,"high":56.0,"low":55.5,"close":55.86,"volume":1321932,"rsi_14":64.92,"sma_20":55.97,"sma_60":53.43,"sma_120":51.01},{"date":"2025-05-12","open":55.75,"high":56.13,"low":54.42,"close":55.04,"volume":2160721,"rsi_14":50.52,"sma_20":56.0,"sma_60":53.49,"sma_120":51.05},{"date":"2025-05-13","open":54.89,"high":55.13,"low":54.09,"close":54.18,"volume":2189513,"rsi_14":49.42,"sma_20":55.96,"sma_60":53.56,"sma_120":51.1},{"date":"2025-05-14","open":54.17,"high":54.37,"low":53.91,"close":54.28,"volume":1822070,"rsi_14":46.05,"sma_20":55.94,"sma_60":53.64,"sma_120":51.14},{"date":"2025-05-15","open":54.72,"high":55.69,"low":54.61,"close":55.68,"volume":2360761,"rsi_14":56.88,"sma_20":56.01,"sma_60":53.73,"sma_120":51.19},{"date":"2025-05-16","open":55.73,"high":56.37,"low":55.65,"close":56.26,"volume":4605479,"rsi_14":56.2,"sma_20":56.07,"sma_60":53.83,"sma_120":51.26},{"date":"2025-05-19","open":56.07,"high":56.74,"low":56.0,"close":56.72,"volume":1531128,"rsi_14":57.05,"sma_20":56.2,"sma_60":53.93,"sma_120":51.32},{"date":"2025-05-20","open":56.62,"high":56.92,"low":56.37,"close":56.6,"volume":1563953,"rsi_14":51.27,"sma_20":56.28,"sma_60":54.03,"sma_120":51.38},{"date":"2025-05-21","open":56.32,"high":56.75,"low":56.11,"close":56.3,"volume":1374361,"rsi_14":57.37,"sma_20":56.39,"sma_60":54.12,"sma_120":51.43},{"date":"2025-05-22","open":56.24,"high":56.34,"low":55.67,"close":56.05,"volume":1322202,"rsi_14":50.67,"sma_20":56.45,"sma_60":54.21,"sma_120":51.47},{"date":"2025-05-23","open":56.03,"high":56.4,"low":55.49,"close":56.17,"volume":1332856,"rsi_14":49.05,"sma_20":56.53,"sma_60":54.3,"sma_120":51.52},{"date":"2025-05-27","open":56.27,"high":56.72,"low":56.1,"close":56.64,"volume":1523253,"rsi_14":54.44,"sma_20":56.59,"sma_60":54.39,"sma_120":51.57},{"date":"2025-05-28","open":56.51,"high":56.79,"low":55.95,"close":56.04,"volume":1402298,"rsi_14":48.71,"sma_20":56.61,"sma_60":54.45,"sma_120":51.63},{"date":"2025-05-29","open":55.76,"high":56.36,"low":55.69,"close":56.22,"volume":1304446,"rsi_14":51.76,"sma_20":56.6,"sma_60":54.52,"sma_120":51.69},{"date":"2025-05-30","open":56.59,"high":56.77,"low":56.15,"close":56.55,"volume":3986811,"rsi_14":53.87,"sma_20":56.66,"sma_60":54.6,"sma_120":51.76},{"date":"2025-06-02","open":57.07,"high":57.9,"low":56.78,"close":57.86,"volume":2314610,"rsi_14":69.82,"sma_20":56.76,"sma_60":54.71,"sma_120":51.84},{"date":"2025-06-03","open":57.93,"high":57.93,"low":57.05,"close":57.62,"volume":2029856,"rsi_14":76.64,"sma_20":56.83,"sma_60":54.82,"sma_120":51.91},{"date":"2025-06-04","open":57.75,"high":57.84,"low":57.23,"close":57.33,"volume":1308555,"rsi_14":72.85,"sma_20":56.89,"sma_60":54.92,"sma_120":51.99},{"date":"2025-06-05","open":57.34,"high":57.37,"low":56.7,"close":57.12,"volume":1383771,"rsi_14":63.18,"sma_20":56.93,"sma_60":55.02,"sma_120":52.06},{"date":"2025-06-06","open":57.12,"high":57.51,"low":56.84,"close":57.06,"volume":887469,"rsi_14":58.08,"sma_20":56.99,"sma_60":55.14,"sma_120":52.13},{"date":"2025-06-09","open":56.85,"high":56.9,"low":55.41,"close":56.36,"volume":1853615,"rsi_14":46.48,"sma_20":57.01,"sma_60":55.24,"sma_120":52.2},{"date":"2025-06-10","open":56.38,"high":56.62,"low":55.93,"close":56.17,"volume":1621044,"rsi_14":45.86,"sma_20":57.06,"sma_60":55.34,"sma_120":52.27},{"date":"2025-06-11","open":56.28,"high":56.35,"low":55.64,"close":56.29,"volume":1224007,"rsi_14":49.9,"sma_20":57.17,"sma_60":55.42,"sma_120":52.34},{"date":"2025-06-12","open":56.52,"high":56.69,"low":56.25,"close":56.59,"volume":1334107,"rsi_14":55.21,"sma_20":57.29,"sma_60":55.51,"sma_120":52.42},{"date":"2025-06-13","open":56.4,"high":56.87,"low":55.88,"close":56.18,"volume":1780579,"rsi_14":50.09,"sma_20":57.31,"sma_60":55.59,"sma_120":52.5},{"date":"2025-06-16","open":56.27,"high":56.62,"low":55.9,"close":56.02,"volume":1114436,"rsi_14":43.88,"sma_20":57.3,"sma_60":55.68,"sma_120":52.58},{"date":"2025-06-17","open":55.86,"high":56.29,"low":55.39,"close":55.72,"volume":1856311,"rsi_14":46.6,"sma_20":57.25,"sma_60":55.76,"sma_120":52.66},{"date":"2025-06-18","open":55.87,"high":56.09,"low":55.25,"close":55.39,"volume":1772857,"rsi_14":41.6,"sma_20":57.19,"sma_60":55.82,"sma_120":52.74},{"date":"2025-06-20","open":55.55,"high":56.02,"low":55.24,"close":55.79,"volume":3411745,"rsi_14":42.41,"sma_20":57.16,"sma_60":55.89,"sma_120":52.82},{"date":"2025-06-23","open":56.08,"high":56.47,"low":55.92,"close":56.43,"volume":1299630,"rsi_14":33.49,"sma_20":57.18,"sma_60":55.96,"sma_120":52.91},{"date":"2025-06-24","open":56.52,"high":56.89,"low":55.91,"close":56.81,"volume":1507023,"rsi_14":40.97,"sma_20":57.21,"sma_60":56.02,"sma_120":53.0},{"date":"2025-06-25","open":56.78,"high":56.83,"low":55.38,"close":55.45,"volume":1391691,"rsi_14":33.1,"sma_20":57.15,"sma_60":56.07,"sma_120":53.08},{"date":"2025-06-26","open":55.69,"high":55.89,"low":54.74,"close":54.99,"volume":1428661,"rsi_14":31.69,"sma_20":57.1,"sma_60":56.1,"sma_120":53.15},{"date":"2025-06-27","open":54.93,"high":55.72,"low":54.87,"close":55.48,"volume":2824130,"rsi_14":37.3,"sma_20":57.06,"sma_60":56.13,"sma_120":53.24},{"date":"2025-06-30","open":55.41,"high":55.89,"low":55.04,"close":55.73,"volume":2351169,"rsi_14":44.52,"sma_20":57.02,"sma_60":56.16,"sma_120":53.32},{"date":"2025-07-01","open":55.78,"high":56.55,"low":55.64,"close":55.94,"volume":1896975,"rsi_14":48.04,"sma_20":56.92,"sma_60":56.17,"sma_120":53.42},{"date":"2025-07-02","open":55.59,"high":55.87,"low":54.29,"close":54.96,"volume":1400501,"rsi_14":40.0,"sma_20":56.79,"sma_60":56.22,"sma_120":53.5},{"date":"2025-07-03","open":54.99,"high":55.75,"low":54.86,"close":55.75,"volume":690184,"rsi_14":44.14,"sma_20":56.71,"sma_60":56.32,"sma_120":53.58},{"date":"2025-07-07","open":55.88,"high":56.24,"low":55.31,"close":55.54,"volume":1313266,"rsi_14":45.39,"sma_20":56.63,"sma_60":56.41,"sma_120":53.67},{"date":"2025-07-08","open":55.22,"high":55.51,"low":54.59,"close":54.81,"volume":1460861,"rsi_14":41.94,"sma_20":56.51,"sma_60":56.45,"sma_120":53.74},{"date":"2025-07-09","open":54.73,"high":55.15,"low":54.36,"close":55.12,"volume":1098856,"rsi_14":46.07,"sma_20":56.45,"sma_60":56.48,"sma_120":53.82},{"date":"2025-07-10","open":55.02,"high":55.27,"low":54.56,"close":54.94,"volume":1594444,"rsi_14":46.93,"sma_20":56.39,"sma_60":56.48,"sma_120":53.89},{"date":"2025-07-11","open":54.96,"high":54.96,"low":54.18,"close":54.58,"volume":1427732,"rsi_14":41.82,"sma_20":56.3,"sma_60":56.48,"sma_120":53.95},{"date":"2025-07-14","open":54.39,"high":55.22,"low":54.32,"close":55.05,"volume":1024517,"rsi_14":40.47,"sma_20":56.23,"sma_60":56.48,"sma_120":54.01},{"date":"2025-07-15","open":54.82,"high":55.05,"low":54.36,"close":54.37,"volume":1760832,"rsi_14":33.73,"sma_20":56.13,"sma_60":56.48,"sma_120":54.06},{"date":"2025-07-16","open":54.35,"high":55.04,"low":54.28,"close":54.98,"volume":1469320,"rsi_14":46.48,"sma_20":56.08,"sma_60":56.48,"sma_120":54.12},{"date":"2025-07-17","open":54.91,"high":55.38,"low":54.77,"close":55.08,"volume":1511606,"rsi_14":50.7,"sma_20":56.05,"sma_60":56.5,"sma_120":54.18},{"date":"2025-07-18","open":55.16,"high":55.62,"low":55.06,"close":55.11,"volume":1416403,"rsi_14":46.92,"sma_20":56.03,"sma_60":56.5,"sma_120":54.24},{"date":"2025-07-21","open":55.18,"high":55.52,"low":54.7,"close":54.72,"volume":1352817,"rsi_14":41.72,"sma_20":55.98,"sma_60":56.51,"sma_120":54.29},{"date":"2025-07-22","open":54.91,"high":55.15,"low":54.53,"close":54.83,"volume":1628635,"rsi_14":40.66,"sma_20":55.9,"sma_60":56.51,"sma_120":54.34},{"date":"2025-07-23","open":54.62,"high":54.95,"low":54.14,"close":54.48,"volume":3110912,"rsi_14":45.56,"sma_20":55.78,"sma_60":56.51,"sma_120":54.4},{"date":"2025-07-24","open":55.54,"high":57.79,"low":55.21,"close":57.32,"volume":3496169,"rsi_14":60.64,"sma_20":55.88,"sma_60":56.54,"sma_120":54.47},{"date":"2025-07-25","open":57.15,"high":57.78,"low":56.79,"close":57.38,"volume":2051466,"rsi_14":62.7,"sma_20":56.0,"sma_60":56.57,"sma_120":54.54},{"date":"2025-07-28","open":57.2,"high":57.48,"low":56.48,"close":56.56,"volume":1456102,"rsi_14":61.94,"sma_20":56.05,"sma_60":56.57,"sma_120":54.6},{"date":"2025-07-29","open":56.48,"high":56.68,"low":55.94,"close":56.33,"volume":1731126,"rsi_14":60.56,"sma_20":56.1,"sma_60":56.59,"sma_120":54.67},{"date":"2025-07-30","open":56.16,"high":56.91,"low":56.07,"close":56.65,"volume":1548788,"rsi_14":63.87,"sma_20":56.15,"sma_60":56.61,"sma_120":54.74},{"date":"2025-07-31","open":56.46,"high":56.92,"low":56.18,"close":56.28,"volume":1645487,"rsi_14":63.79,"sma_20":56.23,"sma_60":56.61,"sma_120":54.79},{"date":"2025-08-01","open":56.79,"high":56.81,"low":55.89,"close":56.75,"volume":1919634,"rsi_14":63.74,"sma_20":56.29,"sma_60":56.63,"sma_120":54.86},{"date":"2025-08-04","open":56.76,"high":57.58,"low":56.71,"close":57.45,"volume":1832133,"rsi_14":73.32,"sma_20":56.4,"sma_60":56.66,"sma_120":54.93},{"date":"2025-08-05","open":57.44,"high":57.95,"low":57.1,"close":57.12,"volume":1458455,"rsi_14":67.47,"sma_20":56.54,"sma_60":56.68,"sma_120":55.0},{"date":"2025-08-06","open":57.11,"high":57.42,"low":56.78,"close":57.33,"volume":1470495,"rsi_14":67.93,"sma_20":56.66,"sma_60":56.71,"sma_120":55.07},{"date":"2025-08-07","open":57.53,"high":57.85,"low":57.32,"close":57.5,"volume":1186898,"rsi_14":68.59,"sma_20":56.81,"sma_60":56.75,"sma_120":55.12},{"date":"2025-08-08","open":57.49,"high":58.08,"low":57.46,"close":57.63,"volume":966163,"rsi_14":73.08,"sma_20":56.98,"sma_60":56.82,"sma_120":55.19},{"date":"2025-08-11","open":57.75,"high":57.97,"low":57.45,"close":57.57,"volume":934993,"rsi_14":70.31,"sma_20":57.11,"sma_60":56.87,"sma_120":55.26},{"date":"2025-08-12","open":57.57,"high":57.57,"low":56.72,"close":57.05,"volume":1564672,"rsi_14":68.58,"sma_20":57.25,"sma_60":56.9,"sma_120":55.32},{"date":"2025-08-13","open":57.13,"high":57.34,"low":56.8,"close":57.28,"volume":1132912,"rsi_14":50.96,"sma_20":57.37,"sma_60":56.92,"sma_120":55.37},{"date":"2025-08-14","open":57.33,"high":57.33,"low":56.59,"close":56.59,"volume":1161232,"rsi_14":43.71,"sma_20":57.46,"sma_60":56.92,"sma_120":55.42},{"date":"2025-08-15","open":56.52,"high":56.71,"low":56.2,"close":56.5,"volume":1150260,"rsi_14":50.76,"sma_20":57.53,"sma_60":56.92,"sma_120":55.47},{"date":"2025-08-18","open":56.37,"high":56.65,"low":56.01,"close":56.27,"volume":1453795,"rsi_14":47.59,"sma_20":57.62,"sma_60":56.92,"sma_120":55.52},{"date":"2025-08-19","open":56.31,"high":57.14,"low":56.29,"close":57.1,"volume":1196912,"rsi_14":52.83,"sma_20":57.74,"sma_60":56.94,"sma_120":55.58},{"date":"2025-08-20","open":57.48,"high":58.11,"low":57.34,"close":57.6,"volume":1156670,"rsi_14":60.77,"sma_20":57.9,"sma_60":56.97,"sma_120":55.63},{"date":"2025-08-21","open":57.33,"high":57.51,"low":56.78,"close":57.16,"volume":909801,"rsi_14":52.41,"sma_20":57.9,"sma_60":56.98,"sma_120":55.68},{"date":"2025-08-22","open":57.39,"high":57.55,"low":57.01,"close":57.15,"volume":1117503,"rsi_14":44.99,"sma_20":57.9,"sma_60":57.0,"sma_120":55.72},{"date":"2025-08-25","open":56.97,"high":57.07,"low":55.75,"close":55.82,"volume":1096230,"rsi_14":37.02,"sma_20":57.86,"sma_60":56.99,"sma_120":55.76},{"date":"2025-08-26","open":55.96,"high":56.16,"low":55.5,"close":55.66,"volume":2565074,"rsi_14":33.57,"sma_20":57.82,"sma_60":56.98,"sma_120":55.79},{"date":"2025-08-27","open":55.62,"high":55.93,"low":55.41,"close":55.85,"volume":1542905,"rsi_14":33.8,"sma_20":57.77,"sma_60":56.95,"sma_120":55.83},{"date":"2025-08-28","open":55.67,"high":55.86,"low":55.09,"close":55.43,"volume":1463691,"rsi_14":29.93,"sma_20":57.72,"sma_60":56.91,"sma_120":55.87},{"date":"2025-08-29","open":55.45,"high":55.74,"low":55.34,"close":55.72,"volume":1881579,"rsi_14":34.55,"sma_20":57.66,"sma_60":56.89,"sma_120":55.9},{"date":"2025-09-02","open":55.6,"high":56.1,"low":55.55,"close":55.85,"volume":1453144,"rsi_14":39.29,"sma_20":57.57,"sma_60":56.87,"sma_120":55.94},{"date":"2025-09-03","open":55.75,"high":55.9,"low":55.24,"close":55.49,"volume":1222072,"rsi_14":34.26,"sma_20":57.48,"sma_60":56.84,"sma_120":55.99},{"date":"2025-09-04","open":55.51,"high":56.06,"low":55.51,"close":56.04,"volume":915915,"rsi_14":45.04,"sma_20":57.41,"sma_60":56.84,"sma_120":56.04},{"date":"2025-09-05","open":55.98,"high":56.11,"low":55.07,"close":55.7,"volume":1184225,"rsi_14":43.12,"sma_20":57.31,"sma_60":56.83,"sma_120":56.09},{"date":"2025-09-08","open":55.7,"high":56.37,"low":55.45,"close":56.31,"volume":1250264,"rsi_14":50.32,"sma_20":57.23,"sma_60":56.84,"sma_120":56.13},{"date":"2025-09-09","open":56.42,"high":56.53,"low":55.71,"close":56.49,"volume":1428578,"rsi_14":44.46,"sma_20":57.18,"sma_60":56.84,"sma_120":56.17},{"date":"2025-09-10","open":56.2,"high":56.41,"low":55.35,"close":55.56,"volume":1475657,"rsi_14":32.89,"sma_20":57.1,"sma_60":56.83,"sma_120":56.21},{"date":"2025-09-11","open":55.81,"high":57.51,"low":55.59,"close":57.38,"volume":1353352,"rsi_14":51.47,"sma_20":57.11,"sma_60":56.85,"sma_120":56.27},{"date":"2025-09-12","open":57.15,"high":57.56,"low":56.35,"close":56.54,"volume":1806469,"rsi_14":46.27,"sma_20":57.11,"sma_60":56.87,"sma_120":56.31},{"date":"2025-09-15","open":56.43,"high":56.9,"low":55.52,"close":55.62,"volume":1769668,"rsi_14":48.67,"sma_20":57.06,"sma_60":56.88,"sma_120":56.35},{"date":"2025-09-16","open":55.26,"high":55.43,"low":54.21,"close":54.43,"volume":2344799,"rsi_14":43.05,"sma_20":56.97,"sma_60":56.85,"sma_120":56.37},{"date":"2025-09-17","open":54.61,"high":55.6,"low":54.61,"close":55.33,"volume":2913537,"rsi_14":47.25,"sma_20":56.88,"sma_60":56.84,"sma_120":56.4},{"date":"2025-09-18","open":55.01,"high":55.39,"low":54.86,"close":54.93,"volume":1662068,"rsi_14":47.35,"sma_20":56.74,"sma_60":56.81,"sma_120":56.41},{"date":"2025-09-19","open":55.14,"high":55.14,"low":54.49,"close":54.71,"volume":2622592,"rsi_14":44.6,"sma_20":56.62,"sma_60":56.8,"sma_120":56.43},{"date":"2025-09-22","open":54.58,"high":54.91,"low":54.33,"close":54.76,"volume":1931978,"rsi_14":44.13,"sma_20":56.5,"sma_60":56.8,"sma_120":56.45},{"date":"2025-09-23","open":54.68,"high":54.79,"low":53.86,"close":54.6,"volume":1750628,"rsi_14":45.13,"sma_20":56.43,"sma_60":56.78,"sma_120":56.46},{"date":"2025-09-24","open":54.55,"high":55.39,"low":54.23,"close":55.3,"volume":1612805,"rsi_14":46.01,"sma_20":56.42,"sma_60":56.78,"sma_120":56.47},{"date":"2025-09-25","open":55.41,"high":56.17,"low":55.31,"close":55.63,"volume":2039153,"rsi_14":49.57,"sma_20":56.4,"sma_60":56.77,"sma_120":56.47},{"date":"2025-09-26","open":56.42,"high":57.63,"low":56.09,"close":57.59,"volume":2067014,"rsi_14":56.04,"sma_20":56.51,"sma_60":56.82,"sma_120":56.52},{"date":"2025-09-29","open":57.74,"high":57.86,"low":57.44,"close":57.68,"volume":2145711,"rsi_14":55.63,"sma_20":56.61,"sma_60":56.86,"sma_120":56.59},{"date":"2025-09-30","open":57.51,"high":58.27,"low":57.33,"close":57.89,"volume":2890279,"rsi_14":61.93,"sma_20":56.72,"sma_60":56.9,"sma_120":56.65},{"date":"2025-10-01","open":57.68,"high":58.03,"low":56.42,"close":57.29,"volume":2124257,"rsi_14":49.48,"sma_20":56.81,"sma_60":56.94,"sma_120":56.7},{"date":"2025-10-02","open":56.99,"high":57.76,"low":56.83,"close":57.47,"volume":1474385,"rsi_14":55.86,"sma_20":56.88,"sma_60":56.98,"sma_120":56.73},{"date":"2025-10-03","open":57.19,"high":58.18,"low":57.06,"close":57.86,"volume":1143933,"rsi_14":65.24,"sma_20":56.99,"sma_60":57.03,"sma_120":56.76},{"date":"2025-10-06","open":57.81,"high":57.93,"low":57.33,"close":57.48,"volume":1133629,"rsi_14":73.16,"sma_20":57.05,"sma_60":57.09,"sma_120":56.78},{"date":"2025-10-07","open":57.52,"high":57.65,"low":56.95,"close":57.14,"volume":1153819,"rsi_14":65.08,"sma_20":57.08,"sma_60":57.12,"sma_120":56.8},{"date":"2025-10-08","open":57.25,"high":57.46,"low":56.56,"close":57.28,"volume":1634726,"rsi_14":70.5,"sma_20":57.17,"sma_60":57.17,"sma_120":56.83},{"date":"2025-10-09","open":57.22,"high":57.22,"low":55.74,"close":55.77,"volume":1621450,"rsi_14":57.56,"sma_20":57.09,"sma_60":57.19,"sma_120":56.84},{"date":"2025-10-10","open":55.94,"high":56.51,"low":55.6,"close":56.18,"volume":2454819,"rsi_14":59.6,"sma_20":57.07,"sma_60":57.21,"sma_120":56.85},{"date":"2025-10-13","open":55.78,"high":56.22,"low":54.78,"close":55.28,"volume":1851849,"rsi_14":54.18,"sma_20":57.05,"sma_60":57.22,"sma_120":56.86},{"date":"2025-10-14","open":55.47,"high":56.14,"low":55.08,"close":56.07,"volume":1914927,"rsi_14":54.68,"sma_20":57.14,"sma_60":57.24,"sma_120":56.87},{"date":"2025-10-15","open":55.77,"high":56.09,"low":54.91,"close":55.21,"volume":1749262,"rsi_14":47.64,"sma_20":57.13,"sma_60":57.25,"sma_120":56.88},{"date":"2025-10-16","open":55.03,"high":55.16,"low":53.95,"close":54.44,"volume":1662101,"rsi_14":29.2,"sma_20":57.11,"sma_60":57.25,"sma_120":56.88},{"date":"2025-10-17","open":54.6,"high":55.08,"low":54.46,"close":55.01,"volume":1253659,"rsi_14":33.46,"sma_20":57.12,"sma_60":57.21,"sma_120":56.88},{"date":"2025-10-20","open":54.97,"high":55.4,"low":54.79,"close":55.26,"volume":1092878,"rsi_14":33.7,"sma_20":57.15,"sma_60":57.18,"sma_120":56.87},{"date":"2025-10-21","open":55.16,"high":55.68,"low":54.96,"close":55.52,"volume":1088391,"rsi_14":38.52,"sma_20":57.19,"sma_60":57.16,"sma_120":56.87},{"date":"2025-10-22","open":55.52,"high":56.22,"low":55.31,"close":55.88,"volume":1657565,"rsi_14":39.98,"sma_20":57.22,"sma_60":57.15,"sma_120":56.87},{"date":"2025-10-23","open":56.43,"high":56.65,"low":55.51,"close":55.97,"volume":1808198,"rsi_14":37.56,"sma_20":57.24,"sma_60":57.14,"sma_120":56.87},{"date":"2025-10-24","open":56.46,"high":56.56,"low":55.45,"close":55.78,"volume":1139178,"rsi_14":38.56,"sma_20":57.15,"sma_60":57.13,"sma_120":56.87},{"date":"2025-10-27","open":55.75,"high":56.06,"low":55.11,"close":55.42,"volume":1722597,"rsi_14":38.41,"sma_20":57.03,"sma_60":57.1,"sma_120":56.87},{"date":"2025-10-28","open":55.21,"high":55.7,"low":54.28,"close":55.24,"volume":1822635,"rsi_14":36.36,"sma_20":56.9,"sma_60":57.06,"sma_120":56.86},{"date":"2025-10-29","open":55.45,"high":55.45,"low":52.96,"close":53.09,"volume":3630316,"rsi_14":33.5,"sma_20":56.69,"sma_60":56.99,"sma_120":56.84},{"date":"2025-10-30","open":54.38,"high":57.13,"low":53.86,"close":56.96,"volume":3843427,"rsi_14":53.36,"sma_20":56.66,"sma_60":56.98,"sma_120":56.84},{"date":"2025-10-31","open":57.22,"high":58.03,"low":56.22,"close":56.78,"volume":3454280,"rsi_14":56.9,"sma_20":56.61,"sma_60":56.97,"sma_120":56.86},{"date":"2025-11-03","open":56.66,"high":57.72,"low":56.0,"close":57.66,"volume":3465768,"rsi_14":57.25,"sma_20":56.61,"sma_60":56.97,"sma_120":56.89},{"date":"2025-11-04","open":58.27,"high":58.8,"low":57.6,"close":58.76,"volume":3036102,"rsi_14":65.85,"sma_20":56.7,"sma_60":56.99,"sma_120":56.93},{"date":"2025-11-05","open":59.05,"high":59.48,"low":58.52,"close":58.81,"volume":2674265,"rsi_14":70.84,"sma_20":56.77,"sma_60":57.02,"sma_120":56.96},{"date":"2025-11-06","open":58.64,"high":58.77,"low":57.58,"close":57.8,"volume":2457637,"rsi_14":62.78,"sma_20":56.88,"sma_60":57.02,"sma_120":56.97},{"date":"2025-11-07","open":58.04,"high":58.04,"low":57.45,"close":57.76,"volume":1985312,"rsi_14":61.69,"sma_20":56.96,"sma_60":57.04,"sma_120":56.98},{"date":"2025-11-10","open":57.29,"high":58.12,"low":56.96,"close":57.9,"volume":1989865,"rsi_14":60.47,"sma_20":57.08,"sma_60":57.06,"sma_120":56.99},{"date":"2025-11-11","open":57.99,"high":58.43,"low":57.58,"close":57.87,"volume":10525259,"rsi_14":58.87,"sma_20":57.16,"sma_60":57.09,"sma_120":57.0},{"date":"2025-11-12","open":58.3,"high":58.39,"low":57.42,"close":57.82,"volume":7939315,"rsi_14":58.23,"sma_20":57.29,"sma_60":57.1,"sma_120":57.02},{"date":"2025-11-13","open":57.33,"high":57.77,"low":56.55,"close":56.96,"volume":3370536,"rsi_14":54.61,"sma_20":57.4,"sma_60":57.08,"sma_120":57.02},{"date":"2025-11-14","open":57.11,"high":57.85,"low":57.0,"close":57.56,"volume":2749204,"rsi_14":58.89,"sma_20":57.52,"sma_60":57.09,"sma_120":57.03},{"date":"2025-11-17","open":57.6,"high":58.04,"low":57.23,"close":57.3,"volume":3001508,"rsi_14":58.47,"sma_20":57.62,"sma_60":57.09,"sma_120":57.04},{"date":"2025-11-18","open":57.32,"high":58.36,"low":57.04,"close":57.94,"volume":3351672,"rsi_14":74.33,"sma_20":57.73,"sma_60":57.12,"sma_120":57.06},{"date":"2025-11-19","open":57.84,"high":58.81,"low":57.84,"close":58.68,"volume":2548805,"rsi_14":61.89,"sma_20":57.87,"sma_60":57.17,"sma_120":57.07},{"date":"2025-11-20","open":58.79,"high":59.42,"low":58.14,"close":58.95,"volume":2746631,"rsi_14":65.17,"sma_20":58.01,"sma_60":57.22,"sma_120":57.08},{"date":"2025-11-21","open":59.21,"high":59.93,"low":58.83,"close":59.63,"volume":2274210,"rsi_14":64.03,"sma_20":58.19,"sma_60":57.29,"sma_120":57.1},{"date":"2025-11-24","open":59.43,"high":59.6,"low":58.91,"close":59.44,"volume":3504438,"rsi_14":54.53,"sma_20":58.39,"sma_60":57.34,"sma_120":57.12},{"date":"2025-11-25","open":59.69,"high":60.76,"low":59.32,"close":60.53,"volume":2328669,"rsi_14":61.8,"sma_20":58.65,"sma_60":57.42,"sma_120":57.14},{"date":"2025-11-26","open":60.78,"high":61.0,"low":60.49,"close":60.8,"volume":1927025,"rsi_14":74.44,"sma_20":59.03,"sma_60":57.51,"sma_120":57.18},{"date":"2025-11-28","open":60.69,"high":61.14,"low":60.69,"close":60.78,"volume":1014743,"rsi_14":74.7,"sma_20":59.21,"sma_60":57.58,"sma_120":57.21},{"date":"2025-12-01","open":60.56,"high":60.96,"low":60.39,"close":60.49,"volume":2332679,"rsi_14":71.62,"sma_20":59.39,"sma_60":57.66,"sma_120":57.25},{"date":"2025-12-02","open":60.63,"high":60.87,"low":59.89,"close":60.21,"volume":1737788,"rsi_14":68.78,"sma_20":59.51,"sma_60":57.72,"sma_120":57.28},{"date":"2025-12-03","open":60.54,"high":60.54,"low":59.77,"close":59.93,"volume":1710465,"rsi_14":66.36,"sma_20":59.56,"sma_60":57.78,"sma_120":57.31},{"date":"2025-12-04","open":60.08,"high":60.34,"low":59.47,"close":59.66,"volume":1977974,"rsi_14":72.94,"sma_20":59.59,"sma_60":57.85,"sma_120":57.34},{"date":"2025-12-05","open":60.08,"high":60.9,"low":60.07,"close":60.7,"volume":2276315,"rsi_14":74.84,"sma_20":59.73,"sma_60":57.9,"sma_120":57.38},{"date":"2025-12-08","open":60.53,"high":60.71,"low":59.8,"close":59.85,"volume":3071552,"rsi_14":68.43,"sma_20":59.83,"sma_60":57.95,"sma_120":57.41},{"date":"2025-12-09","open":59.45,"high":60.3,"low":56.88,"close":57.35,"volume":3405009,"rsi_14":46.62,"sma_20":59.8,"sma_60":57.98,"sma_120":57.43},{"date":"2025-12-10","open":57.36,"high":58.51,"low":57.09,"close":58.1,"volume":3190111,"rsi_14":46.74,"sma_20":59.81,"sma_60":58.04,"sma_120":57.45},{"date":"2025-12-11","open":58.44,"high":59.05,"low":58.02,"close":58.81,"volume":2018613,"rsi_14":49.25,"sma_20":59.86,"sma_60":58.09,"sma_120":57.47},{"date":"2025-12-12","open":59.05,"high":59.38,"low":58.78,"close":59.37,"volume":2132569,"rsi_14":48.59,"sma_20":59.98,"sma_60":58.16,"sma_120":57.49},{"date":"2025-12-15","open":59.52,"high":59.98,"low":59.12,"close":59.34,"volume":2082350,"rsi_14":49.45,"sma_20":60.08,"sma_60":58.24,"sma_120":57.52},{"date":"2025-12-16","open":58.75,"high":59.77,"low":58.59,"close":58.79,"volume":2564349,"rsi_14":39.67,"sma_20":60.15,"sma_60":58.31,"sma_120":57.55},{"date":"2025-12-17","open":59.42,"high":60.34,"low":58.79,"close":59.56,"volume":3913663,"rsi_14":43.02,"sma_20":60.23,"sma_60":58.39,"sma_120":57.58},{"date":"2025-12-18","open":59.34,"high":60.26,"low":59.31,"close":59.51,"volume":2766576,"rsi_14":42.87,"sma_20":60.27,"sma_60":58.45,"sma_120":57.62},{"date":"2025-12-19","open":59.16,"high":59.81,"low":58.95,"close":59.38,"volume":5805650,"rsi_14":43.69,"sma_20":60.3,"sma_60":58.51,"sma_120":57.64},{"date":"2025-12-22","open":59.15,"high":60.49,"low":58.94,"close":60.45,"volume":2412274,"rsi_14":51.24,"sma_20":60.34,"sma_60":58.56,"sma_120":57.69},{"date":"2025-12-23","open":59.91,"high":60.54,"low":59.87,"close":60.05,"volume":1582697,"rsi_14":50.61,"sma_20":60.37,"sma_60":58.6,"sma_120":57.73},{"date":"2025-12-24","open":59.85,"high":60.18,"low":59.59,"close":59.97,"volume":974980,"rsi_14":51.67,"sma_20":60.34,"sma_60":58.63,"sma_120":57.76},{"date":"2025-12-26","open":60.21,"high":60.21,"low":59.61,"close":59.91,"volume":1354331,"rsi_14":45.35,"sma_20":60.29,"sma_60":58.67,"sma_120":57.81},{"date":"2025-12-29","open":60.15,"high":60.41,"low":59.76,"close":60.08,"volume":2085975,"rsi_14":51.45,"sma_20":60.26,"sma_60":58.71,"sma_120":57.85},{"date":"2025-12-30","open":59.78,"high":59.93,"low":59.58,"close":59.74,"volume":1766768,"rsi_14":71.15,"sma_20":60.22,"sma_60":58.74,"sma_120":57.89},{"date":"2025-12-31","open":59.75,"high":59.84,"low":59.18,"close":59.34,"volume":2658586,"rsi_14":61.64,"sma_20":60.18,"sma_60":58.77,"sma_120":57.93},{"date":"2026-01-02","open":59.07,"high":59.34,"low":57.93,"close":58.34,"volume":2318384,"rsi_14":45.76,"sma_20":60.1,"sma_60":58.78,"sma_120":57.95},{"date":"2026-01-05","open":57.69,"high":58.77,"low":57.68,"close":58.26,"volume":2365456,"rsi_14":39.19,"sma_20":60.03,"sma_60":58.8,"sma_120":57.99},{"date":"2026-01-06","open":57.75,"high":59.16,"low":57.3,"close":58.83,"volume":2541803,"rsi_14":45.55,"sma_20":59.93,"sma_60":58.85,"sma_120":58.02},{"date":"2026-01-07","open":59.18,"high":59.44,"low":58.64,"close":58.78,"volume":2144528,"rsi_14":49.9,"sma_20":59.88,"sma_60":58.89,"sma_120":58.05},{"date":"2026-01-08","open":58.72,"high":59.55,"low":58.51,"close":59.53,"volume":1920747,"rsi_14":49.71,"sma_20":59.99,"sma_60":58.96,"sma_120":58.09},{"date":"2026-01-09","open":59.38,"high":60.64,"low":59.27,"close":59.99,"volume":2049002,"rsi_14":54.35,"sma_20":60.08,"sma_60":59.02,"sma_120":58.13},{"date":"2026-01-12","open":60.19,"high":60.55,"low":59.84,"close":60.32,"volume":1553642,"rsi_14":58.15,"sma_20":60.16,"sma_60":59.1,"sma_120":58.18},{"date":"2026-01-13","open":60.3,"high":60.96,"low":59.8,"close":60.94,"volume":1838153,"rsi_14":54.65,"sma_20":60.24,"sma_60":59.21,"sma_120":58.23},{"date":"2026-01-14","open":60.84,"high":61.49,"low":60.73,"close":61.45,"volume":1719159,"rsi_14":62.91,"sma_20":60.35,"sma_60":59.31,"sma_120":58.26},{"date":"2026-01-15","open":61.62,"high":62.01,"low":61.07,"close":61.46,"volume":2067860,"rsi_14":63.9,"sma_20":60.48,"sma_60":59.42,"sma_120":58.3},{"date":"2026-01-16","open":61.37,"high":62.1,"low":61.2,"close":62.02,"volume":2124830,"rsi_14":67.96,"sma_20":60.61,"sma_60":59.52,"sma_120":58.34},{"date":"2026-01-20","open":61.75,"high":62.55,"low":61.25,"close":62.39,"volume":2881019,"rsi_14":69.06,"sma_20":60.75,"sma_60":59.63,"sma_120":58.39},{"date":"2026-01-21","open":62.7,"high":62.84,"low":61.89,"close":62.58,"volume":2932853,"rsi_14":73.96,"sma_20":60.91,"sma_60":59.74,"sma_120":58.44},{"date":"2026-01-22","open":62.66,"high":62.83,"low":62.24,"close":62.6,"volume":1862308,"rsi_14":79.46,"sma_20":61.02,"sma_60":59.85,"sma_120":58.49},{"date":"2026-01-23","open":62.56,"high":62.84,"low":62.01,"close":62.2,"volume":1781100,"rsi_14":89.0,"sma_20":61.13,"sma_60":59.96,"sma_120":58.53},{"date":"2026-01-26","open":62.28,"high":62.92,"low":62.21,"close":62.54,"volume":1139700,"rsi_14":91.08,"sma_20":61.26,"sma_60":60.08,"sma_120":58.57},{"date":"2026-01-27","open":62.56,"high":63.12,"low":62.47,"close":62.77,"volume":2197600,"rsi_14":90.45,"sma_20":61.41,"sma_60":60.24,"sma_120":58.62},{"date":"2026-01-28","open":62.39,"high":62.59,"low":61.8,"close":62.12,"volume":2745300,"rsi_14":80.62,"sma_20":61.51,"sma_60":60.33,"sma_120":58.65},{"date":"2026-01-29","open":61.95,"high":62.62,"low":61.39,"close":62.31,"volume":2665900,"rsi_14":78.43,"sma_20":61.64,"sma_60":60.42,"sma_120":58.69},{"date":"2026-01-30","open":62.21,"high":62.64,"low":61.5,"close":62.62,"volume":2310500,"rsi_14":77.71,"sma_20":61.8,"sma_60":60.5,"sma_120":58.73},{"date":"2026-02-02","open":62.8,"high":62.99,"low":62.07,"close":62.79,"volume":2647600,"rsi_14":76.94,"sma_20":62.03,"sma_60":60.56,"sma_120":58.77},{"date":"2026-02-03","open":62.1,"high":62.51,"low":61.82,"close":62.27,"volume":2905000,"rsi_14":64.76,"sma_20":62.23,"sma_60":60.62,"sma_120":58.82},{"date":"2026-02-04","open":62.48,"high":63.11,"low":61.78,"close":62.79,"volume":2357500,"rsi_14":64.84,"sma_20":62.43,"sma_60":60.7,"sma_120":58.86},{"date":"2026-02-05","open":63.2,"high":64.04,"low":63.01,"close":63.74,"volume":2842500,"rsi_14":70.91,"sma_20":62.68,"sma_60":60.8,"sma_120":58.92},{"date":"2026-02-06","open":63.76,"high":64.29,"low":63.27,"close":64.1,"volume":1777100,"rsi_14":69.87,"sma_20":62.91,"sma_60":60.9,"sma_120":58.98},{"date":"2026-02-09","open":64.08,"high":64.16,"low":63.51,"close":63.58,"volume":1881700,"rsi_14":60.99,"sma_20":63.1,"sma_60":61.0,"sma_120":59.04},{"date":"2026-02-10","open":63.7,"high":64.38,"low":63.7,"close":64.23,"volume":2827013,"rsi_14":97.76,"sma_20":61.23,"sma_60":60.0,"sma_120":58.55},{"date":"2026-02-11","open":64.17,"high":65.37,"low":63.93,"close":64.86,"volume":5087709,"rsi_14":99.12,"sma_20":61.48,"sma_60":60.16,"sma_120":58.61},{"date":"2026-02-12","open":55.02,"high":59.67,"low":54.73,"close":58.02,"volume":15116119,"rsi_14":46.88,"sma_20":61.39,"sma_60":60.24,"sma_120":58.61},{"date":"2026-02-13","open":57.61,"high":59.17,"low":57.32,"close":57.4,"volume":7634658,"rsi_14":44.93,"sma_20":61.25,"sma_60":60.24,"sma_120":58.61},{"date":"2026-02-17","open":58.51,"high":59.91,"low":58.0,"close":59.4,"volume":5607544,"rsi_14":38.78,"sma_20":62.98,"sma_60":61.27,"sma_120":59.2},{"date":"2026-02-18","open":59.2,"high":59.75,"low":58.57,"close":59.57,"volume":4982100,"rsi_14":41.19,"sma_20":62.84,"sma_60":61.29,"sma_120":59.23},{"date":"2026-02-19","open":59.81,"high":60.59,"low":59.66,"close":60.23,"volume":2954300,"rsi_14":43.02,"sma_20":62.72,"sma_60":61.31,"sma_120":59.26},{"date":"2026-02-20","open":60.1,"high":60.69,"low":59.85,"close":60.65,"volume":3809557,"rsi_14":43.47,"sma_20":62.62,"sma_60":61.33,"sma_120":59.31},{"date":"2026-02-23","open":60.38,"high":60.99,"low":59.66,"close":59.69,"volume":4098100,"rsi_14":40.24,"sma_20":62.49,"sma_60":61.33,"sma_120":59.34},{"date":"2026-02-24","open":59.7,"high":59.91,"low":59.03,"close":59.82,"volume":2961468,"rsi_14":48.48,"sma_20":61.38,"sma_60":60.34,"sma_120":58.67},{"date":"2026-02-25","open":59.52,"high":59.92,"low":58.21,"close":58.64,"volume":3298791,"rsi_14":36.77,"sma_20":62.14,"sma_60":61.28,"sma_120":59.39},{"date":"2026-02-26","open":59.14,"high":59.56,"low":58.89,"close":59.26,"volume":2391549,"rsi_14":42.99,"sma_20":61.4,"sma_60":60.35,"sma_120":58.69},{"date":"2026-02-27","open":59.5,"high":60.38,"low":59.12,"close":60.38,"volume":3555647,"rsi_14":46.46,"sma_20":61.47,"sma_60":60.39,"sma_120":58.72},{"date":"2026-03-02","open":60.17,"high":60.71,"low":59.72,"close":60.37,"volume":1940315,"rsi_14":39.5,"sma_20":61.76,"sma_60":61.25,"sma_120":59.49},{"date":"2026-03-03","open":60.21,"high":60.26,"low":59.0,"close":59.67,"volume":1866498,"rsi_14":35.43,"sma_20":61.59,"sma_60":61.24,"sma_120":59.51},{"date":"2026-03-04","open":59.49,"high":59.55,"low":57.32,"close":57.52,"volume":3682795,"rsi_14":36.75,"sma_20":61.33,"sma_60":60.45,"sma_120":58.77},{"date":"2026-03-05","open":57.59,"high":58.18,"low":56.69,"close":57.69,"volume":3914783,"rsi_14":37.18,"sma_20":61.16,"sma_60":60.46,"sma_120":58.77},{"date":"2026-03-06","open":57.15,"high":57.94,"low":56.58,"close":57.8,"volume":2076153,"rsi_14":31.97,"sma_20":60.96,"sma_60":60.46,"sma_120":58.77},{"date":"2026-03-09","open":57.44,"high":57.71,"low":56.32,"close":57.09,"volume":3321650,"rsi_14":36.51,"sma_20":60.4,"sma_60":61.1,"sma_120":59.54},{"date":"2026-03-10","open":57.27,"high":57.3,"low":55.02,"close":55.81,"volume":3734054,"rsi_14":31.01,"sma_20":60.0,"sma_60":61.06,"sma_120":59.55},{"date":"2026-03-11","open":55.53,"high":55.8,"low":54.89,"close":55.61,"volume":2913334,"rsi_14":42.14,"sma_20":60.06,"sma_60":60.36,"sma_120":58.76},{"date":"2026-03-12","open":55.87,"high":56.5,"low":54.92,"close":55.13,"volume":3190707,"rsi_14":21.39,"sma_20":59.05,"sma_60":60.93,"sma_120":59.55},{"date":"2026-03-13","open":55.69,"high":56.13,"low":54.55,"close":54.67,"volume":2813359,"rsi_14":19.66,"sma_20":59.26,"sma_60":60.21,"sma_120":58.75},{"date":"2026-03-16","open":54.76,"high":55.19,"low":54.31,"close":54.54,"volume":2376304,"rsi_14":21.11,"sma_20":58.76,"sma_60":60.12,"sma_120":58.73},{"date":"2026-03-17","open":54.94,"high":55.52,"low":54.71,"close":55.38,"volume":2032762,"rsi_14":31.73,"sma_20":58.28,"sma_60":60.03,"sma_120":58.73},{"date":"2026-03-18","open":54.82,"high":55.65,"low":53.38,"close":53.46,"volume":2628355,"rsi_14":21.71,"sma_20":58.04,"sma_60":59.91,"sma_120":58.71},{"date":"2026-03-19","open":53.27,"high":54.07,"low":53.03,"close":53.64,"volume":2616828,"rsi_14":13.79,"sma_20":57.84,"sma_60":59.78,"sma_120":58.68},{"date":"2026-03-20","open":53.64,"high":53.83,"low":52.4,"close":52.82,"volume":7548697,"rsi_14":12.7,"sma_20":57.5,"sma_60":59.65,"sma_120":58.66},{"date":"2026-03-23","open":53.04,"high":53.7,"low":52.67,"close":52.77,"volume":2426239,"rsi_14":13.5,"sma_20":57.09,"sma_60":59.52,"sma_120":58.62},{"date":"2026-03-24","open":52.56,"high":53.51,"low":52.25,"close":52.85,"volume":2704351,"rsi_14":18.53,"sma_20":56.73,"sma_60":59.4,"sma_120":58.59},{"date":"2026-03-25","open":53.46,"high":53.71,"low":51.95,"close":53.04,"volume":2503960,"rsi_14":18.47,"sma_20":56.44,"sma_60":59.29,"sma_120":58.57},{"date":"2026-03-26","open":52.77,"high":53.36,"low":52.16,"close":52.37,"volume":2503709,"rsi_14":16.04,"sma_20":56.1,"sma_60":59.14,"sma_120":58.52},{"date":"2026-03-27","open":52.26,"high":52.57,"low":51.89,"close":52.02,"volume":2491286,"rsi_14":16.75,"sma_20":55.67,"sma_60":59.01,"sma_120":58.48},{"date":"2026-03-30","open":52.51,"high":52.84,"low":51.99,"close":52.6,"volume":3161560,"rsi_14":27.04,"sma_20":55.28,"sma_60":58.93,"sma_120":58.45},{"date":"2026-03-31","open":53.58,"high":53.58,"low":52.36,"close":52.97,"volume":3790817,"rsi_14":31.23,"sma_20":54.94,"sma_60":58.84,"sma_120":58.44},{"date":"2026-04-01","open":52.9,"high":53.65,"low":52.89,"close":53.05,"volume":3591919,"rsi_14":34.47,"sma_20":54.72,"sma_60":58.74,"sma_120":58.41},{"date":"2026-04-02","open":52.88,"high":53.83,"low":52.72,"close":53.48,"volume":2618780,"rsi_14":41.07,"sma_20":54.51,"sma_60":58.63,"sma_120":58.4},{"date":"2026-04-06","open":53.1,"high":54.09,"low":53.06,"close":53.68,"volume":1610687,"rsi_14":43.43,"sma_20":54.3,"sma_60":58.54,"sma_120":58.39},{"date":"2026-04-07","open":53.71,"high":53.72,"low":53.03,"close":53.25,"volume":2219866,"rsi_14":33.23,"sma_20":54.11,"sma_60":58.44,"sma_120":58.37},{"date":"2026-04-08","open":53.8,"high":54.46,"low":53.25,"close":54.25,"volume":2266510,"rsi_14":57.25,"sma_20":54.03,"sma_60":58.35,"sma_120":58.37},{"date":"2026-04-09","open":54.01,"high":55.52,"low":53.8,"close":55.33,"volume":3155027,"rsi_14":63.25,"sma_20":54.01,"sma_60":58.27,"sma_120":58.36},{"date":"2026-04-10","open":55.17,"high":55.51,"low":53.6,"close":53.78,"volume":2726642,"rsi_14":56.84,"sma_20":53.95,"sma_60":58.18,"sma_120":58.35},{"date":"2026-04-13","open":53.84,"high":54.23,"low":53.26,"close":54.21,"volume":2095177,"rsi_14":59.62,"sma_20":53.92,"sma_60":58.07,"sma_120":58.31},{"date":"2026-04-14","open":54.21,"high":55.08,"low":54.21,"close":54.35,"volume":2706605,"rsi_14":60.13,"sma_20":53.91,"sma_60":57.97,"sma_120":58.28},{"date":"2026-04-15","open":54.15,"high":54.54,"low":53.53,"close":53.93,"volume":2675240,"rsi_14":55.76,"sma_20":53.84,"sma_60":57.87,"sma_120":58.25},{"date":"2026-04-16","open":53.85,"high":54.33,"low":53.77,"close":54.04,"volume":2258535,"rsi_14":61.61,"sma_20":53.87,"sma_60":57.76,"sma_120":58.22},{"date":"2026-04-17","open":54.2,"high":55.2,"low":54.13,"close":54.54,"volume":2422866,"rsi_14":67.34,"sma_20":53.91,"sma_60":57.67,"sma_120":58.19},{"date":"2026-04-20","open":54.51,"high":54.9,"low":54.26,"close":54.44,"volume":2400242,"rsi_14":63.33,"sma_20":53.99,"sma_60":57.57,"sma_120":58.16},{"date":"2026-04-21","open":54.26,"high":54.61,"low":53.73,"close":54.26,"volume":3293102,"rsi_14":59.97,"sma_20":54.07,"sma_60":57.49,"sma_120":58.13},{"date":"2026-04-22","open":54.31,"high":55.04,"low":53.98,"close":54.86,"volume":3731107,"rsi_14":62.71,"sma_20":54.17,"sma_60":57.42,"sma_120":58.1},{"date":"2026-04-23","open":54.44,"high":56.96,"low":54.37,"close":56.52,"volume":5421567,"rsi_14":68.12,"sma_20":54.35,"sma_60":57.39,"sma_120":58.1},{"date":"2026-04-24","open":55.78,"high":56.5,"low":55.44,"close":56.13,"volume":2484534,"rsi_14":64.43,"sma_20":54.54,"sma_60":57.34,"sma_120":58.1},{"date":"2026-04-27","open":56.53,"high":56.88,"low":55.4,"close":55.51,"volume":3544055,"rsi_14":62.9,"sma_20":54.71,"sma_60":57.29,"sma_120":58.09},{"date":"2026-04-28","open":55.95,"high":56.01,"low":54.92,"close":55.28,"volume":2050963,"rsi_14":56.51,"sma_20":54.85,"sma_60":57.21,"sma_120":58.08},{"date":"2026-04-29","open":55.16,"high":55.36,"low":54.53,"close":54.87,"volume":1878499,"rsi_14":46.96,"sma_20":54.94,"sma_60":57.12,"sma_120":58.07},{"date":"2026-04-30","open":54.89,"high":55.37,"low":54.53,"close":55.27,"volume":2508688,"rsi_14":62.02,"sma_20":55.06,"sma_60":57.03,"sma_120":58.07},{"date":"2026-05-01","open":55.65,"high":55.73,"low":54.19,"close":54.33,"volume":1924715,"rsi_14":50.96,"sma_20":55.1,"sma_60":56.92,"sma_120":58.06},{"date":"2026-05-04","open":54.5,"high":54.5,"low":53.42,"close":53.7,"volume":2932550,"rsi_14":45.52,"sma_20":55.1,"sma_60":56.79,"sma_120":58.05},{"date":"2026-05-05","open":53.57,"high":54.06,"low":52.83,"close":53.66,"volume":2940196,"rsi_14":47.97,"sma_20":55.12,"sma_60":56.65,"sma_120":58.03},{"date":"2026-05-06","open":53.79,"high":54.37,"low":53.34,"close":53.74,"volume":2543934,"rsi_14":47.81,"sma_20":55.09,"sma_60":56.51,"sma_120":58.02},{"date":"2026-05-07","open":53.71,"high":54.19,"low":53.42,"close":53.94,"volume":1994764,"rsi_14":45.33,"sma_20":55.02,"sma_60":56.36,"sma_120":58.0},{"date":"2026-05-08","open":54.13,"high":54.29,"low":53.15,"close":53.38,"volume":2407048,"rsi_14":42.26,"sma_20":55.0,"sma_60":56.21,"sma_120":57.97},{"date":"2026-05-11","open":53.6,"high":53.84,"low":52.25,"close":52.62,"volume":2992230,"rsi_14":38.19,"sma_20":54.91,"sma_60":56.03,"sma_120":57.94},{"date":"2026-05-12","open":52.75,"high":52.91,"low":52.28,"close":52.72,"volume":2808283,"rsi_14":33.84,"sma_20":54.82,"sma_60":55.83,"sma_120":57.91},{"date":"2026-05-13","open":52.46,"high":53.14,"low":51.7,"close":52.56,"volume":3063524,"rsi_14":13.59,"sma_20":54.74,"sma_60":55.62,"sma_120":57.89},{"date":"2026-05-14","open":53.0,"high":53.21,"low":52.17,"close":53.16,"volume":3088859,"rsi_14":23.17,"sma_20":54.69,"sma_60":55.53,"sma_120":57.88},{"date":"2026-05-15","open":53.51,"high":53.68,"low":53.0,"close":53.16,"volume":4099139,"rsi_14":25.99,"sma_20":54.61,"sma_60":55.45,"sma_120":57.85},{"date":"2026-05-18","open":53.34,"high":54.91,"low":53.32,"close":54.34,"volume":3013328,"rsi_14":40.99,"sma_20":54.6,"sma_60":55.36,"sma_120":57.82},{"date":"2026-05-19","open":54.25,"high":54.68,"low":53.42,"close":53.48,"volume":3508312,"rsi_14":38.24,"sma_20":54.55,"sma_60":55.24,"sma_120":57.78},{"date":"2026-05-20","open":54.21,"high":54.21,"low":52.71,"close":53.01,"volume":2454870,"rsi_14":31.86,"sma_20":54.45,"sma_60":55.12,"sma_120":57.73},{"date":"2026-05-21","open":52.64,"high":53.26,"low":52.14,"close":52.76,"volume":2574346,"rsi_14":35.63,"sma_20":54.25,"sma_60":55.01,"sma_120":57.67},{"date":"2026-05-22","open":52.87,"high":53.36,"low":52.71,"close":53.2,"volume":2083160,"rsi_14":44.07,"sma_20":54.09,"sma_60":54.91,"sma_120":57.63},{"date":"2026-05-26","open":53.22,"high":53.27,"low":52.67,"close":52.9,"volume":2503561,"rsi_14":42.3,"sma_20":53.95,"sma_60":54.78,"sma_120":57.59},{"date":"2026-05-27","open":51.56,"high":52.18,"low":49.78,"close":50.13,"volume":6781441,"rsi_14":28.52,"sma_20":53.68,"sma_60":54.6,"sma_120":57.52},{"date":"2026-05-28","open":49.43,"high":50.07,"low":49.15,"close":49.18,"volume":4139814,"rsi_14":24.22,"sma_20":53.39,"sma_60":54.43,"sma_120":57.44},{"date":"2026-05-29","open":48.26,"high":48.4,"low":46.62,"close":47.37,"volume":11454441,"rsi_14":21.4,"sma_20":52.98,"sma_60":54.25,"sma_120":57.35},{"date":"2026-06-01","open":47.31,"high":47.57,"low":45.85,"close":46.09,"volume":6088339,"rsi_14":20.79,"sma_20":52.56,"sma_60":54.05,"sma_120":57.26},{"date":"2026-06-02","open":46.23,"high":46.8,"low":44.41,"close":44.82,"volume":8153295,"rsi_14":17.97,"sma_20":52.1,"sma_60":53.83,"sma_120":57.15},{"date":"2026-06-03","open":44.89,"high":45.59,"low":44.21,"close":45.57,"volume":6317840,"rsi_14":23.0,"sma_20":51.69,"sma_60":53.64,"sma_120":57.05},{"date":"2026-06-04","open":46.88,"high":47.06,"low":46.03,"close":46.27,"volume":5462800,"rsi_14":23.65,"sma_20":51.3,"sma_60":53.47,"sma_120":56.94},{"date":"2026-06-05","open":46.77,"high":47.63,"low":46.49,"close":46.87,"volume":4684994,"rsi_14":26.99,"sma_20":50.94,"sma_60":53.33,"sma_120":56.84},{"date":"2026-06-08","open":46.86,"high":46.97,"low":46.34,"close":46.35,"volume":6478748,"rsi_14":19.19,"sma_20":50.58,"sma_60":53.17,"sma_120":56.73},{"date":"2026-06-09","open":46.41,"high":47.74,"low":46.17,"close":47.3,"volume":5138564,"rsi_14":26.32,"sma_20":50.31,"sma_60":53.05,"sma_120":56.63},{"date":"2026-06-10","open":47.59,"high":48.28,"low":47.24,"close":47.54,"volume":3508224,"rsi_14":28.59,"sma_20":50.05,"sma_60":52.93,"sma_120":56.52},{"date":"2026-06-11","open":46.84,"high":47.51,"low":46.61,"close":46.82,"volume":3752797,"rsi_14":27.62,"sma_20":49.76,"sma_60":52.78,"sma_120":56.41},{"date":"2026-06-12","open":46.84,"high":47.01,"low":46.24,"close":46.96,"volume":2626675,"rsi_14":25.89,"sma_20":49.45,"sma_60":52.67,"sma_120":56.29},{"date":"2026-06-15","open":46.83,"high":47.12,"low":46.42,"close":46.67,"volume":2396821,"rsi_14":26.03,"sma_20":49.12,"sma_60":52.55,"sma_120":56.17},{"date":"2026-06-16","open":46.87,"high":47.24,"low":46.52,"close":46.56,"volume":4080304,"rsi_14":32.72,"sma_20":48.73,"sma_60":52.44,"sma_120":56.05},{"date":"2026-06-17","open":46.04,"high":46.3,"low":44.5,"close":44.91,"volume":4389388,"rsi_14":30.62,"sma_20":48.3,"sma_60":52.31,"sma_120":55.91},{"date":"2026-06-18","open":44.99,"high":45.14,"low":44.4,"close":44.74,"volume":5894030,"rsi_14":35.91,"sma_20":47.88,"sma_60":52.17,"sma_120":55.78},{"date":"2026-06-22","open":44.07,"high":44.34,"low":43.87,"close":44.19,"volume":4349055,"rsi_14":38.88,"sma_20":47.45,"sma_60":52.02,"sma_120":55.65},{"date":"2026-06-23","open":44.99,"high":45.05,"low":44.03,"close":44.42,"volume":3599670,"rsi_14":47.24,"sma_20":47.01,"sma_60":51.88,"sma_120":55.51},{"date":"2026-06-24","open":44.71,"high":44.93,"low":44.22,"close":44.32,"volume":5151639,"rsi_14":40.97,"sma_20":46.58,"sma_60":51.75,"sma_120":55.38},{"date":"2026-06-25","open":43.8,"high":44.02,"low":42.49,"close":42.59,"volume":6156548,"rsi_14":26.93,"sma_20":46.2,"sma_60":51.58,"sma_120":55.25},{"date":"2026-06-26","open":42.69,"high":43.22,"low":42.4,"close":43.06,"volume":7153163,"rsi_14":25.73,"sma_20":45.9,"sma_60":51.41,"sma_120":55.12},{"date":"2026-06-29","open":43.18,"high":43.38,"low":41.73,"close":42.07,"volume":6019525,"rsi_14":24.15,"sma_20":45.63,"sma_60":51.22,"sma_120":54.98},{"date":"2026-06-30","open":41.83,"high":41.91,"low":41.3,"close":41.54,"volume":4501333,"rsi_14":13.6,"sma_20":45.4,"sma_60":51.02,"sma_120":54.83},{"date":"2026-07-01","open":41.8,"high":42.83,"low":41.8,"close":41.93,"volume":3489357,"rsi_14":15.5,"sma_20":45.26,"sma_60":50.82,"sma_120":54.68},{"date":"2026-07-02","open":42.36,"high":43.43,"low":42.34,"close":43.17,"volume":4274861,"rsi_14":28.61,"sma_20":45.13,"sma_60":50.65,"sma_120":54.54},{"date":"2026-07-06","open":43.13,"high":43.21,"low":42.11,"close":42.52,"volume":4628917,"rsi_14":25.59,"sma_20":44.95,"sma_60":50.45,"sma_120":54.4},{"date":"2026-07-07","open":43.34,"high":44.08,"low":43.09,"close":43.41,"volume":4332312,"rsi_14":33.23,"sma_20":44.77,"sma_60":50.24,"sma_120":54.26},{"date":"2026-07-08","open":43.86,"high":44.89,"low":43.41,"close":44.73,"volume":6273540,"rsi_14":41.55,"sma_20":44.69,"sma_60":50.09,"sma_120":54.13},{"date":"2026-07-09","open":44.42,"high":45.25,"low":44.04,"close":44.55,"volume":5458720,"rsi_14":48.15,"sma_20":44.55,"sma_60":49.93,"sma_120":54.0},{"date":"2026-07-10","open":44.44,"high":44.64,"low":43.54,"close":44.25,"volume":3586355,"rsi_14":47.33,"sma_20":44.39,"sma_60":49.75,"sma_120":53.86},{"date":"2026-07-13","open":44.45,"high":44.82,"low":44.14,"close":44.7,"volume":2918703,"rsi_14":52.61,"sma_20":44.28,"sma_60":49.6,"sma_120":53.73},{"date":"2026-07-14","open":44.07,"high":44.48,"low":43.98,"close":44.07,"volume":3655583,"rsi_14":48.33,"sma_20":44.14,"sma_60":49.43,"sma_120":53.59},{"date":"2026-07-15","open":44.12,"high":44.6,"low":43.21,"close":43.55,"volume":4302852,"rsi_14":46.23,"sma_20":43.98,"sma_60":49.24,"sma_120":53.45},{"date":"2026-07-16","open":44.25,"high":45.48,"low":44.25,"close":45.24,"volume":4620369,"rsi_14":62.98,"sma_20":43.91,"sma_60":49.08,"sma_120":53.33},{"date":"2026-07-17","open":45.95,"high":46.13,"low":44.71,"close":44.89,"volume":5527629,"rsi_14":59.1,"sma_20":43.91,"sma_60":48.92,"sma_120":53.2},{"date":"2026-07-20","open":44.89,"high":44.97,"low":44.33,"close":44.52,"volume":5140639,"rsi_14":62.93,"sma_20":43.9,"sma_60":48.74,"sma_120":53.08},{"date":"2026-07-21","open":43.86,"high":44.24,"low":43.61,"close":43.65,"volume":5441375,"rsi_14":60.65,"sma_20":43.87,"sma_60":48.53,"sma_120":52.96},{"date":"2026-07-22","open":44.33,"high":44.38,"low":42.87,"close":43.26,"volume":6591609,"rsi_14":56.87,"sma_20":43.82,"sma_60":48.31,"sma_120":52.83},{"date":"2026-07-23","open":37.15,"high":39.6,"low":36.41,"close":39.25,"volume":18007022,"rsi_14":34.44,"sma_20":43.56,"sma_60":48.03,"sma_120":52.66},{"date":"2026-07-24","open":38.61,"high":38.86,"low":37.72,"close":38.37,"volume":9489802,"rsi_14":34.05,"sma_20":43.35,"sma_60":47.75,"sma_120":52.48},{"date":"2026-07-27","open":38.76,"high":39.44,"low":38.41,"close":38.88,"volume":6591303,"rsi_14":31.9,"sma_20":43.14,"sma_60":47.47,"sma_120":52.3},{"date":"2026-07-28","open":39.48,"high":39.95,"low":38.5,"close":38.82,"volume":7151033,"rsi_14":23.58,"sma_20":42.97,"sma_60":47.19,"sma_120":52.11},{"date":"2026-07-29","open":39.22,"high":39.58,"low":38.5,"close":38.56,"volume":5939655,"rsi_14":23.48,"sma_20":42.83,"sma_60":46.93,"sma_120":51.92},{"date":"2026-07-30","open":37.3,"high":38.38,"low":36.81,"close":38.16,"volume":9567648,"rsi_14":23.27,"sma_20":42.64,"sma_60":46.66,"sma_120":51.73},{"date":"2026-07-31","open":37.81,"high":38.02,"low":37.37,"close":37.78,"volume":5601302,"rsi_14":19.44,"sma_20":42.37,"sma_60":46.4,"sma_120":51.52},{"date":"2026-08-03","open":37.89,"high":38.33,"low":37.87,"close":38.0,"volume":6048857,"rsi_14":22.24,"sma_20":42.14,"sma_60":46.13,"sma_120":51.25},{"date":"2026-08-04","open":37.64,"high":37.88,"low":37.37,"close":37.63,"volume":3803162,"rsi_14":22.48,"sma_20":41.85,"sma_60":45.85,"sma_120":51.02},{"date":"2026-08-05","open":37.63,"high":37.67,"low":36.81,"close":37.39,"volume":5099704,"rsi_14":7.81,"sma_20":41.48,"sma_60":45.58,"sma_120":50.79},{"date":"2026-08-06","open":37.57,"high":37.57,"low":36.17,"close":36.65,"volume":6314788,"rsi_14":7.49,"sma_20":41.08,"sma_60":45.31,"sma_120":50.61},{"date":"2026-08-07","open":36.57,"high":37.67,"low":36.51,"close":37.56,"volume":5675363,"rsi_14":16.03,"sma_20":40.75,"sma_60":45.06,"sma_120":50.44},{"date":"2026-08-10","open":37.38,"high":37.51,"low":36.96,"close":37.23,"volume":4902191,"rsi_14":16.57,"sma_20":40.36,"sma_60":44.8,"sma_120":50.25},{"date":"2026-08-11","open":37.08,"high":37.32,"low":36.83,"close":37.01,"volume":5658470,"rsi_14":16.84,"sma_20":40.0,"sma_60":44.53,"sma_120":50.06},{"date":"2026-08-12","open":36.48,"high":36.97,"low":36.3,"close":36.52,"volume":6167354},{"date":"2026-08-13","open":36.8,"high":37.03,"low":36.19,"close":36.22,"volume":5405179,"rsi_14":29.21,"sma_20":39.17,"sma_60":43.94,"sma_120":49.64},{"date":"2026-08-14","open":36.45,"high":36.5,"low":35.97,"close":36.2,"volume":3629711,"rsi_14":22.03,"sma_20":38.73,"sma_60":43.65,"sma_120":49.44},{"date":"2026-08-17","open":36.09,"high":36.59,"low":35.92,"close":36.02,"volume":3946841},{"date":"2026-08-18","open":36.25,"high":36.59,"low":35.83,"close":36.32,"volume":4009358,"rsi_14":27.31,"sma_20":37.92,"sma_60":43.08,"sma_120":49.05},{"date":"2026-08-19","open":36.5,"high":37.26,"low":36.25,"close":36.26,"volume":4121082,"rsi_14":28.95,"sma_20":37.55,"sma_60":42.79,"sma_120":48.85},{"date":"2026-08-20","open":36.14,"high":36.51,"low":35.88,"close":36.38,"volume":3574940,"rsi_14":32.91,"sma_20":37.4,"sma_60":42.51,"sma_120":48.65},{"date":"2026-08-21","open":36.47,"high":37.21,"low":36.36,"close":36.91,"volume":3774315,"rsi_14":37.2,"sma_20":37.32,"sma_60":42.29,"sma_120":48.45},{"date":"2026-08-24","open":37.08,"high":37.73,"low":37.08,"close":37.26,"volume":3393125,"rsi_14":44.47,"sma_20":37.23,"sma_60":42.09,"sma_120":48.26},{"date":"2026-08-25","open":36.89,"high":36.96,"low":36.15,"close":36.36,"volume":4639418,"rsi_14":39.25,"sma_20":37.09,"sma_60":41.9,"sma_120":48.08},{"date":"2026-08-26","open":36.33,"high":37.47,"low":36.26,"close":36.7,"volume":6356128,"rsi_14":48.81,"sma_20":36.99,"sma_60":41.74,"sma_120":47.9},{"date":"2026-08-27","open":36.57,"high":36.57,"low":35.81,"close":35.94,"volume":2736987,"rsi_14":32.32,"sma_20":36.87,"sma_60":41.59,"sma_120":47.71},{"date":"2026-08-28","open":36.07,"high":36.51,"low":35.97,"close":36.38,"volume":2723444,"rsi_14":41.63,"sma_20":36.79,"sma_60":41.43,"sma_120":47.53},{"date":"2026-08-31","open":36.17,"high":36.63,"low":35.95,"close":36.07,"volume":5060352,"rsi_14":40.78,"sma_20":36.69,"sma_60":41.26,"sma_120":47.37},{"date":"2026-09-01","open":36.18,"high":36.47,"low":35.84,"close":36.19,"volume":3766444},{"date":"2026-09-02","open":36.1,"high":36.12,"low":35.48,"close":35.71,"volume":4936141,"rsi_14":44.81,"sma_20":36.51,"sma_60":40.89,"sma_120":47.03},{"date":"2026-09-03","open":36.06,"high":36.44,"low":35.47,"close":35.71,"volume":5050584,"rsi_14":44.99,"sma_20":36.46,"sma_60":40.7,"sma_120":46.87},{"date":"2026-09-04","open":35.46,"high":36.23,"low":35.25,"close":35.86,"volume":5237150,"rsi_14":48.35,"sma_20":36.36,"sma_60":40.5,"sma_120":46.71},{"date":"2026-09-08","open":35.61,"high":35.65,"low":34.95,"close":34.95,"volume":5833971},{"date":"2026-09-09","open":34.87,"high":34.88,"low":34.34,"close":34.54,"volume":4329534,"rsi_14":35.22,"sma_20":36.13,"sma_60":40.09,"sma_120":46.38},{"date":"2026-09-10","open":34.81,"high":35.33,"low":34.47,"close":34.56,"volume":5260364},{"date":"2026-09-11","open":34.73,"high":34.89,"low":34.44,"close":34.73,"volume":3265232,"rsi_14":29.66,"sma_20":35.95,"sma_60":39.68,"sma_120":46.06},{"date":"2026-09-14","open":35.11,"high":35.5,"low":34.97,"close":35.31,"volume":6980115,"rsi_14":32.56,"sma_20":35.91,"sma_60":39.52,"sma_120":45.91},{"date":"2026-09-15","open":35.14,"high":35.2,"low":33.75,"close":33.77,"volume":6704000,"rsi_14":29.21,"sma_20":35.8,"sma_60":39.33,"sma_120":45.75},{"date":"2026-09-16","open":33.77,"high":34.41,"low":33.53,"close":33.53,"volume":5517059},{"date":"2026-09-17","open":33.71,"high":33.9,"low":33.0,"close":33.0,"volume":5870739,"rsi_14":25.15,"sma_20":35.49,"sma_60":38.95,"sma_120":45.42},{"date":"2026-09-18","open":33.0,"high":33.11,"low":32.42,"close":32.43,"volume":16337755,"rsi_14":17.25,"sma_20":35.3,"sma_60":38.75,"sma_120":45.25},{"date":"2026-09-21","open":32.42,"high":32.7,"low":31.88,"close":32.35,"volume":6589851,"rsi_14":17.93,"sma_20":35.07,"sma_60":38.58,"sma_120":45.08},{"date":"2026-09-22","open":32.77,"high":33.1,"low":32.63,"close":32.86,"volume":6338845,"rsi_14":23.41,"sma_20":34.85,"sma_60":38.4,"sma_120":44.91},{"date":"2026-09-23","open":32.72,"high":33.03,"low":32.28,"close":32.49,"volume":9239067,"rsi_14":23.64,"sma_20":34.66,"sma_60":38.24,"sma_120":44.73},{"date":"2026-09-24","open":31.5,"high":31.58,"low":30.12,"close":30.4,"volume":13649941,"rsi_14":17.54,"sma_20":34.34,"sma_60":38.05,"sma_120":44.54},{"date":"2026-09-25","open":30.01,"high":30.34,"low":29.74,"close":30.03,"volume":9264358,"rsi_14":15.27,"sma_20":34.04,"sma_60":37.85,"sma_120":44.33},{"date":"2026-09-28","open":29.97,"high":30.71,"low":29.76,"close":30.59,"volume":10845742,"rsi_14":22.93,"sma_20":33.75,"sma_60":37.64,"sma_120":44.14},{"date":"2026-09-29","open":30.4,"high":30.98,"low":30.07,"close":30.5,"volume":12165207,"rsi_14":23.82,"sma_20":33.48,"sma_60":37.43,"sma_120":43.94},{"date":"2026-09-30","open":30.6,"high":30.68,"low":29.7,"close":30.12,"volume":11351132,"rsi_14":22.52,"sma_20":33.17,"sma_60":37.21,"sma_120":43.73},{"date":"2026-10-01","open":30.3,"high":30.62,"low":29.91,"close":30.57,"volume":7966732,"rsi_14":25.39,"sma_20":32.92,"sma_60":36.97,"sma_120":43.53},{"date":"2026-10-02","open":30.78,"high":30.78,"low":30.05,"close":30.16,"volume":5576930,"rsi_14":18.55,"sma_20":32.64,"sma_60":36.73,"sma_120":43.33},{"date":"2026-10-05","open":29.8,"high":30.13,"low":29.29,"close":29.69,"volume":6531428,"rsi_14":21.33,"sma_20":32.33,"sma_60":36.48,"sma_120":43.12},{"date":"2026-10-06","open":29.7,"high":30.36,"low":29.61,"close":30.35,"volume":7654215,"rsi_14":28.82,"sma_20":32.1,"sma_60":36.24,"sma_120":42.92},{"date":"2026-10-07","open":30.58,"high":31.35,"low":30.43,"close":30.87,"volume":9114968,"rsi_14":35.9,"sma_20":31.92,"sma_60":36.01,"sma_120":42.72},{"date":"2026-10-08","open":31.12,"high":32.48,"low":31.12,"close":32.26,"volume":13661910,"rsi_14":48.98,"sma_20":31.8,"sma_60":35.82,"sma_120":42.53},{"date":"2026-10-09","open":32.41,"high":32.57,"low":31.86,"close":31.98,"volume":6726154,"rsi_14":47.84,"sma_20":31.66,"sma_60":35.6,"sma_120":42.34},{"date":"2026-10-12","open":31.89,"high":32.38,"low":31.61,"close":32.07,"volume":5581599,"rsi_14":45.14,"sma_20":31.5,"sma_60":35.38,"sma_120":42.15},{"date":"2026-10-13","open":32.35,"high":32.4,"low":31.94,"close":32.15,"volume":6712434,"rsi_14":47.86,"sma_20":31.42,"sma_60":35.17,"sma_120":41.96},{"date":"2026-10-14","open":32.32,"high":32.66,"low":32.09,"close":32.63,"volume":4855493,"rsi_14":67.92,"sma_20":31.38,"sma_60":34.98,"sma_120":41.75},{"date":"2026-10-15","open":33.27,"high":34.06,"low":33.2,"close":33.89,"volume":9291781,"rsi_14":77.09,"sma_20":31.42,"sma_60":34.82,"sma_120":41.56},{"date":"2026-10-16","open":34.02,"high":34.3,"low":33.27,"close":33.45,"volume":5473584,"rsi_14":70.38,"sma_20":31.47,"sma_60":34.72,"sma_120":41.38},{"date":"2026-10-19","open":33.0,"high":33.13,"low":32.48,"close":32.66,"volume":7387289,"rsi_14":64.07,"sma_20":31.49,"sma_60":34.62,"sma_120":41.18},{"date":"2026-10-20","open":33.04,"high":33.37,"low":32.9,"close":33.34,"volume":4988032,"rsi_14":70.11,"sma_20":31.51,"sma_60":34.53,"sma_120":41.0},{"date":"2026-10-21","open":33.17,"high":33.72,"low":33.06,"close":33.45,"volume":8089949,"rsi_14":69.0,"sma_20":31.56,"sma_60":34.44,"sma_120":40.82},{"date":"2026-10-22","open":31.89,"high":35.45,"low":31.8,"close":35.31,"volume":13461014,"rsi_14":78.22,"sma_20":31.8,"sma_60":34.38,"sma_120":40.65}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.1600000000000001,"pbr":12.33,"per":30.44,"roa":4.29,"roe":10.07,"grade":"B","comment":"PER 30.42배, ROE 10.07%","revenue":3924019000.0,"analysis":"PER 30.4배입니다. ROE 10.1%입니다. 시가총액 169.80억. 매출 39.24억, 영업이익 7.33억.","eps_basis":"TTM","debt_ratio":0.7801520288584824,"market_cap":16989229950,"net_income":531716000.0,"total_debt":1115303000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.73,"total_assets":3354932000.0,"total_equity":1429597000.0,"profit_margin":13.55,"revenue_basis":"TTM","dividend_yield":1.24,"net_income_basis":"TTM","operating_income":733016000.0,"operating_margin":18.68,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간"],"backtest_top3":[],"current_price":35.31,"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":28.26},{"date":"2016-10-25","close":28.14},{"date":"2016-10-26","close":29.95},{"date":"2016-10-27","close":30.71},{"date":"2016-10-28","close":30.67},{"date":"2016-10-31","close":30.82},{"date":"2016-11-01","close":30.54},{"date":"2016-11-02","close":30.64},{"date":"2016-11-03","close":30.51},{"date":"2016-11-04","close":30.36},{"date":"2016-11-07","close":30.71},{"date":"2016-11-08","close":30.84},{"date":"2016-11-09","close":31.26},{"date":"2016-11-10","close":31.18},{"date":"2016-11-11","close":30.97},{"date":"2016-11-14","close":30.96},{"date":"2016-11-15","close":31.22},{"date":"2016-11-16","close":31.41},{"date":"2016-11-17","close":31.55},{"date":"2016-11-18","close":32.13},{"date":"2016-11-21","close":31.96},{"date":"2016-11-22","close":32.45},{"date":"2016-11-23","close":32.32},{"date":"2016-11-25","close":32.58},{"date":"2016-11-28","close":32.62},{"date":"2016-11-29","close":32.4},{"date":"2016-11-30","close":32.13},{"date":"2016-12-01","close":32.37},{"date":"2016-12-02","close":32.54},{"date":"2016-12-05","close":32.83},{"date":"2016-12-06","close":33.13},{"date":"2016-12-07","close":33.53},{"date":"2016-12-08","close":34.09},{"date":"2016-12-09","close":33.94},{"date":"2016-12-12","close":33.51},{"date":"2016-12-13","close":33.36},{"date":"2016-12-14","close":33.19},{"date":"2016-12-15","close":33.26},{"date":"2016-12-16","close":33.19},{"date":"2016-12-19","close":33.4},{"date":"2016-12-20","close":33.6},{"date":"2016-12-21","close":33.5},{"date":"2016-12-22","close":33.37},{"date":"2016-12-23","close":33.67},{"date":"2016-12-27","close":33.79},{"date":"2016-12-28","close":33.76},{"date":"2016-12-29","close":33.94},{"date":"2016-12-30","close":33.78},{"date":"2017-01-03","close":33.49},{"date":"2017-01-04","close":33.79},{"date":"2017-01-05","close":33.62},{"date":"2017-01-06","close":33.44},{"date":"2017-01-09","close":33.13},{"date":"2017-01-10","close":33.11},{"date":"2017-01-11","close":33.22},{"date":"2017-01-12","close":32.91},{"date":"2017-01-13","close":33.42},{"date":"2017-01-17","close":33.23},{"date":"2017-01-18","close":33.47},{"date":"2017-01-19","close":33.38},{"date":"2017-01-20","close":34.04},{"date":"2017-01-23","close":33.34},{"date":"2017-01-24","close":33.88},{"date":"2017-01-25","close":34.93},{"date":"2017-01-26","close":35.5},{"date":"2017-01-27","close":35.53},{"date":"2017-01-30","close":35.18},{"date":"2017-01-31","close":35.26},{"date":"2017-02-01","close":34.98},{"date":"2017-02-02","close":35.02},{"date":"2017-02-03","close":35.57},{"date":"2017-02-06","close":35.55},{"date":"2017-02-07","close":35.96},{"date":"2017-02-08","close":35.73},{"date":"2017-02-09","close":36.24},{"date":"2017-02-10","close":36.68},{"date":"2017-02-13","close":36.74},{"date":"2017-02-14","close":36.56},{"date":"2017-02-15","close":36.71},{"date":"2017-02-16","close":36.95},{"date":"2017-02-17","close":36.93},{"date":"2017-02-21","close":36.86},{"date":"2017-02-22","close":36.86},{"date":"2017-02-23","close":36.91},{"date":"2017-02-24","close":36.9},{"date":"2017-02-27","close":36.95},{"date":"2017-02-28","close":36.56},{"date":"2017-03-01","close":36.93},{"date":"2017-03-02","close":36.4},{"date":"2017-03-03","close":36.51},{"date":"2017-03-06","close":36.32},{"date":"2017-03-07","close":36.17},{"date":"2017-03-08","close":36.14},{"date":"2017-03-09","close":36.03},{"date":"2017-03-10","close":36.47},{"date":"2017-03-13","close":36.46},{"date":"2017-03-14","close":36.55},{"date":"2017-03-15","close":36.88},{"date":"2017-03-16","close":36.86},{"date":"2017-03-17","close":36.9},{"date":"2017-03-20","close":36.63},{"date":"2017-03-21","close":36.01},{"date":"2017-03-22","close":36.03},{"date":"2017-03-23","close":36.02},{"date":"2017-03-24","close":36.06},{"date":"2017-03-27","close":35.93},{"date":"2017-03-28","close":36.28},{"date":"2017-03-29","close":36.63},{"date":"2017-03-30","close":36.93},{"date":"2017-03-31","close":37.13},{"date":"2017-04-03","close":35.97},{"date":"2017-04-04","close":36.32},{"date":"2017-04-05","close":36.22},{"date":"2017-04-06","close":36.31},{"date":"2017-04-07","close":36.44},{"date":"2017-04-10","close":36.6},{"date":"2017-04-11","close":36.89},{"date":"2017-04-12","close":36.46},{"date":"2017-04-13","close":36.19},{"date":"2017-04-17","close":36.78},{"date":"2017-04-18","close":37.01},{"date":"2017-04-19","close":37.36},{"date":"2017-04-20","close":37.95},{"date":"2017-04-21","close":37.8},{"date":"2017-04-24","close":38.23},{"date":"2017-04-25","close":38.14},{"date":"2017-04-26","close":37.99},{"date":"2017-04-27","close":39.18},{"date":"2017-04-28","close":38.83},{"date":"2017-05-01","close":39.2},{"date":"2017-05-02","close":39.13},{"date":"2017-05-03","close":39.06},{"date":"2017-05-04","close":39.61},{"date":"2017-05-05","close":40.0},{"date":"2017-05-08","close":39.6},{"date":"2017-05-09","close":39.85},{"date":"2017-05-10","close":40.15},{"date":"2017-05-11","close":40.42},{"date":"2017-05-12","close":40.61},{"date":"2017-05-15","close":40.86},{"date":"2017-05-16","close":40.84},{"date":"2017-05-17","close":40.68},{"date":"2017-05-18","close":40.82},{"date":"2017-05-19","close":41.52},{"date":"2017-05-22","close":42.29},{"date":"2017-05-23","close":42.51},{"date":"2017-05-24","close":42.83},{"date":"2017-05-25","close":43.25},{"date":"2017-05-26","close":43.08},{"date":"2017-05-30","close":42.33},{"date":"2017-05-31","close":43.07},{"date":"2017-06-01","close":42.53},{"date":"2017-06-02","close":43.06},{"date":"2017-06-05","close":42.81},{"date":"2017-06-06","close":42.47},{"date":"2017-06-07","close":42.43},{"date":"2017-06-08","close":42.64},{"date":"2017-06-09","close":42.47},{"date":"2017-06-12","close":42.74},{"date":"2017-06-13","close":43.06},{"date":"2017-06-14","close":43.23},{"date":"2017-06-15","close":43.3},{"date":"2017-06-16","close":43.28},{"date":"2017-06-19","close":43.66},{"date":"2017-06-20","close":43.26},{"date":"2017-06-21","close":42.69},{"date":"2017-06-22","close":41.78},{"date":"2017-06-23","close":42.01},{"date":"2017-06-26","close":41.84},{"date":"2017-06-27","close":41.18},{"date":"2017-06-28","close":41.06},{"date":"2017-06-29","close":40.42},{"date":"2017-06-30","close":40.71},{"date":"2017-07-03","close":40.28},{"date":"2017-07-05","close":40.87},{"date":"2017-07-06","close":40.28},{"date":"2017-07-07","close":40.92},{"date":"2017-07-10","close":40.82},{"date":"2017-07-11","close":40.76},{"date":"2017-07-12","close":41.21},{"date":"2017-07-13","close":40.88},{"date":"2017-07-14","close":40.8},{"date":"2017-07-17","close":40.85},{"date":"2017-07-18","close":41.34},{"date":"2017-07-19","close":41.38},{"date":"2017-07-20","close":41.26},{"date":"2017-07-21","close":41.37},{"date":"2017-07-24","close":41.52},{"date":"2017-07-25","close":41.61},{"date":"2017-07-26","close":43.49},{"date":"2017-07-27","close":43.27},{"date":"2017-07-28","close":43.53},{"date":"2017-07-31","close":43.41},{"date":"2017-08-01","close":43.46},{"date":"2017-08-02","close":43.49},{"date":"2017-08-03","close":44.0},{"date":"2017-08-04","close":43.9},{"date":"2017-08-07","close":44.14},{"date":"2017-08-08","close":44.31},{"date":"2017-08-09","close":44.09},{"date":"2017-08-10","close":43.56},{"date":"2017-08-11","close":43.46},{"date":"2017-08-14","close":44.0},{"date":"2017-08-15","close":43.95},{"date":"2017-08-16","close":44.19},{"date":"2017-08-17","close":43.99},{"date":"2017-08-18","close":43.65},{"date":"2017-08-21","close":44.15},{"date":"2017-08-22","close":44.76},{"date":"2017-08-23","close":44.6},{"date":"2017-08-24","close":44.65},{"date":"2017-08-25","close":44.76},{"date":"2017-08-28","close":44.82},{"date":"2017-08-29","close":44.29},{"date":"2017-08-30","close":43.78},{"date":"2017-08-31","close":44.41},{"date":"2017-09-01","close":44.44},{"date":"2017-09-05","close":44.32},{"date":"2017-09-06","close":44.43},{"date":"2017-09-07","close":44.5},{"date":"2017-09-08","close":44.64},{"date":"2017-09-11","close":44.56},{"date":"2017-09-12","close":44.28},{"date":"2017-09-13","close":43.91},{"date":"2017-09-14","close":44.46},{"date":"2017-09-15","close":44.01},{"date":"2017-09-18","close":43.82},{"date":"2017-09-19","close":44.19},{"date":"2017-09-20","close":44.42},{"date":"2017-09-21","close":44.45},{"date":"2017-09-22","close":44.72},{"date":"2017-09-25","close":44.9},{"date":"2017-09-26","close":45.6},{"date":"2017-09-27","close":45.53},{"date":"2017-09-28","close":45.77},{"date":"2017-09-29","close":46.14},{"date":"2017-10-02","close":45.72},{"date":"2017-10-03","close":46.13},{"date":"2017-10-04","close":46.22},{"date":"2017-10-05","close":46.14},{"date":"2017-10-06","close":46.87},{"date":"2017-10-09","close":47.03},{"date":"2017-10-10","close":47.33},{"date":"2017-10-11","close":47.48},{"date":"2017-10-12","close":47.59},{"date":"2017-10-13","close":47.61},{"date":"2017-10-16","close":47.67},{"date":"2017-10-17","close":47.81},{"date":"2017-10-18","close":47.66},{"date":"2017-10-19","close":47.66},{"date":"2017-10-20","close":47.7},{"date":"2017-10-23","close":47.62},{"date":"2017-10-24","close":47.15},{"date":"2017-10-25","close":44.1},{"date":"2017-10-26","close":44.04},{"date":"2017-10-27","close":43.44},{"date":"2017-10-30","close":43.23},{"date":"2017-10-31","close":43.91},{"date":"2017-11-01","close":43.7},{"date":"2017-11-02","close":44.7},{"date":"2017-11-03","close":45.28},{"date":"2017-11-06","close":45.11},{"date":"2017-11-07","close":45.37},{"date":"2017-11-08","close":45.24},{"date":"2017-11-09","close":44.72},{"date":"2017-11-10","close":44.99},{"date":"2017-11-13","close":45.34},{"date":"2017-11-14","close":45.29},{"date":"2017-11-15","close":44.93},{"date":"2017-11-16","close":45.31},{"date":"2017-11-17","close":45.01},{"date":"2017-11-20","close":45.19},{"date":"2017-11-21","close":45.4},{"date":"2017-11-22","close":45.32},{"date":"2017-11-24","close":45.22},{"date":"2017-11-27","close":45.24},{"date":"2017-11-28","close":45.35},{"date":"2017-11-29","close":46.11},{"date":"2017-11-30","close":46.35},{"date":"2017-12-01","close":46.7},{"date":"2017-12-04","close":46.1},{"date":"2017-12-05","close":45.59},{"date":"2017-12-06","close":46.17},{"date":"2017-12-07","close":46.46},{"date":"2017-12-08","close":46.0},{"date":"2017-12-11","close":45.34},{"date":"2017-12-12","close":45.3},{"date":"2017-12-13","close":45.79},{"date":"2017-12-14","close":45.7},{"date":"2017-12-15","close":46.82},{"date":"2017-12-18","close":46.85},{"date":"2017-12-19","close":46.92},{"date":"2017-12-20","close":47.15},{"date":"2017-12-21","close":46.87},{"date":"2017-12-22","close":46.45},{"date":"2017-12-26","close":46.67},{"date":"2017-12-27","close":46.8},{"date":"2017-12-28","close":46.58},{"date":"2017-12-29","close":46.53},{"date":"2018-01-02","close":18.7006},{"date":"2018-01-03","close":18.6325},{"date":"2018-01-04","close":18.9812},{"date":"2018-01-05","close":18.885},{"date":"2018-01-08","close":19.0734},{"date":"2018-01-09","close":19.0975},{"date":"2018-01-10","close":18.9171},{"date":"2018-01-11","close":19.1175},{"date":"2018-01-12","close":19.0894},{"date":"2018-01-16","close":19.0373},{"date":"2018-01-17","close":19.1175},{"date":"2018-01-18","close":19.0814},{"date":"2018-01-19","close":19.1937},{"date":"2018-01-22","close":19.1937},{"date":"2018-01-23","close":19.1937},{"date":"2018-01-24","close":20.2399},{"date":"2018-01-25","close":20.2399},{"date":"2018-01-26","close":20.288},{"date":"2018-01-29","close":20.1397},{"date":"2018-01-30","close":19.9232},{"date":"2018-01-31","close":19.7789},{"date":"2018-02-01","close":19.7068},{"date":"2018-02-02","close":19.322},{"date":"2018-02-05","close":18.7607},{"date":"2018-02-06","close":18.7848},{"date":"2018-02-07","close":19.0975},{"date":"2018-02-08","close":18.2773},{"date":"2018-02-09","close":18.4301},{"date":"2018-02-12","close":18.9286},{"date":"2018-02-13","close":18.9688},{"date":"2018-02-14","close":19.3789},{"date":"2018-02-15","close":19.6},{"date":"2018-02-16","close":20.0584},{"date":"2018-02-20","close":20.0825},{"date":"2018-02-21","close":20.0945},{"date":"2018-02-22","close":20.2554},{"date":"2018-02-23","close":20.577},{"date":"2018-02-26","close":20.6735},{"date":"2018-02-27","close":20.4725},{"date":"2018-02-28","close":20.2111},{"date":"2018-03-01","close":19.8815},{"date":"2018-03-02","close":19.9659},{"date":"2018-03-05","close":20.2031},{"date":"2018-03-06","close":20.6011},{"date":"2018-03-07","close":20.9911},{"date":"2018-03-08","close":20.9992},{"date":"2018-03-09","close":21.2565},{"date":"2018-03-12","close":21.2364},{"date":"2018-03-13","close":20.9992},{"date":"2018-03-14","close":20.7901},{"date":"2018-03-15","close":20.6373},{"date":"2018-03-16","close":20.6896},{"date":"2018-03-19","close":20.6936},{"date":"2018-03-20","close":20.8946},{"date":"2018-03-21","close":20.8263},{"date":"2018-03-22","close":20.3921},{"date":"2018-03-23","close":20.1187},{"date":"2018-03-26","close":20.7539},{"date":"2018-03-27","close":20.2715},{"date":"2018-03-28","close":20.2916},{"date":"2018-03-29","close":20.5167},{"date":"2018-04-02","close":20.1066},{"date":"2018-04-03","close":20.4363},{"date":"2018-04-04","close":20.6735},{"date":"2018-04-05","close":20.6212},{"date":"2018-04-06","close":20.1991},{"date":"2018-04-09","close":20.38},{"date":"2018-04-10","close":20.6333},{"date":"2018-04-11","close":20.5408},{"date":"2018-04-12","close":20.6333},{"date":"2018-04-13","close":20.6253},{"date":"2018-04-16","close":21.164},{"date":"2018-04-17","close":21.6907},{"date":"2018-04-18","close":21.5701},{"date":"2018-04-19","close":21.2444},{"date":"2018-04-20","close":20.971},{"date":"2018-04-23","close":20.8022},{"date":"2018-04-24","close":20.376},{"date":"2018-04-25","close":19.8413},{"date":"2018-04-26","close":19.7568},{"date":"2018-04-27","close":19.7247},{"date":"2018-04-30","close":19.5076},{"date":"2018-05-01","close":19.6322},{"date":"2018-05-02","close":19.5076},{"date":"2018-05-03","close":19.5317},{"date":"2018-05-04","close":19.9177},{"date":"2018-05-07","close":20.1307},{"date":"2018-05-08","close":20.0664},{"date":"2018-05-09","close":20.014},{"date":"2018-05-10","close":20.0462},{"date":"2018-05-11","close":20.3809},{"date":"2018-05-14","close":20.2761},{"date":"2018-05-15","close":20.2156},{"date":"2018-05-16","close":20.1833},{"date":"2018-05-17","close":20.1591},{"date":"2018-05-18","close":20.2035},{"date":"2018-05-21","close":20.4897},{"date":"2018-05-22","close":20.1874},{"date":"2018-05-23","close":20.1995},{"date":"2018-05-24","close":20.2882},{"date":"2018-05-25","close":20.2075},{"date":"2018-05-29","close":20.2962},{"date":"2018-05-30","close":20.5986},{"date":"2018-05-31","close":20.0664},{"date":"2018-06-01","close":20.1632},{"date":"2018-06-04","close":20.7196},{"date":"2018-06-05","close":20.901},{"date":"2018-06-06","close":21.1873},{"date":"2018-06-07","close":21.2881},{"date":"2018-06-08","close":21.2921},{"date":"2018-06-11","close":21.0623},{"date":"2018-06-12","close":21.284},{"date":"2018-06-13","close":20.905},{"date":"2018-06-14","close":21.0744},{"date":"2018-06-15","close":21.2155},{"date":"2018-06-18","close":21.3405},{"date":"2018-06-19","close":21.2558},{"date":"2018-06-20","close":21.1429},{"date":"2018-06-21","close":21.1389},{"date":"2018-06-22","close":21.1308},{"date":"2018-06-25","close":21.0219},{"date":"2018-06-26","close":20.9857},{"date":"2018-06-27","close":20.8849},{"date":"2018-06-28","close":21.155},{"date":"2018-06-29","close":21.1993},{"date":"2018-07-02","close":21.4171},{"date":"2018-07-03","close":21.3001},{"date":"2018-07-05","close":21.4251},{"date":"2018-07-06","close":21.7477},{"date":"2018-07-09","close":22.167},{"date":"2018-07-10","close":22.1751},{"date":"2018-07-11","close":22.2113},{"date":"2018-07-12","close":22.5137},{"date":"2018-07-13","close":22.2718},{"date":"2018-07-16","close":22.1871},{"date":"2018-07-17","close":22.1468},{"date":"2018-07-18","close":22.3766},{"date":"2018-07-19","close":22.3766},{"date":"2018-07-20","close":22.5258},{"date":"2018-07-23","close":22.5984},{"date":"2018-07-24","close":22.3404},{"date":"2018-07-25","close":22.5137},{"date":"2018-07-26","close":22.6145},{"date":"2018-07-27","close":22.5016},{"date":"2018-07-30","close":21.9735},{"date":"2018-07-31","close":22.1509},{"date":"2018-08-01","close":22.5944},{"date":"2018-08-02","close":22.8161},{"date":"2018-08-03","close":22.7274},{"date":"2018-08-06","close":22.933},{"date":"2018-08-07","close":22.7234},{"date":"2018-08-08","close":22.679},{"date":"2018-08-09","close":22.6346},{"date":"2018-08-10","close":22.7275},{"date":"2018-08-13","close":22.6992},{"date":"2018-08-14","close":22.9377},{"date":"2018-08-15","close":22.9094},{"date":"2018-08-16","close":23.1075},{"date":"2018-08-17","close":23.1156},{"date":"2018-08-20","close":23.2287},{"date":"2018-08-21","close":23.3217},{"date":"2018-08-22","close":23.3783},{"date":"2018-08-23","close":23.4955},{"date":"2018-08-24","close":23.6733},{"date":"2018-08-27","close":24.0492},{"date":"2018-08-28","close":24.0775},{"date":"2018-08-29","close":24.1503},{"date":"2018-08-30","close":24.2635},{"date":"2018-08-31","close":24.2837},{"date":"2018-09-04","close":24.4534},{"date":"2018-09-05","close":24.4211},{"date":"2018-09-06","close":24.7081},{"date":"2018-09-07","close":24.8697},{"date":"2018-09-10","close":25.1325},{"date":"2018-09-11","close":25.3184},{"date":"2018-09-12","close":25.6579},{"date":"2018-09-13","close":25.7549},{"date":"2018-09-14","close":25.6336},{"date":"2018-09-17","close":25.569},{"date":"2018-09-18","close":25.9327},{"date":"2018-09-19","close":25.2416},{"date":"2018-09-20","close":25.3628},{"date":"2018-09-21","close":25.2658},{"date":"2018-09-24","close":24.9506},{"date":"2018-09-25","close":25.2537},{"date":"2018-09-26","close":24.3807},{"date":"2018-09-27","close":23.9522},{"date":"2018-09-28","close":24.5302},{"date":"2018-10-01","close":23.8552},{"date":"2018-10-02","close":24.029},{"date":"2018-10-03","close":23.7703},{"date":"2018-10-04","close":23.8674},{"date":"2018-10-05","close":23.9603},{"date":"2018-10-08","close":23.8188},{"date":"2018-10-09","close":23.8916},{"date":"2018-10-10","close":22.8892},{"date":"2018-10-11","close":22.4527},{"date":"2018-10-12","close":22.6952},{"date":"2018-10-15","close":22.7639},{"date":"2018-10-16","close":23.2611},{"date":"2018-10-17","close":23.1883},{"date":"2018-10-18","close":22.8326},{"date":"2018-10-19","close":22.9943},{"date":"2018-10-22","close":23.0388},{"date":"2018-10-23","close":22.8084},{"date":"2018-10-24","close":23.156},{"date":"2018-10-25","close":22.9337},{"date":"2018-10-26","close":23.0307},{"date":"2018-10-29","close":23.2045},{"date":"2018-10-30","close":23.5521},{"date":"2018-10-31","close":23.928},{"date":"2018-11-01","close":23.7461},{"date":"2018-11-02","close":23.9886},{"date":"2018-11-05","close":24.0209},{"date":"2018-11-06","close":23.9765},{"date":"2018-11-07","close":24.8697},{"date":"2018-11-08","close":25.1442},{"date":"2018-11-09","close":24.8807},{"date":"2018-11-12","close":24.4753},{"date":"2018-11-13","close":24.305},{"date":"2018-11-14","close":24.3253},{"date":"2018-11-15","close":24.6861},{"date":"2018-11-16","close":25.0672},{"date":"2018-11-19","close":24.8807},{"date":"2018-11-20","close":24.609},{"date":"2018-11-21","close":24.4509},{"date":"2018-11-23","close":24.3253},{"date":"2018-11-26","close":24.7753},{"date":"2018-11-27","close":25.0469},{"date":"2018-11-28","close":25.7361},{"date":"2018-11-29","close":25.8456},{"date":"2018-11-30","close":25.7686},{"date":"2018-12-03","close":25.8618},{"date":"2018-12-04","close":25.3429},{"date":"2018-12-06","close":23.8996},{"date":"2018-12-07","close":23.2103},{"date":"2018-12-10","close":23.259},{"date":"2018-12-11","close":23.2489},{"date":"2018-12-12","close":23.2793},{"date":"2018-12-13","close":22.8475},{"date":"2018-12-14","close":22.2576},{"date":"2018-12-17","close":21.8015},{"date":"2018-12-18","close":21.7164},{"date":"2018-12-19","close":21.467},{"date":"2018-12-20","close":21.3515},{"date":"2018-12-21","close":21.0474},{"date":"2018-12-24","close":20.5488},{"date":"2018-12-26","close":21.4001},{"date":"2018-12-27","close":21.7954},{"date":"2018-12-28","close":21.692},{"date":"2018-12-31","close":21.9535},{"date":"2019-01-02","close":21.7529},{"date":"2019-01-03","close":21.4974},{"date":"2019-01-04","close":22.1968},{"date":"2019-01-07","close":22.2576},{"date":"2019-01-08","close":22.659},{"date":"2019-01-09","close":23.1151},{"date":"2019-01-10","close":23.5104},{"date":"2019-01-11","close":23.2914},{"date":"2019-01-14","close":23.334},{"date":"2019-01-15","close":23.4678},{"date":"2019-01-16","close":23.2002},{"date":"2019-01-17","close":23.0482},{"date":"2019-01-18","close":23.5225},{"date":"2019-01-22","close":23.3522},{"date":"2019-01-23","close":22.6225},{"date":"2019-01-24","close":22.9752},{"date":"2019-01-25","close":23.1881},{"date":"2019-01-28","close":22.7198},{"date":"2019-01-29","close":22.4583},{"date":"2019-01-30","close":22.5252},{"date":"2019-01-31","close":22.6468},{"date":"2019-02-01","close":22.7563},{"date":"2019-02-04","close":22.4461},{"date":"2019-02-05","close":22.8962},{"date":"2019-02-06","close":22.7441},{"date":"2019-02-07","close":22.8718},{"date":"2019-02-08","close":23.0883},{"date":"2019-02-11","close":23.3444},{"date":"2019-02-12","close":23.7713},{"date":"2019-02-13","close":24.0092},{"date":"2019-02-14","close":24.1982},{"date":"2019-02-15","close":24.4604},{"date":"2019-02-19","close":24.2165},{"date":"2019-02-20","close":23.997},{"date":"2019-02-21","close":24.1616},{"date":"2019-02-22","close":24.0457},{"date":"2019-02-25","close":23.8872},{"date":"2019-02-26","close":23.8811},{"date":"2019-02-27","close":23.9604},{"date":"2019-02-28","close":24.186},{"date":"2019-03-01","close":24.2592},{"date":"2019-03-04","close":24.5763},{"date":"2019-03-05","close":24.5519},{"date":"2019-03-06","close":24.5214},{"date":"2019-03-07","close":24.3751},{"date":"2019-03-08","close":24.4604},{"date":"2019-03-11","close":24.8202},{"date":"2019-03-12","close":24.808},{"date":"2019-03-13","close":25.0337},{"date":"2019-03-14","close":25.0154},{"date":"2019-03-15","close":24.6739},{"date":"2019-03-18","close":24.9971},{"date":"2019-03-19","close":24.8995},{"date":"2019-03-20","close":24.7288},{"date":"2019-03-21","close":25.0581},{"date":"2019-03-22","close":24.6251},{"date":"2019-03-25","close":24.741},{"date":"2019-03-26","close":24.9971},{"date":"2019-03-27","close":25.1313},{"date":"2019-03-28","close":25.424},{"date":"2019-03-29","close":25.3813},{"date":"2019-04-01","close":25.5886},{"date":"2019-04-02","close":25.5337},{"date":"2019-04-03","close":25.7106},{"date":"2019-04-04","close":25.4301},{"date":"2019-04-05","close":25.4545},{"date":"2019-04-08","close":25.4972},{"date":"2019-04-09","close":25.4118},{"date":"2019-04-10","close":25.5155},{"date":"2019-04-11","close":25.8631},{"date":"2019-04-12","close":26.1802},{"date":"2019-04-15","close":26.2594},{"date":"2019-04-16","close":26.3143},{"date":"2019-04-17","close":26.1924},{"date":"2019-04-18","close":26.4058},{"date":"2019-04-22","close":26.4973},{"date":"2019-04-23","close":26.6802},{"date":"2019-04-24","close":23.997},{"date":"2019-04-25","close":23.8506},{"date":"2019-04-26","close":23.8445},{"date":"2019-04-29","close":23.7225},{"date":"2019-04-30","close":23.5823},{"date":"2019-05-01","close":22.6492},{"date":"2019-05-02","close":22.881},{"date":"2019-05-03","close":23.0883},{"date":"2019-05-06","close":22.9115},{"date":"2019-05-07","close":22.4114},{"date":"2019-05-08","close":22.3992},{"date":"2019-05-09","close":22.3105},{"date":"2019-05-10","close":22.2861},{"date":"2019-05-13","close":21.8335},{"date":"2019-05-14","close":22.0965},{"date":"2019-05-15","close":22.2127},{"date":"2019-05-16","close":22.5674},{"date":"2019-05-17","close":22.5551},{"date":"2019-05-20","close":22.6408},{"date":"2019-05-21","close":22.9588},{"date":"2019-05-22","close":22.9343},{"date":"2019-05-23","close":22.5429},{"date":"2019-05-24","close":22.6469},{"date":"2019-05-28","close":22.3717},{"date":"2019-05-29","close":22.5796},{"date":"2019-05-30","close":23.075},{"date":"2019-05-31","close":22.9771},{"date":"2019-06-03","close":22.8242},{"date":"2019-06-04","close":23.2218},{"date":"2019-06-05","close":23.234},{"date":"2019-06-06","close":23.2218},{"date":"2019-06-07","close":23.5398},{"date":"2019-06-10","close":23.3747},{"date":"2019-06-11","close":22.9588},{"date":"2019-06-12","close":23.1117},{"date":"2019-06-13","close":23.0872},{"date":"2019-06-14","close":23.0261},{"date":"2019-06-17","close":22.9221},{"date":"2019-06-18","close":23.0505},{"date":"2019-06-19","close":23.1484},{"date":"2019-06-20","close":23.2218},{"date":"2019-06-21","close":22.9833},{"date":"2019-06-24","close":22.4145},{"date":"2019-06-25","close":22.4084},{"date":"2019-06-26","close":21.6561},{"date":"2019-06-27","close":22.4023},{"date":"2019-06-28","close":21.9375},{"date":"2019-07-01","close":22.1637},{"date":"2019-07-02","close":22.4328},{"date":"2019-07-03","close":22.6652},{"date":"2019-07-05","close":22.7447},{"date":"2019-07-08","close":22.6652},{"date":"2019-07-09","close":22.6408},{"date":"2019-07-10","close":22.7692},{"date":"2019-07-11","close":22.7937},{"date":"2019-07-12","close":22.9099},{"date":"2019-07-15","close":23.0383},{"date":"2019-07-16","close":23.0995},{"date":"2019-07-17","close":23.1178},{"date":"2019-07-18","close":23.179},{"date":"2019-07-19","close":23.13},{"date":"2019-07-22","close":23.2585},{"date":"2019-07-23","close":23.3319},{"date":"2019-07-24","close":20.8917},{"date":"2019-07-25","close":20.806},{"date":"2019-07-26","close":20.9528},{"date":"2019-07-29","close":20.7204},{"date":"2019-07-30","close":20.7999},{"date":"2019-07-31","close":20.5063},{"date":"2019-08-01","close":20.225},{"date":"2019-08-02","close":20.1883},{"date":"2019-08-05","close":19.6624},{"date":"2019-08-06","close":19.8825},{"date":"2019-08-07","close":20.011},{"date":"2019-08-08","close":20.376},{"date":"2019-08-09","close":20.2042},{"date":"2019-08-12","close":19.9404},{"date":"2019-08-13","close":19.9772},{"date":"2019-08-14","close":19.7563},{"date":"2019-08-15","close":19.9711},{"date":"2019-08-16","close":20.2779},{"date":"2019-08-19","close":20.4006},{"date":"2019-08-20","close":20.3454},{"date":"2019-08-21","close":20.3883},{"date":"2019-08-22","close":20.2533},{"date":"2019-08-23","close":19.6152},{"date":"2019-08-26","close":19.4618},{"date":"2019-08-27","close":19.3453},{"date":"2019-08-28","close":19.6275},{"date":"2019-08-29","close":20.0263},{"date":"2019-08-30","close":20.1306},{"date":"2019-09-03","close":20.3331},{"date":"2019-09-04","close":20.603},{"date":"2019-09-05","close":20.9834},{"date":"2019-09-06","close":20.8117},{"date":"2019-09-09","close":21.0571},{"date":"2019-09-10","close":21.2043},{"date":"2019-09-11","close":21.3577},{"date":"2019-09-12","close":21.3025},{"date":"2019-09-13","close":21.1921},{"date":"2019-09-16","close":21.2534},{"date":"2019-09-17","close":21.4743},{"date":"2019-09-18","close":21.2105},{"date":"2019-09-19","close":21.327},{"date":"2019-09-20","close":21.1982},{"date":"2019-09-23","close":20.9098},{"date":"2019-09-24","close":20.916},{"date":"2019-09-25","close":20.8546},{"date":"2019-09-26","close":20.7503},{"date":"2019-09-27","close":20.5171},{"date":"2019-09-30","close":20.9037},{"date":"2019-10-01","close":20.554},{"date":"2019-10-02","close":20.4987},{"date":"2019-10-03","close":20.8669},{"date":"2019-10-04","close":21.143},{"date":"2019-10-07","close":20.9957},{"date":"2019-10-08","close":20.8914},{"date":"2019-10-09","close":21.1614},{"date":"2019-10-10","close":21.3638},{"date":"2019-10-11","close":21.5786},{"date":"2019-10-14","close":21.5111},{"date":"2019-10-15","close":21.6522},{"date":"2019-10-16","close":21.7136},{"date":"2019-10-17","close":21.8608},{"date":"2019-10-18","close":22.0633},{"date":"2019-10-21","close":22.4682},{"date":"2019-10-22","close":22.0756},{"date":"2019-10-23","close":23.6401},{"date":"2019-10-24","close":23.6831},{"date":"2019-10-25","close":23.5481},{"date":"2019-10-28","close":23.3149},{"date":"2019-10-29","close":23.4192},{"date":"2019-10-30","close":23.3886},{"date":"2019-10-31","close":23.3824},{"date":"2019-11-01","close":23.726},{"date":"2019-11-04","close":23.7015},{"date":"2019-11-05","close":23.7322},{"date":"2019-11-06","close":23.5726},{"date":"2019-11-07","close":23.9515},{"date":"2019-11-08","close":23.8283},{"date":"2019-11-11","close":23.6188},{"date":"2019-11-12","close":23.1014},{"date":"2019-11-13","close":23.0644},{"date":"2019-11-14","close":23.089},{"date":"2019-11-15","close":22.5962},{"date":"2019-11-18","close":22.6085},{"date":"2019-11-19","close":22.5593},{"date":"2019-11-20","close":22.5346},{"date":"2019-11-21","close":22.0356},{"date":"2019-11-22","close":21.857},{"date":"2019-11-25","close":21.7522},{"date":"2019-11-26","close":22.0418},{"date":"2019-11-27","close":22.1034},{"date":"2019-11-29","close":22.0849},{"date":"2019-12-02","close":21.8323},{"date":"2019-12-03","close":21.7769},{"date":"2019-12-04","close":21.6352},{"date":"2019-12-05","close":21.2101},{"date":"2019-12-06","close":21.0992},{"date":"2019-12-09","close":21.321},{"date":"2019-12-10","close":20.7481},{"date":"2019-12-11","close":20.6187},{"date":"2019-12-12","close":20.477},{"date":"2019-12-13","close":20.2984},{"date":"2019-12-16","close":20.3107},{"date":"2019-12-17","close":20.323},{"date":"2019-12-18","close":20.2984},{"date":"2019-12-19","close":20.1752},{"date":"2019-12-20","close":20.4955},{"date":"2019-12-23","close":20.5633},{"date":"2019-12-24","close":20.3169},{"date":"2019-12-26","close":20.2306},{"date":"2019-12-27","close":20.1197},{"date":"2019-12-30","close":20.2553},{"date":"2019-12-31","close":20.4278},{"date":"2020-01-02","close":20.5387},{"date":"2020-01-03","close":20.4709},{"date":"2020-01-06","close":20.4709},{"date":"2020-01-07","close":20.4832},{"date":"2020-01-08","close":20.4647},{"date":"2020-01-09","close":20.7912},{"date":"2020-01-10","close":21.3949},{"date":"2020-01-13","close":21.549},{"date":"2020-01-14","close":21.5921},{"date":"2020-01-15","close":21.7091},{"date":"2020-01-16","close":21.9555},{"date":"2020-01-17","close":22.0911},{"date":"2020-01-21","close":22.1096},{"date":"2020-01-22","close":22.2266},{"date":"2020-01-23","close":22.5531},{"date":"2020-01-24","close":22.5531},{"date":"2020-01-27","close":22.3252},{"date":"2020-01-28","close":22.627},{"date":"2020-01-29","close":23.2862},{"date":"2020-01-30","close":23.5449},{"date":"2020-01-31","close":23.3786},{"date":"2020-02-03","close":23.7051},{"date":"2020-02-04","close":24.0131},{"date":"2020-02-05","close":24.0131},{"date":"2020-02-06","close":24.2287},{"date":"2020-02-07","close":23.8456},{"date":"2020-02-10","close":24.0804},{"date":"2020-02-11","close":24.4079},{"date":"2020-02-12","close":24.5068},{"date":"2020-02-13","close":24.5995},{"date":"2020-02-14","close":24.6056},{"date":"2020-02-18","close":24.3461},{"date":"2020-02-19","close":24.5438},{"date":"2020-02-20","close":24.6983},{"date":"2020-02-21","close":24.9826},{"date":"2020-02-24","close":24.5068},{"date":"2020-02-25","close":23.8889},{"date":"2020-02-26","close":24.0186},{"date":"2020-02-27","close":23.2709},{"date":"2020-02-28","close":23.135},{"date":"2020-03-02","close":24.1669},{"date":"2020-03-03","close":23.5675},{"date":"2020-03-04","close":24.7663},{"date":"2020-03-05","close":25.1618},{"date":"2020-03-06","close":24.5624},{"date":"2020-03-09","close":23.654},{"date":"2020-03-10","close":24.9331},{"date":"2020-03-11","close":23.7467},{"date":"2020-03-12","close":21.238},{"date":"2020-03-13","close":23.3698},{"date":"2020-03-16","close":22.0907},{"date":"2020-03-17","close":23.549},{"date":"2020-03-18","close":22.8755},{"date":"2020-03-19","close":21.998},{"date":"2020-03-20","close":21.6273},{"date":"2020-03-23","close":19.5078},{"date":"2020-03-24","close":20.8919},{"date":"2020-03-25","close":20.1381},{"date":"2020-03-26","close":20.8178},{"date":"2020-03-27","close":21.17},{"date":"2020-03-30","close":22.1463},{"date":"2020-03-31","close":22.3317},{"date":"2020-04-01","close":21.7261},{"date":"2020-04-02","close":22.0475},{"date":"2020-04-03","close":22.2761},{"date":"2020-04-06","close":22.9867},{"date":"2020-04-07","close":22.2081},{"date":"2020-04-08","close":22.1896},{"date":"2020-04-09","close":22.2575},{"date":"2020-04-13","close":22.1649},{"date":"2020-04-14","close":23.2215},{"date":"2020-04-15","close":22.7704},{"date":"2020-04-16","close":23.6911},{"date":"2020-04-17","close":24.0742},{"date":"2020-04-20","close":23.4687},{"date":"2020-04-21","close":22.9002},{"date":"2020-04-22","close":23.2957},{"date":"2020-04-23","close":23.203},{"date":"2020-04-24","close":23.5675},{"date":"2020-04-27","close":24.4017},{"date":"2020-04-28","close":25.1371},{"date":"2020-04-29","close":24.7848},{"date":"2020-04-30","close":24.7169},{"date":"2020-05-01","close":24.7169},{"date":"2020-05-04","close":25.1371},{"date":"2020-05-05","close":25.6067},{"date":"2020-05-06","close":25.5449},{"date":"2020-05-07","close":25.7735},{"date":"2020-05-08","close":26.1821},{"date":"2020-05-11","close":26.2812},{"date":"2020-05-12","close":25.4825},{"date":"2020-05-13","close":24.7891},{"date":"2020-05-14","close":24.9253},{"date":"2020-05-15","close":24.7644},{"date":"2020-05-18","close":24.3991},{"date":"2020-05-19","close":24.2691},{"date":"2020-05-20","close":24.2196},{"date":"2020-05-21","close":23.9224},{"date":"2020-05-22","close":23.9781},{"date":"2020-05-26","close":24.1391},{"date":"2020-05-27","close":24.591},{"date":"2020-05-28","close":24.8139},{"date":"2020-05-29","close":25.8788},{"date":"2020-06-01","close":26.1388},{"date":"2020-06-02","close":26.5598},{"date":"2020-06-03","close":27.6185},{"date":"2020-06-04","close":26.9436},{"date":"2020-06-05","close":26.8879},{"date":"2020-06-08","close":27.5937},{"date":"2020-06-09","close":26.9313},{"date":"2020-06-10","close":26.9189},{"date":"2020-06-11","close":26.0212},{"date":"2020-06-12","close":25.6373},{"date":"2020-06-15","close":25.9716},{"date":"2020-06-16","close":26.2317},{"date":"2020-06-17","close":26.2255},{"date":"2020-06-18","close":26.2255},{"date":"2020-06-19","close":25.9097},{"date":"2020-06-22","close":25.9531},{"date":"2020-06-23","close":25.8107},{"date":"2020-06-24","close":25.4454},{"date":"2020-06-25","close":25.8478},{"date":"2020-06-26","close":25.563},{"date":"2020-06-29","close":25.7735},{"date":"2020-06-30","close":26.244},{"date":"2020-07-01","close":26.4793},{"date":"2020-07-02","close":26.6588},{"date":"2020-07-06","close":26.4669},{"date":"2020-07-07","close":28.2438},{"date":"2020-07-08","close":27.8351},{"date":"2020-07-09","close":28.349},{"date":"2020-07-10","close":27.798},{"date":"2020-07-13","close":27.5256},{"date":"2020-07-14","close":28.0766},{"date":"2020-07-15","close":29.1662},{"date":"2020-07-16","close":29.0981},{"date":"2020-07-17","close":29.581},{"date":"2020-07-20","close":29.581},{"date":"2020-07-21","close":29.451},{"date":"2020-07-22","close":30.132},{"date":"2020-07-23","close":30.1878},{"date":"2020-07-24","close":30.1382},{"date":"2020-07-27","close":30.5097},{"date":"2020-07-28","close":30.2435},{"date":"2020-07-29","close":31.7294},{"date":"2020-07-30","close":31.9646},{"date":"2020-07-31","close":32.4413},{"date":"2020-08-03","close":32.7756},{"date":"2020-08-04","close":33.1223},{"date":"2020-08-05","close":33.37},{"date":"2020-08-06","close":33.2028},{"date":"2020-08-07","close":34.0151},{"date":"2020-08-10","close":33.9655},{"date":"2020-08-11","close":33.6369},{"date":"2020-08-12","close":33.8167},{"date":"2020-08-13","close":34.1019},{"date":"2020-08-14","close":33.9345},{"date":"2020-08-17","close":34.0213},{"date":"2020-08-18","close":33.8043},{"date":"2020-08-19","close":33.7051},{"date":"2020-08-20","close":34.0027},{"date":"2020-08-21","close":34.0647},{"date":"2020-08-24","close":34.2817},{"date":"2020-08-25","close":33.9345},{"date":"2020-08-26","close":34.6661},{"date":"2020-08-27","close":34.2135},{"date":"2020-08-28","close":34.1143},{"date":"2020-08-31","close":34.1887},{"date":"2020-09-01","close":34.5483},{"date":"2020-09-02","close":35.3295},{"date":"2020-09-03","close":33.8105},{"date":"2020-09-04","close":33.8477},{"date":"2020-09-08","close":33.3888},{"date":"2020-09-09","close":34.4181},{"date":"2020-09-10","close":33.5377},{"date":"2020-09-11","close":33.5563},{"date":"2020-09-14","close":33.6616},{"date":"2020-09-15","close":33.9655},{"date":"2020-09-16","close":33.2338},{"date":"2020-09-17","close":33.2462},{"date":"2020-09-18","close":32.5022},{"date":"2020-09-21","close":32.4526},{"date":"2020-09-22","close":32.7998},{"date":"2020-09-23","close":32.4278},{"date":"2020-09-24","close":32.8308},{"date":"2020-09-25","close":33.2648},{"date":"2020-09-28","close":33.8911},{"date":"2020-09-29","close":33.7919},{"date":"2020-09-30","close":33.5997},{"date":"2020-10-01","close":33.364},{"date":"2020-10-02","close":33.7733},{"date":"2020-10-05","close":34.5235},{"date":"2020-10-06","close":34.7219},{"date":"2020-10-07","close":35.4102},{"date":"2020-10-08","close":35.3543},{"date":"2020-10-09","close":35.6334},{"date":"2020-10-12","close":36.2224},{"date":"2020-10-13","close":36.4208},{"date":"2020-10-14","close":36.4518},{"date":"2020-10-15","close":36.8734},{"date":"2020-10-16","close":37.0594},{"date":"2020-10-19","close":36.7184},{"date":"2020-10-20","close":37.047},{"date":"2020-10-21","close":36.7122},{"date":"2020-10-22","close":36.861},{"date":"2020-10-23","close":37.326},{"date":"2020-10-26","close":36.892},{"date":"2020-10-27","close":36.7618},{"date":"2020-10-28","close":38.0453},{"date":"2020-10-29","close":36.706},{"date":"2020-10-30","close":35.869},{"date":"2020-11-02","close":36.055},{"date":"2020-11-03","close":36.8424},{"date":"2020-11-04","close":38.0267},{"date":"2020-11-05","close":39.242},{"date":"2020-11-06","close":39.1614},{"date":"2020-11-09","close":35.4225},{"date":"2020-11-10","close":35.3416},{"date":"2020-11-11","close":36.9467},{"date":"2020-11-12","close":36.4179},{"date":"2020-11-13","close":36.5983},{"date":"2020-11-16","close":36.6605},{"date":"2020-11-17","close":36.0819},{"date":"2020-11-18","close":35.858},{"date":"2020-11-19","close":36.5174},{"date":"2020-11-20","close":35.8456},{"date":"2020-11-23","close":35.5096},{"date":"2020-11-24","close":35.1675},{"date":"2020-11-25","close":34.8004},{"date":"2020-11-27","close":35.4785},{"date":"2020-11-30","close":35.5718},{"date":"2020-12-01","close":35.7958},{"date":"2020-12-02","close":34.3152},{"date":"2020-12-03","close":34.309},{"date":"2020-12-04","close":34.5578},{"date":"2020-12-07","close":34.844},{"date":"2020-12-08","close":35.1488},{"date":"2020-12-09","close":33.9419},{"date":"2020-12-10","close":33.6806},{"date":"2020-12-11","close":34.2187},{"date":"2020-12-14","close":35.8891},{"date":"2020-12-15","close":36.3277},{"date":"2020-12-16","close":36.5796},{"date":"2020-12-17","close":37.5221},{"date":"2020-12-18","close":37.886},{"date":"2020-12-21","close":37.1115},{"date":"2020-12-22","close":38.1193},{"date":"2020-12-23","close":37.1768},{"date":"2020-12-24","close":37.3728},{"date":"2020-12-28","close":36.2157},{"date":"2020-12-29","close":35.5718},{"date":"2020-12-30","close":35.6931},{"date":"2020-12-31","close":36.4583},{"date":"2021-01-04","close":35.6838},{"date":"2021-01-05","close":36.2717},{"date":"2021-01-06","close":36.8689},{"date":"2021-01-07","close":37.4848},{"date":"2021-01-08","close":38.0727},{"date":"2021-01-11","close":38.1753},{"date":"2021-01-12","close":38.7352},{"date":"2021-01-13","close":37.1955},{"date":"2021-01-14","close":34.9653},{"date":"2021-01-15","close":34.7506},{"date":"2021-01-19","close":34.396},{"date":"2021-01-20","close":35.2359},{"date":"2021-01-21","close":34.7133},{"date":"2021-01-22","close":34.5454},{"date":"2021-01-25","close":34.6667},{"date":"2021-01-26","close":34.564},{"date":"2021-01-27","close":32.6137},{"date":"2021-01-28","close":33.5749},{"date":"2021-01-29","close":33.6122},{"date":"2021-02-01","close":33.7988},{"date":"2021-02-02","close":34.5267},{"date":"2021-02-03","close":34.1628},{"date":"2021-02-04","close":34.6947},{"date":"2021-02-05","close":35.0399},{"date":"2021-02-08","close":34.7413},{"date":"2021-02-09","close":35.4614},{"date":"2021-02-10","close":35.4707},{"date":"2021-02-11","close":35.2089},{"date":"2021-02-12","close":35.1528},{"date":"2021-02-16","close":34.4514},{"date":"2021-02-17","close":34.227},{"date":"2021-02-18","close":34.1896},{"date":"2021-02-19","close":33.4882},{"date":"2021-02-22","close":32.8055},{"date":"2021-02-23","close":33.0954},{"date":"2021-02-24","close":33.1609},{"date":"2021-02-25","close":31.7956},{"date":"2021-02-26","close":31.0194},{"date":"2021-03-01","close":31.861},{"date":"2021-03-02","close":31.328},{"date":"2021-03-03","close":30.3554},{"date":"2021-03-04","close":29.8317},{"date":"2021-03-05","close":30.8043},{"date":"2021-03-08","close":30.3835},{"date":"2021-03-09","close":30.7856},{"date":"2021-03-10","close":31.1129},{"date":"2021-03-11","close":31.0942},{"date":"2021-03-12","close":30.8978},{"date":"2021-03-15","close":31.4402},{"date":"2021-03-16","close":30.8417},{"date":"2021-03-17","close":30.5518},{"date":"2021-03-18","close":30.8697},{"date":"2021-03-19","close":31.5898},{"date":"2021-03-22","close":32.1416},{"date":"2021-03-23","close":31.7581},{"date":"2021-03-24","close":31.6179},{"date":"2021-03-25","close":31.7114},{"date":"2021-03-26","close":31.9732},{"date":"2021-03-29","close":31.9639},{"date":"2021-03-30","close":31.7207},{"date":"2021-03-31","close":32.1883},{"date":"2021-04-01","close":32.5717},{"date":"2021-04-05","close":33.0954},{"date":"2021-04-06","close":33.0019},{"date":"2021-04-07","close":32.2444},{"date":"2021-04-08","close":32.6933},{"date":"2021-04-09","close":33.1328},{"date":"2021-04-12","close":33.3105},{"date":"2021-04-13","close":32.6466},{"date":"2021-04-14","close":32.4502},{"date":"2021-04-15","close":32.9458},{"date":"2021-04-16","close":32.9832},{"date":"2021-04-19","close":32.553},{"date":"2021-04-20","close":32.899},{"date":"2021-04-21","close":32.899},{"date":"2021-04-22","close":33.0019},{"date":"2021-04-23","close":33.4788},{"date":"2021-04-26","close":33.5817},{"date":"2021-04-27","close":33.5911},{"date":"2021-04-28","close":34.0493},{"date":"2021-04-29","close":34.9377},{"date":"2021-04-30","close":34.8629},{"date":"2021-05-03","close":35.3024},{"date":"2021-05-04","close":35.1715},{"date":"2021-05-05","close":34.6946},{"date":"2021-05-06","close":34.573},{"date":"2021-05-07","close":34.7885},{"date":"2021-05-10","close":34.8823},{"date":"2021-05-11","close":34.6292},{"date":"2021-05-12","close":33.5046},{"date":"2021-05-13","close":34.0575},{"date":"2021-05-14","close":34.6011},{"date":"2021-05-17","close":33.8326},{"date":"2021-05-18","close":33.1766},{"date":"2021-05-19","close":32.7455},{"date":"2021-05-20","close":32.8579},{"date":"2021-05-21","close":32.8485},{"date":"2021-05-24","close":32.2394},{"date":"2021-05-25","close":31.8926},{"date":"2021-05-26","close":31.7333},{"date":"2021-05-27","close":31.7333},{"date":"2021-05-28","close":31.9489},{"date":"2021-06-01","close":31.6396},{"date":"2021-06-02","close":31.7895},{"date":"2021-06-03","close":31.0117},{"date":"2021-06-04","close":31.1054},{"date":"2021-06-07","close":30.7399},{"date":"2021-06-08","close":31.0398},{"date":"2021-06-09","close":30.9742},{"date":"2021-06-10","close":31.1054},{"date":"2021-06-11","close":31.2272},{"date":"2021-06-14","close":31.5271},{"date":"2021-06-15","close":31.6677},{"date":"2021-06-16","close":31.0866},{"date":"2021-06-17","close":31.2741},{"date":"2021-06-18","close":31.0117},{"date":"2021-06-21","close":31.6115},{"date":"2021-06-22","close":31.8083},{"date":"2021-06-23","close":31.5084},{"date":"2021-06-24","close":31.7708},{"date":"2021-06-25","close":31.902},{"date":"2021-06-28","close":31.8364},{"date":"2021-06-29","close":32.2581},{"date":"2021-06-30","close":32.0519},{"date":"2021-07-01","close":32.4362},{"date":"2021-07-02","close":32.483},{"date":"2021-07-06","close":32.7548},{"date":"2021-07-07","close":33.3453},{"date":"2021-07-08","close":32.8111},{"date":"2021-07-09","close":33.1672},{"date":"2021-07-12","close":33.1391},{"date":"2021-07-13","close":33.1203},{"date":"2021-07-14","close":33.1391},{"date":"2021-07-15","close":33.2984},{"date":"2021-07-16","close":33.7108},{"date":"2021-07-19","close":33.9919},{"date":"2021-07-20","close":34.976},{"date":"2021-07-21","close":35.0509},{"date":"2021-07-22","close":35.2759},{"date":"2021-07-23","close":35.5196},{"date":"2021-07-26","close":35.0228},{"date":"2021-07-27","close":34.8167},{"date":"2021-07-28","close":34.5261},{"date":"2021-07-29","close":35.4539},{"date":"2021-07-30","close":35.9225},{"date":"2021-08-02","close":36.1193},{"date":"2021-08-03","close":36.5411},{"date":"2021-08-04","close":36.5505},{"date":"2021-08-05","close":35.9975},{"date":"2021-08-06","close":35.7632},{"date":"2021-08-09","close":35.3876},{"date":"2021-08-10","close":35.1058},{"date":"2021-08-11","close":35.1152},{"date":"2021-08-12","close":34.9274},{"date":"2021-08-13","close":34.8898},{"date":"2021-08-16","close":35.2936},{"date":"2021-08-17","close":35.6411},{"date":"2021-08-18","close":35.5284},{"date":"2021-08-19","close":36.4112},{"date":"2021-08-20","close":36.9372},{"date":"2021-08-23","close":36.045},{"date":"2021-08-24","close":35.735},{"date":"2021-08-25","close":35.8947},{"date":"2021-08-26","close":36.0074},{"date":"2021-08-27","close":36.261},{"date":"2021-08-30","close":36.7775},{"date":"2021-08-31","close":36.5521},{"date":"2021-09-01","close":36.5521},{"date":"2021-09-02","close":37.1813},{"date":"2021-09-03","close":37.294},{"date":"2021-09-07","close":36.214},{"date":"2021-09-08","close":36.8433},{"date":"2021-09-09","close":36.2328},{"date":"2021-09-10","close":36.5803},{"date":"2021-09-13","close":35.6036},{"date":"2021-09-14","close":35.4345},{"date":"2021-09-15","close":34.9368},{"date":"2021-09-16","close":35.3594},{"date":"2021-09-17","close":34.8804},{"date":"2021-09-20","close":34.8241},{"date":"2021-09-21","close":35.1152},{"date":"2021-09-22","close":35.2561},{"date":"2021-09-23","close":35.2467},{"date":"2021-09-24","close":35.2091},{"date":"2021-09-27","close":34.3545},{"date":"2021-09-28","close":33.5092},{"date":"2021-09-29","close":33.8567},{"date":"2021-09-30","close":33.1805},{"date":"2021-10-01","close":33.4623},{"date":"2021-10-04","close":33.3026},{"date":"2021-10-05","close":33.7252},{"date":"2021-10-06","close":34.1667},{"date":"2021-10-07","close":34.5047},{"date":"2021-10-08","close":34.4578},{"date":"2021-10-11","close":33.9131},{"date":"2021-10-12","close":33.8473},{"date":"2021-10-13","close":34.3545},{"date":"2021-10-14","close":34.9368},{"date":"2021-10-15","close":35.0307},{"date":"2021-10-18","close":35.8008},{"date":"2021-10-19","close":35.9886},{"date":"2021-10-20","close":36.0919},{"date":"2021-10-21","close":36.2422},{"date":"2021-10-22","close":36.7118},{"date":"2021-10-25","close":36.862},{"date":"2021-10-26","close":36.9372},{"date":"2021-10-27","close":32.9457},{"date":"2021-10-28","close":32.7015},{"date":"2021-10-29","close":33.0866},{"date":"2021-11-01","close":32.1193},{"date":"2021-11-02","close":32.9927},{"date":"2021-11-03","close":32.9833},{"date":"2021-11-04","close":34.0821},{"date":"2021-11-05","close":33.6783},{"date":"2021-11-08","close":33.575},{"date":"2021-11-09","close":33.4617},{"date":"2021-11-10","close":33.7543},{"date":"2021-11-11","close":33.6316},{"date":"2021-11-12","close":33.9714},{"date":"2021-11-15","close":33.8676},{"date":"2021-11-16","close":34.0186},{"date":"2021-11-17","close":33.9431},{"date":"2021-11-18","close":33.641},{"date":"2021-11-19","close":33.4334},{"date":"2021-11-22","close":33.2635},{"date":"2021-11-23","close":33.8865},{"date":"2021-11-24","close":33.9809},{"date":"2021-11-26","close":33.4711},{"date":"2021-11-29","close":33.3484},{"date":"2021-11-30","close":31.4134},{"date":"2021-12-01","close":30.1486},{"date":"2021-12-02","close":30.4601},{"date":"2021-12-03","close":29.9881},{"date":"2021-12-06","close":30.3846},{"date":"2021-12-07","close":30.6677},{"date":"2021-12-08","close":31.2152},{"date":"2021-12-09","close":30.4412},{"date":"2021-12-10","close":30.1203},{"date":"2021-12-13","close":30.4978},{"date":"2021-12-14","close":30.5261},{"date":"2021-12-15","close":30.696},{"date":"2021-12-16","close":31.0925},{"date":"2021-12-17","close":30.932},{"date":"2021-12-20","close":30.3657},{"date":"2021-12-21","close":30.7527},{"date":"2021-12-22","close":30.8093},{"date":"2021-12-23","close":30.9415},{"date":"2021-12-27","close":31.2435},{"date":"2021-12-28","close":31.64},{"date":"2021-12-29","close":31.6683},{"date":"2021-12-30","close":31.7532},{"date":"2021-12-31","close":32.2913},{"date":"2022-01-03","close":31.7155},{"date":"2022-01-04","close":31.9892},{"date":"2022-01-05","close":31.0547},{"date":"2022-01-06","close":31.6683},{"date":"2022-01-07","close":31.8004},{"date":"2022-01-10","close":31.8854},{"date":"2022-01-11","close":31.7155},{"date":"2022-01-12","close":31.9703},{"date":"2022-01-13","close":31.6211},{"date":"2022-01-14","close":30.781},{"date":"2022-01-18","close":29.9315},{"date":"2022-01-19","close":30.1958},{"date":"2022-01-20","close":29.8748},{"date":"2022-01-21","close":29.5633},{"date":"2022-01-24","close":30.1108},{"date":"2022-01-25","close":29.5067},{"date":"2022-01-26","close":28.0342},{"date":"2022-01-27","close":27.3451},{"date":"2022-01-28","close":28.2796},{"date":"2022-01-31","close":29.1197},{"date":"2022-02-01","close":29.2896},{"date":"2022-02-02","close":29.6955},{"date":"2022-02-03","close":28.997},{"date":"2022-02-04","close":28.7421},{"date":"2022-02-07","close":28.7799},{"date":"2022-02-08","close":28.7044},{"date":"2022-02-09","close":29.6893},{"date":"2022-02-10","close":29.2915},{"date":"2022-02-11","close":29.1021},{"date":"2022-02-14","close":29.2063},{"date":"2022-02-15","close":29.6419},{"date":"2022-02-16","close":29.7082},{"date":"2022-02-17","close":29.5378},{"date":"2022-02-18","close":29.4809},{"date":"2022-02-22","close":29.3484},{"date":"2022-02-23","close":28.7044},{"date":"2022-02-24","close":29.926},{"date":"2022-02-25","close":30.428},{"date":"2022-02-28","close":30.9015},{"date":"2022-03-01","close":31.4034},{"date":"2022-03-02","close":32.2747},{"date":"2022-03-03","close":31.7065},{"date":"2022-03-04","close":32.2084},{"date":"2022-03-07","close":32.161},{"date":"2022-03-08","close":30.8447},{"date":"2022-03-09","close":30.9867},{"date":"2022-03-10","close":30.8731},{"date":"2022-03-11","close":30.4943},{"date":"2022-03-14","close":31.5928},{"date":"2022-03-15","close":31.6591},{"date":"2022-03-16","close":31.9716},{"date":"2022-03-17","close":32.4357},{"date":"2022-03-18","close":32.3883},{"date":"2022-03-21","close":32.0379},{"date":"2022-03-22","close":31.9243},{"date":"2022-03-23","close":31.6496},{"date":"2022-03-24","close":31.7633},{"date":"2022-03-25","close":32.019},{"date":"2022-03-28","close":32.5967},{"date":"2022-03-29","close":33.288},{"date":"2022-03-30","close":33.5626},{"date":"2022-03-31","close":33.1933},{"date":"2022-04-01","close":32.966},{"date":"2022-04-04","close":33.2312},{"date":"2022-04-05","close":33.0039},{"date":"2022-04-06","close":33.1365},{"date":"2022-04-07","close":33.6573},{"date":"2022-04-08","close":33.5153},{"date":"2022-04-11","close":33.6763},{"date":"2022-04-12","close":33.5532},{"date":"2022-04-13","close":33.6005},{"date":"2022-04-14","close":33.0512},{"date":"2022-04-18","close":32.4735},{"date":"2022-04-19","close":32.7577},{"date":"2022-04-20","close":32.7577},{"date":"2022-04-21","close":32.6819},{"date":"2022-04-22","close":31.8012},{"date":"2022-04-25","close":31.6307},{"date":"2022-04-26","close":30.9867},{"date":"2022-04-27","close":31.7349},{"date":"2022-04-28","close":32.6061},{"date":"2022-04-29","close":31.7633},{"date":"2022-05-02","close":31.4413},{"date":"2022-05-03","close":30.9773},{"date":"2022-05-04","close":32.2652},{"date":"2022-05-05","close":31.6496},{"date":"2022-05-06","close":32.2273},{"date":"2022-05-09","close":31.9234},{"date":"2022-05-10","close":31.23},{"date":"2022-05-11","close":31.534},{"date":"2022-05-12","close":31.5625},{"date":"2022-05-13","close":32.3413},{"date":"2022-05-16","close":33.0632},{"date":"2022-05-17","close":33.6141},{"date":"2022-05-18","close":32.6737},{"date":"2022-05-19","close":32.6073},{"date":"2022-05-20","close":33.5096},{"date":"2022-05-23","close":33.4431},{"date":"2022-05-24","close":33.4336},{"date":"2022-05-25","close":33.5476},{"date":"2022-05-26","close":34.4309},{"date":"2022-05-27","close":34.7728},{"date":"2022-05-31","close":33.6805},{"date":"2022-06-01","close":33.2341},{"date":"2022-06-02","close":33.0442},{"date":"2022-06-03","close":33.1676},{"date":"2022-06-06","close":33.2816},{"date":"2022-06-07","close":33.7185},{"date":"2022-06-08","close":33.0917},{"date":"2022-06-09","close":32.4458},{"date":"2022-06-10","close":32.2368},{"date":"2022-06-13","close":31.325},{"date":"2022-06-14","close":31.135},{"date":"2022-06-15","close":31.1255},{"date":"2022-06-16","close":30.4132},{"date":"2022-06-17","close":30.1852},{"date":"2022-06-21","close":30.8216},{"date":"2022-06-22","close":31.3915},{"date":"2022-06-23","close":32.4363},{"date":"2022-06-24","close":33.3481},{"date":"2022-06-27","close":33.5096},{"date":"2022-06-28","close":32.7782},{"date":"2022-06-29","close":33.2151},{"date":"2022-06-30","close":33.1676},{"date":"2022-07-01","close":33.2436},{"date":"2022-07-05","close":33.2246},{"date":"2022-07-06","close":34.089},{"date":"2022-07-07","close":34.7538},{"date":"2022-07-08","close":34.8678},{"date":"2022-07-11","close":35.0958},{"date":"2022-07-12","close":34.0985},{"date":"2022-07-13","close":33.5571},{"date":"2022-07-14","close":33.3956},{"date":"2022-07-15","close":33.8135},{"date":"2022-07-18","close":33.4146},{"date":"2022-07-19","close":34.6114},{"date":"2022-07-20","close":34.6114},{"date":"2022-07-21","close":34.7253},{"date":"2022-07-22","close":34.6399},{"date":"2022-07-25","close":34.6589},{"date":"2022-07-26","close":34.4024},{"date":"2022-07-27","close":33.5856},{"date":"2022-07-28","close":36.6345},{"date":"2022-07-29","close":36.6345},{"date":"2022-08-01","close":37.1379},{"date":"2022-08-02","close":36.5965},{"date":"2022-08-03","close":36.34},{"date":"2022-08-04","close":35.8461},{"date":"2022-08-05","close":35.7132},{"date":"2022-08-08","close":35.8841},{"date":"2022-08-09","close":35.2746},{"date":"2022-08-10","close":35.5508},{"date":"2022-08-11","close":34.9032},{"date":"2022-08-12","close":35.208},{"date":"2022-08-15","close":35.1413},{"date":"2022-08-16","close":35.7032},{"date":"2022-08-17","close":35.2746},{"date":"2022-08-18","close":35.4175},{"date":"2022-08-19","close":34.7985},{"date":"2022-08-22","close":34.6651},{"date":"2022-08-23","close":34.1033},{"date":"2022-08-24","close":33.8937},{"date":"2022-08-25","close":33.9699},{"date":"2022-08-26","close":32.8366},{"date":"2022-08-29","close":32.4176},{"date":"2022-08-30","close":32.2367},{"date":"2022-08-31","close":32.151},{"date":"2022-09-01","close":32.5319},{"date":"2022-09-02","close":32.1319},{"date":"2022-09-06","close":34.0747},{"date":"2022-09-07","close":34.2461},{"date":"2022-09-08","close":34.5032},{"date":"2022-09-09","close":34.3985},{"date":"2022-09-12","close":34.5318},{"date":"2022-09-13","close":34.2175},{"date":"2022-09-14","close":34.5985},{"date":"2022-09-15","close":34.0937},{"date":"2022-09-16","close":33.8747},{"date":"2022-09-19","close":34.5032},{"date":"2022-09-20","close":34.0556},{"date":"2022-09-21","close":33.808},{"date":"2022-09-22","close":33.2366},{"date":"2022-09-23","close":33.1223},{"date":"2022-09-26","close":32.9795},{"date":"2022-09-27","close":32.7033},{"date":"2022-09-28","close":33.2366},{"date":"2022-09-29","close":33.4652},{"date":"2022-09-30","close":33.0271},{"date":"2022-10-03","close":33.6938},{"date":"2022-10-04","close":35.3318},{"date":"2022-10-05","close":34.9318},{"date":"2022-10-06","close":35.3603},{"date":"2022-10-07","close":34.4366},{"date":"2022-10-10","close":34.7127},{"date":"2022-10-11","close":34.627},{"date":"2022-10-12","close":34.4747},{"date":"2022-10-13","close":34.3413},{"date":"2022-10-14","close":33.3509},{"date":"2022-10-17","close":34.4175},{"date":"2022-10-18","close":34.9223},{"date":"2022-10-19","close":35.1223},{"date":"2022-10-20","close":34.2747},{"date":"2022-10-21","close":34.6937},{"date":"2022-10-24","close":34.5508},{"date":"2022-10-25","close":34.2271},{"date":"2022-10-26","close":37.665},{"date":"2022-10-27","close":39.0649},{"date":"2022-10-28","close":39.8744},{"date":"2022-10-31","close":40.0744},{"date":"2022-11-01","close":40.1887},{"date":"2022-11-02","close":39.8744},{"date":"2022-11-03","close":40.2744},{"date":"2022-11-04","close":39.9125},{"date":"2022-11-07","close":39.7601},{"date":"2022-11-08","close":39.9982},{"date":"2022-11-09","close":39.6925},{"date":"2022-11-10","close":40.1415},{"date":"2022-11-11","close":39.7308},{"date":"2022-11-14","close":40.0078},{"date":"2022-11-15","close":39.6161},{"date":"2022-11-16","close":40.1511},{"date":"2022-11-17","close":39.9696},{"date":"2022-11-18","close":40.5619},{"date":"2022-11-21","close":40.237},{"date":"2022-11-22","close":37.7724},{"date":"2022-11-23","close":37.9443},{"date":"2022-11-25","close":38.2023},{"date":"2022-11-28","close":38.0017},{"date":"2022-11-29","close":38.0494},{"date":"2022-11-30","close":38.6321},{"date":"2022-12-01","close":38.5844},{"date":"2022-12-02","close":38.6704},{"date":"2022-12-05","close":37.8297},{"date":"2022-12-06","close":37.4571},{"date":"2022-12-07","close":37.7151},{"date":"2022-12-08","close":37.4858},{"date":"2022-12-09","close":36.7884},{"date":"2022-12-12","close":36.626},{"date":"2022-12-13","close":36.5878},{"date":"2022-12-14","close":36.4254},{"date":"2022-12-15","close":35.5274},{"date":"2022-12-16","close":35.1167},{"date":"2022-12-19","close":35.2886},{"date":"2022-12-20","close":35.4606},{"date":"2022-12-21","close":35.7185},{"date":"2022-12-22","close":35.3173},{"date":"2022-12-23","close":35.4606},{"date":"2022-12-27","close":35.365},{"date":"2022-12-28","close":34.9065},{"date":"2022-12-29","close":35.0211},{"date":"2022-12-30","close":34.9065},{"date":"2023-01-03","close":34.9161},{"date":"2023-01-04","close":35.2886},{"date":"2023-01-05","close":34.6868},{"date":"2023-01-06","close":34.8969},{"date":"2023-01-09","close":34.8969},{"date":"2023-01-10","close":34.8683},{"date":"2023-01-11","close":36.0338},{"date":"2023-01-12","close":35.8714},{"date":"2023-01-13","close":36.0911},{"date":"2023-01-17","close":35.5657},{"date":"2023-01-18","close":35.0402},{"date":"2023-01-19","close":34.2282},{"date":"2023-01-20","close":34.4957},{"date":"2023-01-23","close":34.5339},{"date":"2023-01-24","close":34.6963},{"date":"2023-01-25","close":34.7154},{"date":"2023-01-26","close":34.5244},{"date":"2023-01-27","close":34.4097},{"date":"2023-01-30","close":34.0849},{"date":"2023-01-31","close":34.7728},{"date":"2023-02-01","close":34.7154},{"date":"2023-02-02","close":34.4957},{"date":"2023-02-03","close":34.0849},{"date":"2023-02-06","close":34.0658},{"date":"2023-02-07","close":34.1327},{"date":"2023-02-08","close":33.9512},{"date":"2023-02-09","close":33.9512},{"date":"2023-02-10","close":34.4594},{"date":"2023-02-13","close":34.469},{"date":"2023-02-14","close":34.1717},{"date":"2023-02-15","close":34.4306},{"date":"2023-02-16","close":34.6895},{"date":"2023-02-17","close":34.8045},{"date":"2023-02-21","close":33.9224},{"date":"2023-02-22","close":33.9608},{"date":"2023-02-23","close":33.8362},{"date":"2023-02-24","close":33.6732},{"date":"2023-02-27","close":33.654},{"date":"2023-02-28","close":33.7499},{"date":"2023-03-01","close":33.1266},{"date":"2023-03-02","close":33.5197},{"date":"2023-03-03","close":33.8649},{"date":"2023-03-06","close":33.8649},{"date":"2023-03-07","close":33.6636},{"date":"2023-03-08","close":33.5869},{"date":"2023-03-09","close":33.3759},{"date":"2023-03-10","close":33.2417},{"date":"2023-03-13","close":33.5965},{"date":"2023-03-14","close":34.3635},{"date":"2023-03-15","close":34.6607},{"date":"2023-03-16","close":34.9867},{"date":"2023-03-17","close":34.584},{"date":"2023-03-20","close":35.0538},{"date":"2023-03-21","close":35.2552},{"date":"2023-03-22","close":34.8813},{"date":"2023-03-23","close":34.6799},{"date":"2023-03-24","close":35.1114},{"date":"2023-03-27","close":35.2264},{"date":"2023-03-28","close":35.3319},{"date":"2023-03-29","close":35.4853},{"date":"2023-03-30","close":35.6675},{"date":"2023-03-31","close":35.9839},{"date":"2023-04-03","close":35.9072},{"date":"2023-04-04","close":35.9743},{"date":"2023-04-05","close":36.9714},{"date":"2023-04-06","close":37.1824},{"date":"2023-04-10","close":36.9618},{"date":"2023-04-11","close":37.1057},{"date":"2023-04-12","close":37.5563},{"date":"2023-04-13","close":37.681},{"date":"2023-04-14","close":37.2015},{"date":"2023-04-17","close":37.3645},{"date":"2023-04-18","close":37.5851},{"date":"2023-04-19","close":37.5371},{"date":"2023-04-20","close":38.2562},{"date":"2023-04-21","close":37.9973},{"date":"2023-04-24","close":38.2658},{"date":"2023-04-25","close":38.0836},{"date":"2023-04-26","close":37.7001},{"date":"2023-04-27","close":39.8862},{"date":"2023-04-28","close":40.5094},{"date":"2023-05-01","close":39.5698},{"date":"2023-05-02","close":40.0875},{"date":"2023-05-03","close":39.9341},{"date":"2023-05-04","close":40.1163},{"date":"2023-05-05","close":40.0492},{"date":"2023-05-08","close":39.9533},{"date":"2023-05-09","close":39.9822},{"date":"2023-05-10","close":40.6554},{"date":"2023-05-11","close":40.7805},{"date":"2023-05-12","close":40.9536},{"date":"2023-05-15","close":40.7131},{"date":"2023-05-16","close":40.3765},{"date":"2023-05-17","close":40.0687},{"date":"2023-05-18","close":39.5878},{"date":"2023-05-19","close":39.482},{"date":"2023-05-22","close":39.1358},{"date":"2023-05-23","close":38.3182},{"date":"2023-05-24","close":38.376},{"date":"2023-05-25","close":37.9335},{"date":"2023-05-26","close":37.8277},{"date":"2023-05-30","close":37.9143},{"date":"2023-05-31","close":37.8181},{"date":"2023-06-01","close":38.6837},{"date":"2023-06-02","close":39.0781},{"date":"2023-06-05","close":39.5974},{"date":"2023-06-06","close":39.809},{"date":"2023-06-07","close":39.5782},{"date":"2023-06-08","close":39.5397},{"date":"2023-06-09","close":39.2416},{"date":"2023-06-12","close":39.3955},{"date":"2023-06-13","close":39.3281},{"date":"2023-06-14","close":39.3281},{"date":"2023-06-15","close":40.0495},{"date":"2023-06-16","close":39.5205},{"date":"2023-06-20","close":39.3474},{"date":"2023-06-21","close":39.6455},{"date":"2023-06-22","close":40.011},{"date":"2023-06-23","close":39.809},{"date":"2023-06-26","close":40.0783},{"date":"2023-06-27","close":40.6747},{"date":"2023-06-28","close":40.7516},{"date":"2023-06-29","close":40.8766},{"date":"2023-06-30","close":41.194},{"date":"2023-07-03","close":40.7035},{"date":"2023-07-05","close":41.3768},{"date":"2023-07-06","close":41.8192},{"date":"2023-07-07","close":41.5114},{"date":"2023-07-10","close":41.6269},{"date":"2023-07-11","close":42.0308},{"date":"2023-07-12","close":42.2424},{"date":"2023-07-13","close":42.3482},{"date":"2023-07-14","close":42.8387},{"date":"2023-07-17","close":42.8868},{"date":"2023-07-18","close":42.781},{"date":"2023-07-19","close":42.6656},{"date":"2023-07-20","close":42.6752},{"date":"2023-07-21","close":42.8195},{"date":"2023-07-24","close":43.0407},{"date":"2023-07-25","close":43.1177},{"date":"2023-07-26","close":43.0888},{"date":"2023-07-27","close":39.2608},{"date":"2023-07-28","close":39.0781},{"date":"2023-07-31","close":39.2704},{"date":"2023-08-01","close":39.0781},{"date":"2023-08-02","close":39.7225},{"date":"2023-08-03","close":39.1358},{"date":"2023-08-04","close":38.7414},{"date":"2023-08-07","close":38.8761},{"date":"2023-08-08","close":38.9049},{"date":"2023-08-09","close":39.3295},{"date":"2023-08-10","close":39.3392},{"date":"2023-08-11","close":39.59},{"date":"2023-08-14","close":39.9181},{"date":"2023-08-15","close":39.4935},{"date":"2023-08-16","close":39.9277},{"date":"2023-08-17","close":38.9146},{"date":"2023-08-18","close":38.8953},{"date":"2023-08-21","close":38.4611},{"date":"2023-08-22","close":37.9593},{"date":"2023-08-23","close":38.2199},{"date":"2023-08-24","close":37.6699},{"date":"2023-08-25","close":37.9883},{"date":"2023-08-28","close":38.3839},{"date":"2023-08-29","close":38.3839},{"date":"2023-08-30","close":38.6444},{"date":"2023-08-31","close":38.1813},{"date":"2023-09-01","close":37.9883},{"date":"2023-09-05","close":36.6374},{"date":"2023-09-06","close":36.7436},{"date":"2023-09-07","close":34.4664},{"date":"2023-09-08","close":34.8427},{"date":"2023-09-11","close":34.8523},{"date":"2023-09-12","close":34.7655},{"date":"2023-09-13","close":35.3638},{"date":"2023-09-14","close":35.769},{"date":"2023-09-15","close":35.7304},{"date":"2023-09-18","close":36.8594},{"date":"2023-09-19","close":36.869},{"date":"2023-09-20","close":37.3225},{"date":"2023-09-21","close":36.6085},{"date":"2023-09-22","close":36.1164},{"date":"2023-09-25","close":35.9523},{"date":"2023-09-26","close":35.8558},{"date":"2023-09-27","close":36.126},{"date":"2023-09-28","close":36.3287},{"date":"2023-09-29","close":36.0199},{"date":"2023-10-02","close":35.3348},{"date":"2023-10-03","close":34.9971},{"date":"2023-10-04","close":34.698},{"date":"2023-10-05","close":34.6015},{"date":"2023-10-06","close":34.8138},{"date":"2023-10-09","close":35.1129},{"date":"2023-10-10","close":35.3348},{"date":"2023-10-11","close":35.0453},{"date":"2023-10-12","close":34.505},{"date":"2023-10-13","close":34.6497},{"date":"2023-10-16","close":35.1611},{"date":"2023-10-17","close":35.2287},{"date":"2023-10-18","close":34.6594},{"date":"2023-10-19","close":31.7647},{"date":"2023-10-20","close":31.8901},{"date":"2023-10-23","close":32.0059},{"date":"2023-10-24","close":32.4787},{"date":"2023-10-25","close":33.1252},{"date":"2023-10-26","close":34.4567},{"date":"2023-10-27","close":34.833},{"date":"2023-10-30","close":35.5567},{"date":"2023-10-31","close":36.2901},{"date":"2023-11-01","close":35.9137},{"date":"2023-11-02","close":36.3672},{"date":"2023-11-03","close":36.7822},{"date":"2023-11-06","close":36.6664},{"date":"2023-11-07","close":36.869},{"date":"2023-11-08","close":36.7532},{"date":"2023-11-09","close":36.6757},{"date":"2023-11-10","close":37.1988},{"date":"2023-11-13","close":37.5185},{"date":"2023-11-14","close":38.245},{"date":"2023-11-15","close":37.8091},{"date":"2023-11-16","close":38.4},{"date":"2023-11-17","close":38.2063},{"date":"2023-11-20","close":38.526},{"date":"2023-11-21","close":38.8263},{"date":"2023-11-22","close":38.7681},{"date":"2023-11-24","close":38.8747},{"date":"2023-11-27","close":39.0103},{"date":"2023-11-28","close":38.7197},{"date":"2023-11-29","close":38.9328},{"date":"2023-11-30","close":39.4656},{"date":"2023-12-01","close":39.6303},{"date":"2023-12-04","close":39.8434},{"date":"2023-12-05","close":39.7078},{"date":"2023-12-06","close":40.0565},{"date":"2023-12-07","close":40.0662},{"date":"2023-12-08","close":40.134},{"date":"2023-12-11","close":40.3278},{"date":"2023-12-12","close":40.7346},{"date":"2023-12-13","close":42.1102},{"date":"2023-12-14","close":41.4031},{"date":"2023-12-15","close":40.8315},{"date":"2023-12-18","close":41.3062},{"date":"2023-12-19","close":41.1899},{"date":"2023-12-20","close":41.0156},{"date":"2023-12-21","close":41.4709},{"date":"2023-12-22","close":41.6356},{"date":"2023-12-26","close":41.9165},{"date":"2023-12-27","close":42.2749},{"date":"2023-12-28","close":42.4008},{"date":"2023-12-29","close":42.304},{"date":"2024-01-02","close":41.9165},{"date":"2024-01-03","close":40.9187},{"date":"2024-01-04","close":41.4515},{"date":"2024-01-05","close":41.3643},{"date":"2024-01-08","close":41.529},{"date":"2024-01-09","close":41.7131},{"date":"2024-01-10","close":41.9359},{"date":"2024-01-11","close":42.4783},{"date":"2024-01-12","close":42.3815},{"date":"2024-01-16","close":42.3137},{"date":"2024-01-17","close":42.0134},{"date":"2024-01-18","close":42.3524},{"date":"2024-01-19","close":42.7496},{"date":"2024-01-22","close":42.7011},{"date":"2024-01-23","close":42.8368},{"date":"2024-01-24","close":41.9359},{"date":"2024-01-25","close":41.6646},{"date":"2024-01-26","close":41.8777},{"date":"2024-01-29","close":41.8971},{"date":"2024-01-30","close":42.1877},{"date":"2024-01-31","close":41.9552},{"date":"2024-02-01","close":42.8561},{"date":"2024-02-02","close":42.643},{"date":"2024-02-05","close":42.1587},{"date":"2024-02-06","close":42.6333},{"date":"2024-02-07","close":42.8174},{"date":"2024-02-08","close":42.3621},{"date":"2024-02-09","close":42.1199},{"date":"2024-02-12","close":42.2071},{"date":"2024-02-13","close":42.4783},{"date":"2024-02-14","close":42.8658},{"date":"2024-02-15","close":40.415},{"date":"2024-02-16","close":39.7659},{"date":"2024-02-20","close":39.8145},{"date":"2024-02-21","close":40.2229},{"date":"2024-02-22","close":40.6701},{"date":"2024-02-23","close":41.3993},{"date":"2024-02-26","close":41.7396},{"date":"2024-02-27","close":41.5063},{"date":"2024-02-28","close":42.2647},{"date":"2024-02-29","close":42.848},{"date":"2024-03-01","close":42.78},{"date":"2024-03-04","close":43.83},{"date":"2024-03-05","close":43.0522},{"date":"2024-03-06","close":43.5675},{"date":"2024-03-07","close":43.9856},{"date":"2024-03-08","close":44.1898},{"date":"2024-03-11","close":44.462},{"date":"2024-03-12","close":44.5203},{"date":"2024-03-13","close":44.987},{"date":"2024-03-14","close":44.6662},{"date":"2024-03-15","close":45.0648},{"date":"2024-03-18","close":45.3662},{"date":"2024-03-19","close":45.7065},{"date":"2024-03-20","close":45.5315},{"date":"2024-03-21","close":45.2301},{"date":"2024-03-22","close":45.2495},{"date":"2024-03-25","close":44.6273},{"date":"2024-03-26","close":44.5689},{"date":"2024-03-27","close":45.4051},{"date":"2024-03-28","close":44.987},{"date":"2024-04-01","close":44.4523},{"date":"2024-04-02","close":44.2675},{"date":"2024-04-03","close":44.2092},{"date":"2024-04-04","close":43.3342},{"date":"2024-04-05","close":44.112},{"date":"2024-04-08","close":43.8203},{"date":"2024-04-09","close":43.762},{"date":"2024-04-10","close":43.8981},{"date":"2024-04-11","close":43.4022},{"date":"2024-04-12","close":43.1203},{"date":"2024-04-15","close":42.0799},{"date":"2024-04-16","close":42.1091},{"date":"2024-04-17","close":41.8174},{"date":"2024-04-18","close":41.2632},{"date":"2024-04-19","close":41.3313},{"date":"2024-04-22","close":41.2827},{"date":"2024-04-23","close":41.4674},{"date":"2024-04-24","close":41.6813},{"date":"2024-04-25","close":43.0425},{"date":"2024-04-26","close":43.655},{"date":"2024-04-29","close":43.5286},{"date":"2024-04-30","close":43.3244},{"date":"2024-05-01","close":43.4411},{"date":"2024-05-02","close":43.4994},{"date":"2024-05-03","close":44.8412},{"date":"2024-05-06","close":45.794},{"date":"2024-05-07","close":45.8912},{"date":"2024-05-08","close":45.3468},{"date":"2024-05-09","close":45.854},{"date":"2024-05-10","close":45.4833},{"date":"2024-05-13","close":45.2687},{"date":"2024-05-14","close":45.7662},{"date":"2024-05-15","close":46.01},{"date":"2024-05-16","close":45.9125},{"date":"2024-05-17","close":44.9956},{"date":"2024-05-20","close":45.6394},{"date":"2024-05-21","close":45.3565},{"date":"2024-05-22","close":44.9761},{"date":"2024-05-23","close":44.2641},{"date":"2024-05-24","close":45.0541},{"date":"2024-05-28","close":45.0249},{"date":"2024-05-29","close":44.2348},{"date":"2024-05-30","close":44.7323},{"date":"2024-05-31","close":44.5664},{"date":"2024-06-03","close":44.9078},{"date":"2024-06-04","close":46.1368},{"date":"2024-06-05","close":46.2832},{"date":"2024-06-06","close":46.2441},{"date":"2024-06-07","close":45.4248},{"date":"2024-06-10","close":45.6394},{"date":"2024-06-11","close":46.1661},{"date":"2024-06-12","close":46.7416},{"date":"2024-06-13","close":46.6831},{"date":"2024-06-14","close":47.3073},{"date":"2024-06-17","close":48.0389},{"date":"2024-06-18","close":48.5266},{"date":"2024-06-20","close":48.1364},{"date":"2024-06-21","close":48.1364},{"date":"2024-06-24","close":48.6924},{"date":"2024-06-25","close":48.6339},{"date":"2024-06-26","close":48.2242},{"date":"2024-06-27","close":48.1364},{"date":"2024-06-28","close":47.5902},{"date":"2024-07-01","close":47.1318},{"date":"2024-07-02","close":47.9414},{"date":"2024-07-03","close":49.0533},{"date":"2024-07-05","close":49.1606},{"date":"2024-07-08","close":48.6924},{"date":"2024-07-09","close":48.5168},{"date":"2024-07-10","close":48.3803},{"date":"2024-07-11","close":48.1559},{"date":"2024-07-12","close":48.195},{"date":"2024-07-15","close":47.1318},{"date":"2024-07-16","close":48.0486},{"date":"2024-07-17","close":48.1267},{"date":"2024-07-18","close":48.0389},{"date":"2024-07-19","close":48.2242},{"date":"2024-07-22","close":49.4045},{"date":"2024-07-23","close":48.7217},{"date":"2024-07-24","close":48.7217},{"date":"2024-07-25","close":45.5809},{"date":"2024-07-26","close":44.8005},{"date":"2024-07-29","close":46.41},{"date":"2024-07-30","close":46.7904},{"date":"2024-07-31","close":46.7318},{"date":"2024-08-01","close":46.2344},{"date":"2024-08-02","close":46.8294},{"date":"2024-08-05","close":46.4587},{"date":"2024-08-06","close":46.6733},{"date":"2024-08-07","close":46.2246},{"date":"2024-08-08","close":46.4392},{"date":"2024-08-09","close":46.6148},{"date":"2024-08-12","close":46.7518},{"date":"2024-08-13","close":47.4367},{"date":"2024-08-14","close":47.4563},{"date":"2024-08-15","close":47.9945},{"date":"2024-08-16","close":47.1432},{"date":"2024-08-19","close":48.0727},{"date":"2024-08-20","close":48.4348},{"date":"2024-08-21","close":48.9729},{"date":"2024-08-22","close":49.1686},{"date":"2024-08-23","close":49.061},{"date":"2024-08-26","close":48.6305},{"date":"2024-08-27","close":48.4935},{"date":"2024-08-28","close":49.1686},{"date":"2024-08-29","close":49.0219},{"date":"2024-08-30","close":49.1001},{"date":"2024-09-03","close":49.4035},{"date":"2024-09-04","close":49.6383},{"date":"2024-09-05","close":49.2273},{"date":"2024-09-06","close":48.5228},{"date":"2024-09-09","close":48.5913},{"date":"2024-09-10","close":50.0297},{"date":"2024-09-11","close":48.562},{"date":"2024-09-12","close":49.0708},{"date":"2024-09-13","close":49.3839},{"date":"2024-09-16","close":49.8144},{"date":"2024-09-17","close":50.2939},{"date":"2024-09-18","close":49.1686},{"date":"2024-09-19","close":49.0219},{"date":"2024-09-20","close":49.0708},{"date":"2024-09-23","close":49.4132},{"date":"2024-09-24","close":49.6383},{"date":"2024-09-25","close":49.6677},{"date":"2024-09-26","close":48.9729},{"date":"2024-09-27","close":48.8751},{"date":"2024-09-30","close":49.4915},{"date":"2024-10-01","close":49.423},{"date":"2024-10-02","close":49.286},{"date":"2024-10-03","close":48.6598},{"date":"2024-10-04","close":48.7479},{"date":"2024-10-07","close":47.652},{"date":"2024-10-08","close":48.2391},{"date":"2024-10-09","close":48.7577},{"date":"2024-10-10","close":48.1902},{"date":"2024-10-11","close":48.5913},{"date":"2024-10-14","close":49.0806},{"date":"2024-10-15","close":48.8947},{"date":"2024-10-16","close":48.0923},{"date":"2024-10-17","close":48.3956},{"date":"2024-10-18","close":49.061},{"date":"2024-10-21","close":48.7675},{"date":"2024-10-22","close":48.4641},{"date":"2024-10-23","close":48.6794},{"date":"2024-10-24","close":45.4798},{"date":"2024-10-25","close":45.5385},{"date":"2024-10-28","close":46.243},{"date":"2024-10-29","close":46.3017},{"date":"2024-10-30","close":45.8027},{"date":"2024-10-31","close":46.1256},{"date":"2024-11-01","close":46.3115},{"date":"2024-11-04","close":46.8301},{"date":"2024-11-05","close":47.5052},{"date":"2024-11-06","close":47.5737},{"date":"2024-11-07","close":47.9847},{"date":"2024-11-08","close":49.1001},{"date":"2024-11-11","close":49.7851},{"date":"2024-11-12","close":50.1434},{"date":"2024-11-13","close":50.3495},{"date":"2024-11-14","close":49.1912},{"date":"2024-11-15","close":48.9948},{"date":"2024-11-18","close":49.1323},{"date":"2024-11-19","close":48.6022},{"date":"2024-11-20","close":48.5335},{"date":"2024-11-21","close":48.72},{"date":"2024-11-22","close":49.7016},{"date":"2024-11-25","close":50.2906},{"date":"2024-11-26","close":50.644},{"date":"2024-11-27","close":50.2219},{"date":"2024-11-29","close":49.4071},{"date":"2024-12-02","close":48.9458},{"date":"2024-12-03","close":48.7494},{"date":"2024-12-04","close":48.7494},{"date":"2024-12-05","close":47.9543},{"date":"2024-12-06","close":48.5138},{"date":"2024-12-09","close":47.7874},{"date":"2024-12-10","close":48.2291},{"date":"2024-12-11","close":48.1113},{"date":"2024-12-12","close":47.8757},{"date":"2024-12-13","close":47.8757},{"date":"2024-12-16","close":47.6598},{"date":"2024-12-17","close":47.3358},{"date":"2024-12-18","close":46.3149},{"date":"2024-12-19","close":46.148},{"date":"2024-12-20","close":46.0597},{"date":"2024-12-23","close":45.6866},{"date":"2024-12-24","close":45.7455},{"date":"2024-12-26","close":45.9909},{"date":"2024-12-27","close":45.8241},{"date":"2024-12-30","close":45.559},{"date":"2024-12-31","close":45.5001},{"date":"2025-01-02","close":45.1958},{"date":"2025-01-03","close":45.3234},{"date":"2025-01-06","close":44.813},{"date":"2025-01-07","close":44.9111},{"date":"2025-01-08","close":45.5001},{"date":"2025-01-10","close":45.2449},{"date":"2025-01-13","close":45.6277},{"date":"2025-01-14","close":45.9909},{"date":"2025-01-15","close":46.148},{"date":"2025-01-16","close":47.4144},{"date":"2025-01-17","close":47.542},{"date":"2025-01-21","close":47.7481},{"date":"2025-01-22","close":47.5714},{"date":"2025-01-23","close":47.7285},{"date":"2025-01-24","close":47.4831},{"date":"2025-01-27","close":48.5924},{"date":"2025-01-28","close":48.4157},{"date":"2025-01-29","close":47.8561},{"date":"2025-01-30","close":48.8083},{"date":"2025-01-31","close":48.5924},{"date":"2025-02-03","close":48.7396},{"date":"2025-02-04","close":48.1801},{"date":"2025-02-05","close":48.7102},{"date":"2025-02-06","close":49.3384},{"date":"2025-02-07","close":49.1617},{"date":"2025-02-10","close":49.0537},{"date":"2025-02-11","close":49.0243},{"date":"2025-02-12","close":49.1814},{"date":"2025-02-13","close":50.968},{"date":"2025-02-14","close":49.7998},{"date":"2025-02-18","close":49.093},{"date":"2025-02-19","close":49.8293},{"date":"2025-02-20","close":50.3888},{"date":"2025-02-21","close":50.3495},{"date":"2025-02-24","close":50.4771},{"date":"2025-02-25","close":50.6003},{"date":"2025-02-26","close":50.4919},{"date":"2025-02-27","close":50.6199},{"date":"2025-02-28","close":51.5949},{"date":"2025-03-03","close":52.2055},{"date":"2025-03-04","close":51.7229},{"date":"2025-03-05","close":51.8116},{"date":"2025-03-06","close":50.9154},{"date":"2025-03-07","close":50.9942},{"date":"2025-03-10","close":51.4866},{"date":"2025-03-11","close":51.1222},{"date":"2025-03-12","close":49.7927},{"date":"2025-03-13","close":49.9601},{"date":"2025-03-14","close":50.6199},{"date":"2025-03-17","close":51.0139},{"date":"2025-03-18","close":51.1419},{"date":"2025-03-19","close":51.2404},{"date":"2025-03-20","close":50.8957},{"date":"2025-03-21","close":50.8465},{"date":"2025-03-24","close":51.526},{"date":"2025-03-25","close":51.5358},{"date":"2025-03-26","close":52.2449},{"date":"2025-03-27","close":52.9638},{"date":"2025-03-28","close":52.2548},{"date":"2025-03-31","close":53.21},{"date":"2025-04-01","close":53.535},{"date":"2025-04-02","close":53.8994},{"date":"2025-04-03","close":55.0517},{"date":"2025-04-04","close":51.4177},{"date":"2025-04-07","close":50.1768},{"date":"2025-04-08","close":49.8813},{"date":"2025-04-09","close":52.304},{"date":"2025-04-10","close":53.2888},{"date":"2025-04-11","close":54.382},{"date":"2025-04-14","close":54.8448},{"date":"2025-04-15","close":54.5198},{"date":"2025-04-16","close":54.1752},{"date":"2025-04-17","close":54.9335},{"date":"2025-04-21","close":53.8994},{"date":"2025-04-22","close":54.8153},{"date":"2025-04-23","close":54.0964},{"date":"2025-04-24","close":54.6282},{"date":"2025-04-25","close":54.4706},{"date":"2025-04-28","close":55.1698},{"date":"2025-04-29","close":55.485},{"date":"2025-04-30","close":56.263},{"date":"2025-05-01","close":55.2191},{"date":"2025-05-02","close":55.81},{"date":"2025-05-05","close":56.1153},{"date":"2025-05-06","close":55.9478},{"date":"2025-05-07","close":56.0463},{"date":"2025-05-08","close":55.8297},{"date":"2025-05-09","close":55.8592},{"date":"2025-05-12","close":55.0444},{"date":"2025-05-13","close":54.1752},{"date":"2025-05-14","close":54.2838},{"date":"2025-05-15","close":55.6765},{"date":"2025-05-16","close":56.2592},{"date":"2025-05-19","close":56.7234},{"date":"2025-05-20","close":56.6049},{"date":"2025-05-21","close":56.2987},{"date":"2025-05-22","close":56.0518},{"date":"2025-05-23","close":56.1703},{"date":"2025-05-27","close":56.6444},{"date":"2025-05-28","close":56.0419},{"date":"2025-05-29","close":56.2197},{"date":"2025-05-30","close":56.5457},{"date":"2025-06-02","close":57.8593},{"date":"2025-06-03","close":57.6222},{"date":"2025-06-04","close":57.3259},{"date":"2025-06-05","close":57.1185},{"date":"2025-06-06","close":57.0593},{"date":"2025-06-09","close":56.358},{"date":"2025-06-10","close":56.1703},{"date":"2025-06-11","close":56.2889},{"date":"2025-06-12","close":56.5852},{"date":"2025-06-13","close":56.1802},{"date":"2025-06-16","close":56.0222},{"date":"2025-06-17","close":55.716},{"date":"2025-06-18","close":55.3901},{"date":"2025-06-20","close":55.7851},{"date":"2025-06-23","close":56.4271},{"date":"2025-06-24","close":56.8123},{"date":"2025-06-25","close":55.4493},{"date":"2025-06-26","close":54.995},{"date":"2025-06-27","close":55.4789},{"date":"2025-06-30","close":55.7259},{"date":"2025-07-01","close":55.9432},{"date":"2025-07-02","close":54.9555},{"date":"2025-07-03","close":55.7456},{"date":"2025-07-07","close":55.5382},{"date":"2025-07-08","close":54.8073},{"date":"2025-07-09","close":55.1234},{"date":"2025-07-10","close":54.9357},{"date":"2025-07-11","close":54.5801},{"date":"2025-07-14","close":55.0542},{"date":"2025-07-15","close":54.3727},{"date":"2025-07-16","close":54.9752},{"date":"2025-07-17","close":55.0839},{"date":"2025-07-18","close":55.1135},{"date":"2025-07-21","close":54.7184},{"date":"2025-07-22","close":54.8271},{"date":"2025-07-23","close":54.4814},{"date":"2025-07-24","close":57.3161},{"date":"2025-07-25","close":57.3753},{"date":"2025-07-28","close":56.5555},{"date":"2025-07-29","close":56.3341},{"date":"2025-07-30","close":56.6486},{"date":"2025-07-31","close":56.285},{"date":"2025-08-01","close":56.7469},{"date":"2025-08-04","close":57.4545},{"date":"2025-08-05","close":57.1203},{"date":"2025-08-06","close":57.3267},{"date":"2025-08-07","close":57.5036},{"date":"2025-08-08","close":57.6314},{"date":"2025-08-11","close":57.5675},{"date":"2025-08-12","close":57.0452},{"date":"2025-08-13","close":57.2817},{"date":"2025-08-14","close":56.5918},{"date":"2025-08-15","close":56.5031},{"date":"2025-08-18","close":56.2666},{"date":"2025-08-19","close":57.1043},{"date":"2025-08-20","close":57.5971},{"date":"2025-08-21","close":57.1634},{"date":"2025-08-22","close":57.1536},{"date":"2025-08-25","close":55.8231},{"date":"2025-08-26","close":55.6555},{"date":"2025-08-27","close":55.8526},{"date":"2025-08-28","close":55.4288},{"date":"2025-08-29","close":55.7245},{"date":"2025-09-02","close":55.8526},{"date":"2025-09-03","close":55.488},{"date":"2025-09-04","close":56.0399},{"date":"2025-09-05","close":55.7048},{"date":"2025-09-08","close":56.306},{"date":"2025-09-09","close":56.4932},{"date":"2025-09-10","close":55.5569},{"date":"2025-09-11","close":57.3803},{"date":"2025-09-12","close":56.5425},{"date":"2025-09-15","close":55.6161},{"date":"2025-09-16","close":54.4334},{"date":"2025-09-17","close":55.3303},{"date":"2025-09-18","close":54.9262},{"date":"2025-09-19","close":54.7094},{"date":"2025-09-22","close":54.7586},{"date":"2025-09-23","close":54.6009},{"date":"2025-09-24","close":55.3007},{"date":"2025-09-25","close":55.6259},{"date":"2025-09-26","close":57.5872},{"date":"2025-09-29","close":57.6759},{"date":"2025-09-30","close":57.8928},{"date":"2025-10-01","close":57.2916},{"date":"2025-10-02","close":57.469},{"date":"2025-10-03","close":57.8632},{"date":"2025-10-06","close":57.4788},{"date":"2025-10-07","close":57.1437},{"date":"2025-10-08","close":57.2817},{"date":"2025-10-09","close":55.7738},{"date":"2025-10-10","close":56.1779},{"date":"2025-10-13","close":55.281},{"date":"2025-10-14","close":56.0694},{"date":"2025-10-15","close":55.212},{"date":"2025-10-16","close":54.4432},{"date":"2025-10-17","close":55.0149},{"date":"2025-10-20","close":55.2613},{"date":"2025-10-21","close":55.5175},{"date":"2025-10-22","close":55.8822},{"date":"2025-10-23","close":55.9709},{"date":"2025-10-24","close":55.7836},{"date":"2025-10-27","close":55.419},{"date":"2025-10-28","close":55.2416},{"date":"2025-10-29","close":53.093},{"date":"2025-10-30","close":56.9565},{"date":"2025-10-31","close":56.7791},{"date":"2025-11-03","close":57.6562},{"date":"2025-11-04","close":58.7601},{"date":"2025-11-05","close":58.8093},{"date":"2025-11-06","close":57.8041},{"date":"2025-11-07","close":57.7646},{"date":"2025-11-10","close":57.8952},{"date":"2025-11-11","close":57.8656},{"date":"2025-11-12","close":57.8161},{"date":"2025-11-13","close":56.956},{"date":"2025-11-14","close":57.5591},{"date":"2025-11-17","close":57.302},{"date":"2025-11-18","close":57.9447},{"date":"2025-11-19","close":58.6763},{"date":"2025-11-20","close":58.9531},{"date":"2025-11-21","close":59.6254},{"date":"2025-11-24","close":59.4375},{"date":"2025-11-25","close":60.525},{"date":"2025-11-26","close":60.8019},{"date":"2025-11-28","close":60.7821},{"date":"2025-12-01","close":60.4855},{"date":"2025-12-02","close":60.2087},{"date":"2025-12-03","close":59.9318},{"date":"2025-12-04","close":59.655},{"date":"2025-12-05","close":60.703},{"date":"2025-12-08","close":59.8528},{"date":"2025-12-09","close":57.3515},{"date":"2025-12-10","close":58.1028},{"date":"2025-12-11","close":58.8147},{"date":"2025-12-12","close":59.3683},{"date":"2025-12-15","close":59.3387},{"date":"2025-12-16","close":58.785},{"date":"2025-12-17","close":59.5562},{"date":"2025-12-18","close":59.5067},{"date":"2025-12-19","close":59.3782},{"date":"2025-12-22","close":60.4459},{"date":"2025-12-23","close":60.0505},{"date":"2025-12-24","close":59.9714},{"date":"2025-12-26","close":59.9121},{"date":"2025-12-29","close":60.0801},{"date":"2025-12-30","close":59.744},{"date":"2025-12-31","close":59.3387},{"date":"2026-01-02","close":58.3401},{"date":"2026-01-05","close":58.261},{"date":"2026-01-06","close":58.8344},{"date":"2026-01-07","close":58.7751},{"date":"2026-01-08","close":59.5265},{"date":"2026-01-09","close":59.9912},{"date":"2026-01-12","close":60.3174},{"date":"2026-01-13","close":60.9403},{"date":"2026-01-14","close":61.4544},{"date":"2026-01-15","close":61.4642},{"date":"2026-01-16","close":62.0179},{"date":"2026-01-20","close":62.3936},{"date":"2026-01-21","close":62.5814},{"date":"2026-01-22","close":62.6012},{"date":"2026-01-23","close":62.1958},{"date":"2026-01-26","close":62.5419},{"date":"2026-01-27","close":62.7693},{"date":"2026-01-28","close":62.1168},{"date":"2026-01-29","close":62.3145},{"date":"2026-01-30","close":62.621},{"date":"2026-02-02","close":62.789},{"date":"2026-02-03","close":62.2651},{"date":"2026-02-04","close":62.789},{"date":"2026-02-05","close":63.7381},{"date":"2026-02-06","close":64.1039},{"date":"2026-02-09","close":63.58},{"date":"2026-02-10","close":64.2325},{"date":"2026-02-11","close":64.8553},{"date":"2026-02-12","close":58.0238},{"date":"2026-02-13","close":57.4009},{"date":"2026-02-17","close":59.398},{"date":"2026-02-18","close":59.566},{"date":"2026-02-19","close":60.2284},{"date":"2026-02-20","close":60.6536},{"date":"2026-02-23","close":59.6946},{"date":"2026-02-24","close":59.8231},{"date":"2026-02-25","close":58.6392},{"date":"2026-02-26","close":59.264},{"date":"2026-02-27","close":60.3846},{"date":"2026-03-02","close":60.3747},{"date":"2026-03-03","close":59.6706},{"date":"2026-03-04","close":57.5186},{"date":"2026-03-05","close":57.6872},{"date":"2026-03-06","close":57.7962},{"date":"2026-03-09","close":57.0921},{"date":"2026-03-10","close":55.8128},{"date":"2026-03-11","close":55.6145},{"date":"2026-03-12","close":55.1286},{"date":"2026-03-13","close":54.6724},{"date":"2026-03-16","close":54.5435},{"date":"2026-03-17","close":55.3765},{"date":"2026-03-18","close":53.4625},{"date":"2026-03-19","close":53.641},{"date":"2026-03-20","close":52.8179},{"date":"2026-03-23","close":52.7683},{"date":"2026-03-24","close":52.8477},{"date":"2026-03-25","close":53.0361},{"date":"2026-03-26","close":52.3716},{"date":"2026-03-27","close":52.0245},{"date":"2026-03-30","close":52.5997},{"date":"2026-03-31","close":52.9667},{"date":"2026-04-01","close":53.046},{"date":"2026-04-02","close":53.4823},{"date":"2026-04-06","close":53.6807},{"date":"2026-04-07","close":53.2543},{"date":"2026-04-08","close":54.246},{"date":"2026-04-09","close":55.3269},{"date":"2026-04-10","close":53.7799},{"date":"2026-04-13","close":54.2063},{"date":"2026-04-14","close":54.3451},{"date":"2026-04-15","close":53.9286},{"date":"2026-04-16","close":54.0377},{"date":"2026-04-17","close":54.5435},{"date":"2026-04-20","close":54.4443},{"date":"2026-04-21","close":54.2559},{"date":"2026-04-22","close":54.8608},{"date":"2026-04-23","close":56.5169},{"date":"2026-04-24","close":56.1302},{"date":"2026-04-27","close":55.5054},{"date":"2026-04-28","close":55.2773},{"date":"2026-04-29","close":54.8707},{"date":"2026-04-30","close":55.2674},{"date":"2026-05-01","close":54.3253},{"date":"2026-05-04","close":53.7005},{"date":"2026-05-05","close":53.6609},{"date":"2026-05-06","close":53.7402},{"date":"2026-05-07","close":53.9385},{"date":"2026-05-08","close":53.3832},{"date":"2026-05-11","close":52.622},{"date":"2026-05-12","close":52.7216},{"date":"2026-05-13","close":52.5623},{"date":"2026-05-14","close":53.1594},{"date":"2026-05-15","close":53.1594},{"date":"2026-05-18","close":54.3436},{"date":"2026-05-19","close":53.4779},{"date":"2026-05-20","close":53.0101},{"date":"2026-05-21","close":52.7614},{"date":"2026-05-22","close":53.1992},{"date":"2026-05-26","close":52.9007},{"date":"2026-05-27","close":50.1342},{"date":"2026-05-28","close":49.1789},{"date":"2026-05-29","close":47.3678},{"date":"2026-06-01","close":46.094},{"date":"2026-06-02","close":44.8203},{"date":"2026-06-03","close":45.5666},{"date":"2026-06-04","close":46.2732},{"date":"2026-06-05","close":46.8702},{"date":"2026-06-08","close":46.3528},{"date":"2026-06-09","close":47.2981},{"date":"2026-06-10","close":47.537},{"date":"2026-06-11","close":46.8205},{"date":"2026-06-12","close":46.9598},{"date":"2026-06-15","close":46.6712},{"date":"2026-06-16","close":46.5618},{"date":"2026-06-17","close":44.9099},{"date":"2026-06-18","close":44.7407},{"date":"2026-06-22","close":44.1934},{"date":"2026-06-23","close":44.4222},{"date":"2026-06-24","close":44.3227},{"date":"2026-06-25","close":42.5912},{"date":"2026-06-26","close":43.0589},{"date":"2026-06-29","close":42.0738},{"date":"2026-06-30","close":41.5364},{"date":"2026-07-01","close":41.9344},{"date":"2026-07-02","close":43.1684},{"date":"2026-07-06","close":42.5216},{"date":"2026-07-07","close":43.4072},{"date":"2026-07-08","close":44.7307},{"date":"2026-07-09","close":44.5516},{"date":"2026-07-10","close":44.2531},{"date":"2026-07-13","close":44.7009},{"date":"2026-07-14","close":44.074},{"date":"2026-07-15","close":43.5465},{"date":"2026-07-16","close":45.2382},{"date":"2026-07-17","close":44.89},{"date":"2026-07-20","close":44.5218},{"date":"2026-07-21","close":43.646},{"date":"2026-07-22","close":43.258},{"date":"2026-07-23","close":39.2476},{"date":"2026-07-24","close":38.3719},{"date":"2026-07-27","close":38.8794},{"date":"2026-07-28","close":38.8197},{"date":"2026-07-29","close":38.561},{"date":"2026-07-30","close":38.1629},{"date":"2026-07-31","close":37.7848},{"date":"2026-08-03","close":38.0037},{"date":"2026-08-04","close":37.6256},{"date":"2026-08-05","close":37.3867},{"date":"2026-08-06","close":36.6503},{"date":"2026-08-07","close":37.5559},{"date":"2026-08-10","close":37.23},{"date":"2026-08-11","close":37.01},{"date":"2026-08-12","close":36.52},{"date":"2026-08-13","close":36.22},{"date":"2026-08-14","close":36.2},{"date":"2026-08-17","close":36.02},{"date":"2026-08-18","close":36.32},{"date":"2026-08-19","close":36.26},{"date":"2026-08-20","close":36.38},{"date":"2026-08-21","close":36.91},{"date":"2026-08-24","close":37.26},{"date":"2026-08-25","close":36.36},{"date":"2026-08-26","close":36.7},{"date":"2026-08-27","close":35.94},{"date":"2026-08-28","close":36.38},{"date":"2026-08-31","close":36.07},{"date":"2026-09-01","close":36.19},{"date":"2026-09-02","close":35.71},{"date":"2026-09-03","close":35.71},{"date":"2026-09-04","close":35.86},{"date":"2026-09-08","close":34.95},{"date":"2026-09-09","close":34.54},{"date":"2026-09-10","close":34.56},{"date":"2026-09-11","close":34.73},{"date":"2026-09-14","close":35.31},{"date":"2026-09-15","close":33.77},{"date":"2026-09-16","close":33.53},{"date":"2026-09-17","close":33.0},{"date":"2026-09-18","close":32.43},{"date":"2026-09-21","close":32.35},{"date":"2026-09-22","close":32.86},{"date":"2026-09-23","close":32.49},{"date":"2026-09-24","close":30.4},{"date":"2026-09-25","close":30.03},{"date":"2026-09-28","close":30.59},{"date":"2026-09-29","close":30.5},{"date":"2026-09-30","close":30.12},{"date":"2026-10-01","close":30.57},{"date":"2026-10-02","close":30.16},{"date":"2026-10-05","close":29.69},{"date":"2026-10-06","close":30.35},{"date":"2026-10-07","close":30.87},{"date":"2026-10-08","close":32.26},{"date":"2026-10-09","close":31.98},{"date":"2026-10-12","close":32.07},{"date":"2026-10-13","close":32.15},{"date":"2026-10-14","close":32.63},{"date":"2026-10-15","close":33.89},{"date":"2026-10-16","close":33.45},{"date":"2026-10-19","close":32.66},{"date":"2026-10-20","close":33.34},{"date":"2026-10-21","close":33.45},{"date":"2026-10-22","close":35.29}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":35.31,"low_30d":29.285,"support":29.91,"high_30d":35.5,"change_1d":5.6,"change_7d":5.5,"change_30d":1.6,"resistance":34.88,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":28.82,"per":47.28,"quarter":"2024-Q2"},{"pbr":28.11,"per":48.89,"quarter":"2024-Q3"},{"pbr":25.59,"per":45.5,"quarter":"2024-Q4"},{"pbr":29.38,"per":52.68,"quarter":"2025-Q1"},{"pbr":28.89,"per":53.58,"quarter":"2025-Q2"},{"pbr":28.28,"per":52.63,"quarter":"2025-Q3"},{"pbr":32.32,"per":52.98,"quarter":"2025-Q4"},{"pbr":28.69,"per":46.46,"quarter":"2026-Q1"},{"pbr":21.75,"per":35.81,"quarter":"2026-Q2"},{"pbr":12.33,"per":30.44,"quarter":"현재"}],"timeline":[{"close":47.5902,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":49.4915,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":45.5001,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":53.21,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55.7259,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":57.8928,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":59.3387,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":52.9667,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41.5364,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":27.98,"pbr_5y_low":21.75,"per_5y_avg":48.42,"per_5y_low":35.81,"current_pbr":12.33,"current_per":30.44,"pbr_5y_high":32.32,"per_5y_high":53.58,"pbr_5y_median":28.69,"per_5y_median":48.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PERSONAL SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +19.0%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 30.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.1%"},"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":4.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.78,"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":0.34,"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":49.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":28.82,"per":47.28,"close":47.5902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":28.11,"per":48.89,"close":49.4915,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":25.59,"per":45.5,"close":45.5001,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":29.38,"per":52.68,"close":53.21,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":28.89,"per":53.58,"close":55.7259,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":28.28,"per":52.63,"close":57.8928,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":32.32,"per":52.98,"close":59.3387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":28.69,"per":46.46,"close":52.9667,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":21.75,"per":35.81,"close":41.5364,"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":"30.4배"},{"label":"PBR","value":"12.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"10.1%"}],"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":0.32,"pbr":null,"per":null,"roa":0.04289505718744821,"roe":0.10066473278833125,"revenue":1078576000.0,"market_cap":null,"net_income":143910000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49726305795790005,"total_assets":3354932000.0,"total_equity":1429597000.0,"profit_margin":0.13342592455237276,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":201359000.0,"operating_margin":0.18668967230867367},{"eps":0.24,"pbr":19.17,"per":50.28,"roa":0.034123422506054935,"roe":0.07804801083891588,"revenue":906424000.0,"market_cap":26412988000.0,"net_income":107838000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5084838883348191,"total_assets":3160234000.0,"total_equity":1381688000.0,"profit_margin":0.11897081277636073,"dividend_yield":1.24,"fiscal_quarter":"Q1","operating_income":145486000.0,"operating_margin":0.16050545881397668},{"eps":0.25,"pbr":null,"per":null,"roa":0.037076945464179056,"roe":0.08472620297586954,"revenue":912913000.0,"market_cap":null,"net_income":116441000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.47516576059273996,"total_assets":3140523000.0,"total_equity":1374321000.0,"profit_margin":0.12754884638514294,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":161150000.0,"operating_margin":0.17652284500275492},{"eps":0.35,"pbr":null,"per":null,"roa":0.05079014554331824,"roe":0.1067375173623803,"revenue":1026106000.0,"market_cap":null,"net_income":163527000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5444427768671073,"total_assets":3219660000.0,"total_equity":1532048000.0,"profit_margin":0.15936657616269664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":225021000.0,"operating_margin":0.21929605713249897},{"eps":0.3,"pbr":null,"per":null,"roa":0.04449283656809348,"roe":0.09799282622893596,"revenue":999527000.0,"market_cap":null,"net_income":141489000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5379204363664013,"total_assets":3180040000.0,"total_equity":1443871000.0,"profit_margin":0.14155595596717246,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":198333000.0,"operating_margin":0.19842685590284204},{"eps":0.22,"pbr":null,"per":null,"roa":0.035694736206647454,"roe":0.07763071712230556,"revenue":822504000.0,"market_cap":null,"net_income":105248000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5135172594905314,"total_assets":2948558000.0,"total_equity":1355752000.0,"profit_margin":0.1279604719247566,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":142648000.0,"operating_margin":0.17343137540972445},{"eps":0.23,"pbr":null,"per":null,"roa":0.03747745766829391,"roe":0.07941947687985733,"revenue":832169000.0,"market_cap":null,"net_income":105675000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5127648350275005,"total_assets":2819695000.0,"total_equity":1330593000.0,"profit_margin":0.12698742683277076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":150627000.0,"operating_margin":0.18100530060600672},{"eps":0.29,"pbr":null,"per":null,"roa":0.04861625496502732,"roe":0.10389694159178678,"revenue":916270000.0,"market_cap":null,"net_income":136913000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5395549346808255,"total_assets":2816198000.0,"total_equity":1317777000.0,"profit_margin":0.14942429633186724,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":191796000.0,"operating_margin":0.20932257958898579},{"eps":0.27,"pbr":null,"per":null,"roa":0.04677278346446162,"roe":0.10468521622771747,"revenue":891920000.0,"market_cap":null,"net_income":129396999.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5399979818817832,"total_assets":2766502000.0,"total_equity":1236058000.0,"profit_margin":0.1450769116064221,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":182377000.0,"operating_margin":0.2044768589111131},{"eps":0.21007956379012963,"pbr":null,"per":null,"roa":0.035504899348120206,"roe":0.08085166887081412,"revenue":748349000.0,"market_cap":null,"net_income":94394000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5115140128469471,"total_assets":2658619000.0,"total_equity":1167496000.0,"profit_margin":0.12613633478497333,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":132424000.0,"operating_margin":0.17695486998713167},{"eps":0.24214766594335949,"pbr":null,"per":null,"roa":0.04192050734744515,"roe":0.09415550980600865,"revenue":754086000.0,"market_cap":null,"net_income":108803000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5089353203745992,"total_assets":2595460000.0,"total_equity":1155567000.0,"profit_margin":0.144284604143294,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":139073000.0,"operating_margin":0.1844259142856385},{"eps":0.2843754520669894,"pbr":null,"per":null,"roa":0.048401167140222356,"roe":0.11586145988141558,"revenue":840427000.0,"market_cap":null,"net_income":127777000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5376957189619086,"total_assets":2639957000.0,"total_equity":1102843000.0,"profit_margin":0.15203819011050335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":177124000.0,"operating_margin":0.2107547710866024}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0066,"per":47.28,"date":"2024-06","close":47.59,"source":"reported"},{"eps":1.0066,"per":46.43,"date":"2024-07","close":46.73,"source":"reported"},{"eps":1.0066,"per":48.78,"date":"2024-08","close":49.1,"source":"reported"},{"eps":1.0122,"per":48.89,"date":"2024-09","close":49.49,"source":"reported"},{"eps":1.0122,"per":45.57,"date":"2024-10","close":46.13,"source":"reported"},{"eps":1.0122,"per":48.81,"date":"2024-11","close":49.41,"source":"reported"},{"eps":1.0001,"per":45.5,"date":"2024-12","close":45.5,"source":"reported"},{"eps":1.0001,"per":48.59,"date":"2025-01","close":48.59,"source":"reported"},{"eps":1.0001,"per":51.59,"date":"2025-02","close":51.59,"source":"reported"},{"eps":1.01,"per":52.68,"date":"2025-03","close":53.21,"source":"reported"},{"eps":1.01,"per":55.71,"date":"2025-04","close":56.26,"source":"reported"},{"eps":1.01,"per":55.99,"date":"2025-05","close":56.55,"source":"reported"},{"eps":1.04,"per":53.58,"date":"2025-06","close":55.73,"source":"reported"},{"eps":1.04,"per":54.12,"date":"2025-07","close":56.28,"source":"reported"},{"eps":1.04,"per":53.58,"date":"2025-08","close":55.72,"source":"reported"},{"eps":1.1,"per":52.63,"date":"2025-09","close":57.89,"source":"reported"},{"eps":1.1,"per":51.62,"date":"2025-10","close":56.78,"source":"reported"},{"eps":1.1,"per":55.26,"date":"2025-11","close":60.78,"source":"reported"},{"eps":1.12,"per":52.98,"date":"2025-12","close":59.34,"source":"reported"},{"eps":1.12,"per":55.91,"date":"2026-01","close":62.62,"source":"reported"},{"eps":1.12,"per":53.91,"date":"2026-02","close":60.38,"source":"reported"},{"eps":1.14,"per":46.46,"date":"2026-03","close":52.97,"source":"reported"},{"eps":1.14,"per":48.48,"date":"2026-04","close":55.27,"source":"reported"},{"eps":1.14,"per":41.55,"date":"2026-05","close":47.37,"source":"reported"},{"eps":1.16,"per":35.81,"date":"2026-06","close":41.54,"source":"reported"},{"eps":1.16,"per":32.57,"date":"2026-07","close":37.78,"source":"reported"},{"eps":1.16,"per":31.09,"date":"2026-08","close":36.07,"source":"reported"},{"eps":1.16,"per":25.97,"date":"2026-09","close":30.12,"source":"reported"},{"eps":1.16,"per":30.42,"date":"2026-10","close":35.29,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":47.3,"std":8.27,"count":29,"current":30.42,"lower_1sd":39.04,"upper_1sd":55.57},"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":"Rollins Inc","phase":"above-fold","symbol_resolved":true}