{"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":"2026-10-23T10:03:57.865118+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.4,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":-21.6,"direction":"higher_better","percentile":24}],"summary":"매출 +26.4%","percentile":51},"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":73.9,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.2,"direction":"higher_better","percentile":64}],"summary":"RSI 74","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.4,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":82.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 2.4x","percentile":48}},"signals":[],"summary":"Tractor Supply Company(TSCO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 182.14억. 현재가 $34.73, 전일 대비 +6.2%, 30일 +5.2%. PER 17.0배 / ROE 13.7%. 기술적 시그널: RSI 74(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":2.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.02%","value_pct":2.02},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.02},"catalysts":["전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":0.14383143813583388,"grade":"C","trend":"상승","atr_14":1.295407142857144,"rsi_14":73.91590013140609,"sma_20":32.646249999999995,"sma_60":33.55975,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 73.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.14)가 시그널선(-0.04)을 상회합니다(골든크로스). SMA20 33, SMA60 34 — 혼조세입니다. 볼린저밴드 31~35 (현재 위치 106%).","bb_lower":30.78612399620348,"bb_upper":34.50637600379651,"macd_signal":-0.03551734951529542},"change_pct":6.24,"chart_data":[{"date":"2024-10-23","open":56.2,"high":56.8,"low":56.0,"close":56.51,"volume":1115350,"rsi_14":50.27,"sma_20":296.15,"sma_60":277.84,"sma_120":275.33},{"date":"2024-10-24","open":54.85,"high":55.65,"low":52.91,"close":53.07,"volume":2219034,"rsi_14":32.3,"sma_20":295.6,"sma_60":278.02,"sma_120":275.37},{"date":"2024-10-25","open":53.85,"high":53.98,"low":52.53,"close":52.77,"volume":826163,"rsi_14":32.08,"sma_20":294.93,"sma_60":278.3,"sma_120":275.39},{"date":"2024-10-28","open":53.27,"high":53.27,"low":52.17,"close":52.24,"volume":878877,"rsi_14":17.44,"sma_20":293.89,"sma_60":278.59,"sma_120":275.39},{"date":"2024-10-29","open":51.87,"high":52.86,"low":51.69,"close":52.01,"volume":1058652,"rsi_14":17.98,"sma_20":292.57,"sma_60":278.8,"sma_120":275.41},{"date":"2024-10-30","open":51.76,"high":52.48,"low":51.65,"close":51.84,"volume":1101387,"rsi_14":19.03,"sma_20":291.06,"sma_60":278.93,"sma_120":275.39},{"date":"2024-10-31","open":51.64,"high":52.1,"low":51.33,"close":51.37,"volume":1156633,"rsi_14":6.84,"sma_20":289.75,"sma_60":279.15,"sma_120":275.34},{"date":"2024-11-01","open":51.65,"high":52.45,"low":51.54,"close":51.57,"volume":1093900,"rsi_14":8.28,"sma_20":288.33,"sma_60":279.25,"sma_120":275.3},{"date":"2024-11-04","open":51.88,"high":53.08,"low":51.53,"close":52.31,"volume":992426,"rsi_14":16.47,"sma_20":287.15,"sma_60":279.41,"sma_120":275.27},{"date":"2024-11-05","open":52.34,"high":53.51,"low":52.34,"close":53.44,"volume":1051925,"rsi_14":23.03,"sma_20":285.78,"sma_60":279.65,"sma_120":275.27},{"date":"2024-11-06","open":53.6,"high":55.98,"low":53.6,"close":55.9,"volume":2407748,"rsi_14":41.86,"sma_20":285.18,"sma_60":280.12,"sma_120":275.38},{"date":"2024-11-07","open":56.19,"high":56.64,"low":55.49,"close":55.97,"volume":1252864,"rsi_14":42.72,"sma_20":284.77,"sma_60":280.57,"sma_120":275.41},{"date":"2024-11-08","open":56.3,"high":56.92,"low":55.68,"close":55.83,"volume":1201907,"rsi_14":44.5,"sma_20":284.03,"sma_60":281.0,"sma_120":275.44},{"date":"2024-11-11","open":55.94,"high":55.94,"low":54.15,"close":54.48,"volume":854278,"rsi_14":41.6,"sma_20":282.92,"sma_60":281.3,"sma_120":275.41},{"date":"2024-11-12","open":54.38,"high":54.71,"low":53.94,"close":54.02,"volume":838216,"rsi_14":39.33,"sma_20":281.84,"sma_60":281.55,"sma_120":275.38},{"date":"2024-11-13","open":53.92,"high":54.25,"low":53.59,"close":53.93,"volume":570644,"rsi_14":55.17,"sma_20":280.64,"sma_60":281.81,"sma_120":275.34},{"date":"2024-11-14","open":54.03,"high":54.58,"low":53.53,"close":53.61,"volume":711580,"rsi_14":54.98,"sma_20":279.58,"sma_60":281.97,"sma_120":275.3},{"date":"2024-11-15","open":53.44,"high":54.0,"low":53.13,"close":53.33,"volume":999192,"rsi_14":56.77,"sma_20":278.48,"sma_60":282.14,"sma_120":275.25},{"date":"2024-11-18","open":53.11,"high":53.76,"low":52.98,"close":53.56,"volume":653287,"rsi_14":59.58,"sma_20":277.59,"sma_60":282.27,"sma_120":275.21},{"date":"2024-11-19","open":53.18,"high":53.49,"low":52.65,"close":52.79,"volume":1027566,"rsi_14":55.46,"sma_20":276.66,"sma_60":282.27,"sma_120":275.15},{"date":"2024-11-20","open":52.43,"high":52.59,"low":51.82,"close":52.24,"volume":964560,"rsi_14":54.95,"sma_20":275.56,"sma_60":282.22,"sma_120":275.02},{"date":"2024-11-21","open":52.71,"high":53.21,"low":52.34,"close":52.94,"volume":863581,"rsi_14":57.36,"sma_20":275.52,"sma_60":282.23,"sma_120":275.07},{"date":"2024-11-22","open":53.1,"high":54.84,"low":53.1,"close":54.5,"volume":800327,"rsi_14":60.86,"sma_20":275.97,"sma_60":282.36,"sma_120":275.17},{"date":"2024-11-25","open":55.27,"high":55.98,"low":55.1,"close":55.55,"volume":1756460,"rsi_14":59.65,"sma_20":276.77,"sma_60":282.67,"sma_120":275.3},{"date":"2024-11-26","open":55.32,"high":55.75,"low":54.38,"close":54.42,"volume":787583,"rsi_14":39.99,"sma_20":277.34,"sma_60":282.86,"sma_120":275.39},{"date":"2024-11-27","open":54.65,"high":55.7,"low":54.61,"close":54.77,"volume":730723,"rsi_14":41.89,"sma_20":278.04,"sma_60":283.02,"sma_120":275.48},{"date":"2024-11-29","open":55.18,"high":55.74,"low":54.88,"close":55.1,"volume":763894,"rsi_14":44.7,"sma_20":278.95,"sma_60":283.23,"sma_120":275.56},{"date":"2024-12-02","open":55.15,"high":56.48,"low":54.48,"close":56.38,"volume":1191205,"rsi_14":59.51,"sma_20":280.14,"sma_60":283.56,"sma_120":275.66},{"date":"2024-12-03","open":55.99,"high":56.24,"low":54.93,"close":55.35,"volume":1222527,"rsi_14":55.95,"sma_20":280.87,"sma_60":283.76,"sma_120":275.71},{"date":"2024-12-04","open":55.36,"high":55.88,"low":54.91,"close":55.52,"volume":984102,"rsi_14":57.24,"sma_20":281.35,"sma_60":284.02,"sma_120":275.74},{"date":"2024-12-05","open":55.7,"high":56.29,"low":54.14,"close":54.86,"volume":1153183,"rsi_14":55.3,"sma_20":281.02,"sma_60":284.12,"sma_120":275.76},{"date":"2024-12-06","open":55.47,"high":55.97,"low":54.74,"close":54.86,"volume":1069727,"rsi_14":56.88,"sma_20":280.68,"sma_60":284.17,"sma_120":275.7},{"date":"2024-12-09","open":54.86,"high":55.33,"low":54.19,"close":55.11,"volume":1473463,"rsi_14":56.98,"sma_20":280.44,"sma_60":284.18,"sma_120":275.65},{"date":"2024-12-10","open":55.16,"high":55.96,"low":54.85,"close":55.3,"volume":769130,"rsi_14":62.74,"sma_20":280.6,"sma_60":284.2,"sma_120":275.69},{"date":"2024-12-11","open":55.57,"high":56.11,"low":55.32,"close":55.45,"volume":816274,"rsi_14":67.42,"sma_20":280.91,"sma_60":284.35,"sma_120":275.72},{"date":"2024-12-12","open":55.43,"high":55.8,"low":54.96,"close":55.41,"volume":720580,"rsi_14":64.17,"sma_20":281.24,"sma_60":284.51,"sma_120":275.79},{"date":"2024-12-13","open":55.6,"high":55.79,"low":55.1,"close":55.44,"volume":767666,"rsi_14":55.64,"sma_20":281.66,"sma_60":284.7,"sma_120":275.96},{"date":"2024-12-16","open":55.69,"high":55.82,"low":53.67,"close":53.71,"volume":1170962,"rsi_14":37.48,"sma_20":281.7,"sma_60":284.73,"sma_120":276.04},{"date":"2024-12-17","open":53.81,"high":54.04,"low":53.04,"close":53.45,"volume":1223265,"rsi_14":42.53,"sma_20":281.62,"sma_60":284.7,"sma_120":276.1},{"date":"2024-12-18","open":53.6,"high":53.6,"low":51.49,"close":51.51,"volume":1425935,"rsi_14":29.83,"sma_20":281.24,"sma_60":284.5,"sma_120":276.06},{"date":"2024-12-19","open":51.48,"high":51.82,"low":50.96,"close":51.28,"volume":1498910,"rsi_14":26.06,"sma_20":280.94,"sma_60":284.22,"sma_120":276.03},{"date":"2024-12-20","open":51.14,"high":52.86,"low":51.14,"close":52.36,"volume":10844349,"rsi_14":1.67,"sma_20":269.95,"sma_60":280.36,"sma_120":274.26},{"date":"2024-12-23","open":51.79,"high":52.36,"low":51.22,"close":52.14,"volume":5348558,"rsi_14":1.71,"sma_20":258.55,"sma_60":276.49,"sma_120":272.53},{"date":"2024-12-24","open":52.14,"high":52.93,"low":51.78,"close":52.92,"volume":2000568,"rsi_14":1.68,"sma_20":246.98,"sma_60":272.55,"sma_120":270.8},{"date":"2024-12-26","open":53.02,"high":53.98,"low":52.39,"close":53.89,"volume":3416825,"rsi_14":2.11,"sma_20":235.74,"sma_60":268.55,"sma_120":269.09},{"date":"2024-12-27","open":53.49,"high":53.97,"low":52.7,"close":52.99,"volume":3466624,"rsi_14":2.11,"sma_20":224.37,"sma_60":264.49,"sma_120":267.4},{"date":"2024-12-30","open":52.44,"high":52.52,"low":51.04,"close":51.07,"volume":3997224,"rsi_14":1.57,"sma_20":212.82,"sma_60":260.51,"sma_120":265.67},{"date":"2024-12-31","open":51.08,"high":52.09,"low":50.94,"close":51.53,"volume":4204855,"rsi_14":1.36,"sma_20":200.96,"sma_60":256.47,"sma_120":263.93},{"date":"2025-01-02","open":51.59,"high":52.09,"low":50.47,"close":50.87,"volume":4838602,"rsi_14":1.03,"sma_20":189.33,"sma_60":252.45,"sma_120":262.1},{"date":"2025-01-03","open":50.93,"high":51.17,"low":49.8,"close":50.43,"volume":6346226,"rsi_14":1.03,"sma_20":177.63,"sma_60":248.25,"sma_120":260.28},{"date":"2025-01-06","open":50.84,"high":52.25,"low":50.43,"close":52.1,"volume":6099058,"rsi_14":1.66,"sma_20":166.19,"sma_60":244.13,"sma_120":258.37},{"date":"2025-01-07","open":52.34,"high":52.65,"low":51.74,"close":52.32,"volume":3537121,"rsi_14":1.82,"sma_20":154.76,"sma_60":240.07,"sma_120":256.49},{"date":"2025-01-08","open":52.3,"high":52.93,"low":51.91,"close":52.82,"volume":4148397,"rsi_14":2.05,"sma_20":143.29,"sma_60":235.92,"sma_120":254.7},{"date":"2025-01-10","open":52.68,"high":54.19,"low":52.6,"close":53.02,"volume":6356753,"rsi_14":2.24,"sma_20":131.79,"sma_60":231.77,"sma_120":252.91},{"date":"2025-01-13","open":52.44,"high":53.08,"low":52.1,"close":53.0,"volume":4980539,"rsi_14":2.25,"sma_20":120.24,"sma_60":227.67,"sma_120":251.11},{"date":"2025-01-14","open":53.08,"high":53.25,"low":51.51,"close":51.65,"volume":3845390,"rsi_14":46.51,"sma_20":108.64,"sma_60":223.51,"sma_120":249.3},{"date":"2025-01-15","open":52.39,"high":52.85,"low":51.29,"close":51.57,"volume":4975432,"rsi_14":47.18,"sma_20":97.02,"sma_60":219.42,"sma_120":247.56},{"date":"2025-01-16","open":51.39,"high":52.18,"low":51.11,"close":51.99,"volume":4715328,"rsi_14":45.24,"sma_20":85.87,"sma_60":215.35,"sma_120":245.86},{"date":"2025-01-17","open":52.54,"high":53.14,"low":51.97,"close":52.11,"volume":5583421,"rsi_14":40.07,"sma_20":74.79,"sma_60":211.34,"sma_120":244.12},{"date":"2025-01-21","open":52.54,"high":55.41,"low":52.46,"close":55.24,"volume":7910635,"rsi_14":60.09,"sma_20":64.38,"sma_60":207.43,"sma_120":242.38},{"date":"2025-01-22","open":55.19,"high":56.44,"low":55.07,"close":55.81,"volume":4867170,"rsi_14":74.11,"sma_20":54.05,"sma_60":203.52,"sma_120":240.68},{"date":"2025-01-23","open":55.84,"high":56.64,"low":55.61,"close":55.73,"volume":5468442,"rsi_14":72.18,"sma_20":54.22,"sma_60":199.9,"sma_120":238.96},{"date":"2025-01-24","open":55.76,"high":56.35,"low":55.58,"close":56.27,"volume":3384402,"rsi_14":78.9,"sma_20":54.44,"sma_60":196.32,"sma_120":237.31},{"date":"2025-01-27","open":55.75,"high":57.03,"low":55.73,"close":56.26,"volume":4213733,"rsi_14":82.68,"sma_20":54.61,"sma_60":192.79,"sma_120":235.69},{"date":"2025-01-28","open":55.99,"high":57.26,"low":55.71,"close":55.73,"volume":4135049,"rsi_14":73.28,"sma_20":54.7,"sma_60":189.26,"sma_120":234.03},{"date":"2025-01-29","open":55.59,"high":56.73,"low":55.3,"close":55.51,"volume":6908800,"rsi_14":70.54,"sma_20":54.83,"sma_60":185.75,"sma_120":232.34},{"date":"2025-01-30","open":52.48,"high":53.83,"low":51.96,"close":52.72,"volume":9205378,"rsi_14":49.52,"sma_20":54.92,"sma_60":182.23,"sma_120":230.69},{"date":"2025-01-31","open":52.95,"high":53.32,"low":51.77,"close":52.79,"volume":9309357,"rsi_14":48.88,"sma_20":54.98,"sma_60":178.69,"sma_120":228.97},{"date":"2025-02-03","open":51.96,"high":53.63,"low":51.85,"close":53.01,"volume":6833912,"rsi_14":50.05,"sma_20":55.09,"sma_60":175.1,"sma_120":227.25},{"date":"2025-02-04","open":53.07,"high":53.31,"low":52.19,"close":52.48,"volume":6172645,"rsi_14":54.49,"sma_20":55.2,"sma_60":171.39,"sma_120":225.52},{"date":"2025-02-05","open":52.73,"high":52.73,"low":51.92,"close":52.06,"volume":4064062,"rsi_14":52.57,"sma_20":55.2,"sma_60":167.47,"sma_120":223.8},{"date":"2025-02-06","open":52.06,"high":52.21,"low":51.24,"close":51.53,"volume":7711296,"rsi_14":47.66,"sma_20":55.15,"sma_60":163.53,"sma_120":222.05},{"date":"2025-02-07","open":51.64,"high":51.85,"low":50.99,"close":51.42,"volume":6337948,"rsi_14":46.46,"sma_20":55.08,"sma_60":159.61,"sma_120":220.3},{"date":"2025-02-10","open":51.62,"high":53.04,"low":51.52,"close":52.86,"volume":4881783,"rsi_14":35.22,"sma_20":55.08,"sma_60":155.82,"sma_120":218.56},{"date":"2025-02-11","open":52.75,"high":53.47,"low":52.34,"close":53.38,"volume":5753041,"rsi_14":34.83,"sma_20":55.1,"sma_60":152.08,"sma_120":216.82},{"date":"2025-02-12","open":52.86,"high":54.31,"low":52.51,"close":54.26,"volume":4078876,"rsi_14":41.66,"sma_20":55.23,"sma_60":148.37,"sma_120":215.09},{"date":"2025-02-13","open":54.38,"high":55.39,"low":54.17,"close":55.35,"volume":7402454,"rsi_14":45.06,"sma_20":55.42,"sma_60":144.7,"sma_120":213.33},{"date":"2025-02-14","open":55.56,"high":55.72,"low":54.96,"close":55.49,"volume":4901550,"rsi_14":45.95,"sma_20":55.6,"sma_60":141.06,"sma_120":211.6},{"date":"2025-02-18","open":55.74,"high":56.09,"low":55.01,"close":56.06,"volume":4424687,"rsi_14":51.74,"sma_20":55.81,"sma_60":137.41,"sma_120":209.84},{"date":"2025-02-19","open":55.83,"high":56.39,"low":54.79,"close":56.19,"volume":4111684,"rsi_14":53.61,"sma_20":55.86,"sma_60":133.82,"sma_120":208.05},{"date":"2025-02-20","open":56.26,"high":56.32,"low":55.58,"close":56.07,"volume":2643220,"rsi_14":74.82,"sma_20":55.87,"sma_60":130.29,"sma_120":206.25},{"date":"2025-02-21","open":56.11,"high":56.28,"low":54.48,"close":54.74,"volume":4037288,"rsi_14":62.18,"sma_20":55.82,"sma_60":126.67,"sma_120":204.45},{"date":"2025-02-24","open":54.77,"high":54.93,"low":53.72,"close":54.44,"volume":6782081,"rsi_14":58.87,"sma_20":55.73,"sma_60":122.9,"sma_120":202.63},{"date":"2025-02-25","open":54.44,"high":55.98,"low":54.15,"close":55.37,"volume":5910687,"rsi_14":66.97,"sma_20":55.68,"sma_60":119.09,"sma_120":200.88},{"date":"2025-02-26","open":55.56,"high":55.9,"low":53.55,"close":53.77,"volume":4009313,"rsi_14":57.51,"sma_20":55.57,"sma_60":115.34,"sma_120":199.1},{"date":"2025-02-27","open":53.58,"high":54.15,"low":53.2,"close":53.36,"volume":3184127,"rsi_14":58.25,"sma_20":55.45,"sma_60":111.55,"sma_120":197.28},{"date":"2025-02-28","open":53.57,"high":54.15,"low":52.96,"close":53.97,"volume":5014434,"rsi_14":61.34,"sma_20":55.5,"sma_60":107.74,"sma_120":195.49},{"date":"2025-03-03","open":54.02,"high":54.59,"low":53.26,"close":53.53,"volume":4846502,"rsi_14":52.46,"sma_20":55.53,"sma_60":103.82,"sma_120":193.69},{"date":"2025-03-04","open":53.42,"high":54.67,"low":52.92,"close":53.73,"volume":5203209,"rsi_14":50.71,"sma_20":55.55,"sma_60":99.99,"sma_120":191.88},{"date":"2025-03-05","open":53.54,"high":53.79,"low":52.8,"close":53.58,"volume":4735694,"rsi_14":44.56,"sma_20":55.6,"sma_60":96.14,"sma_120":190.08},{"date":"2025-03-06","open":53.23,"high":53.51,"low":52.74,"close":53.23,"volume":4878200,"rsi_14":34.42,"sma_20":55.65,"sma_60":92.34,"sma_120":188.23},{"date":"2025-03-07","open":53.02,"high":55.7,"low":52.77,"close":55.47,"volume":6108625,"rsi_14":48.73,"sma_20":55.84,"sma_60":88.58,"sma_120":186.38},{"date":"2025-03-10","open":55.56,"high":58.24,"low":55.35,"close":55.79,"volume":7439015,"rsi_14":47.34,"sma_20":56.05,"sma_60":84.81,"sma_120":184.5},{"date":"2025-03-11","open":55.3,"high":55.78,"low":52.5,"close":52.58,"volume":8280521,"rsi_14":34.54,"sma_20":56.02,"sma_60":80.96,"sma_120":182.58},{"date":"2025-03-12","open":52.12,"high":52.52,"low":51.04,"close":51.06,"volume":4248677,"rsi_14":31.03,"sma_20":55.89,"sma_60":77.08,"sma_120":180.71},{"date":"2025-03-13","open":50.92,"high":51.49,"low":50.31,"close":50.37,"volume":4827972,"rsi_14":32.57,"sma_20":55.68,"sma_60":73.18,"sma_120":178.85},{"date":"2025-03-14","open":51.03,"high":51.1,"low":50.21,"close":50.54,"volume":4445381,"rsi_14":34.18,"sma_20":55.43,"sma_60":69.29,"sma_120":177.0},{"date":"2025-03-17","open":50.93,"high":52.14,"low":50.59,"close":51.81,"volume":7407848,"rsi_14":35.86,"sma_20":55.23,"sma_60":65.57,"sma_120":175.15},{"date":"2025-03-18","open":51.52,"high":51.54,"low":50.96,"close":51.34,"volume":2649548,"rsi_14":39.9,"sma_20":54.97,"sma_60":61.86,"sma_120":173.28},{"date":"2025-03-19","open":51.66,"high":51.77,"low":50.66,"close":51.48,"volume":3503754,"rsi_14":42.04,"sma_20":54.72,"sma_60":58.32,"sma_120":171.41},{"date":"2025-03-20","open":51.27,"high":51.78,"low":50.5,"close":50.55,"volume":3084829,"rsi_14":35.84,"sma_20":54.42,"sma_60":54.78,"sma_120":169.5},{"date":"2025-03-21","open":50.36,"high":51.23,"low":49.84,"close":51.15,"volume":6332723,"rsi_14":40.29,"sma_20":54.23,"sma_60":54.76,"sma_120":167.56},{"date":"2025-03-24","open":51.66,"high":52.29,"low":51.47,"close":52.2,"volume":3391294,"rsi_14":44.15,"sma_20":54.1,"sma_60":54.75,"sma_120":165.62},{"date":"2025-03-25","open":52.05,"high":52.38,"low":51.2,"close":51.51,"volume":3243492,"rsi_14":42.42,"sma_20":53.89,"sma_60":54.73,"sma_120":163.64},{"date":"2025-03-26","open":51.6,"high":52.72,"low":51.54,"close":52.53,"volume":2454579,"rsi_14":47.54,"sma_20":53.83,"sma_60":54.7,"sma_120":161.63},{"date":"2025-03-27","open":52.57,"high":53.33,"low":52.17,"close":52.81,"volume":4651525,"rsi_14":39.21,"sma_20":53.8,"sma_60":54.69,"sma_120":159.59},{"date":"2025-03-28","open":52.73,"high":52.86,"low":51.99,"close":52.14,"volume":3599669,"rsi_14":35.64,"sma_20":53.71,"sma_60":54.71,"sma_120":157.61},{"date":"2025-03-31","open":52.21,"high":54.03,"low":52.14,"close":53.73,"volume":7950217,"rsi_14":55.19,"sma_20":53.72,"sma_60":54.74,"sma_120":155.61},{"date":"2025-04-01","open":53.52,"high":54.06,"low":53.17,"close":53.76,"volume":4992111,"rsi_14":64.09,"sma_20":53.72,"sma_60":54.79,"sma_120":153.62},{"date":"2025-04-02","open":53.2,"high":54.56,"low":52.9,"close":54.23,"volume":3245863,"rsi_14":70.58,"sma_20":53.75,"sma_60":54.85,"sma_120":151.55},{"date":"2025-04-03","open":54.25,"high":54.79,"low":53.25,"close":54.38,"volume":7008590,"rsi_14":70.52,"sma_20":53.81,"sma_60":54.88,"sma_120":149.51},{"date":"2025-04-04","open":52.18,"high":54.41,"low":50.99,"close":51.09,"volume":7533536,"rsi_14":46.87,"sma_20":53.59,"sma_60":54.86,"sma_120":147.47},{"date":"2025-04-07","open":48.92,"high":50.99,"low":47.6,"close":48.12,"volume":9293446,"rsi_14":38.41,"sma_20":53.19,"sma_60":54.78,"sma_120":145.35},{"date":"2025-04-08","open":49.37,"high":49.57,"low":46.24,"close":46.82,"volume":8788118,"rsi_14":34.5,"sma_20":52.9,"sma_60":54.67,"sma_120":143.22},{"date":"2025-04-09","open":46.09,"high":50.41,"low":45.8,"close":50.1,"volume":7510231,"rsi_14":48.71,"sma_20":52.85,"sma_60":54.61,"sma_120":141.14},{"date":"2025-04-10","open":49.69,"high":50.75,"low":48.8,"close":50.04,"volume":5802985,"rsi_14":46.7,"sma_20":52.83,"sma_60":54.58,"sma_120":139.04},{"date":"2025-04-11","open":49.99,"high":50.56,"low":48.46,"close":50.38,"volume":4342043,"rsi_14":44.38,"sma_20":52.83,"sma_60":54.56,"sma_120":136.99},{"date":"2025-04-14","open":50.99,"high":51.41,"low":50.29,"close":50.87,"volume":3863665,"rsi_14":47.98,"sma_20":52.78,"sma_60":54.54,"sma_120":134.94},{"date":"2025-04-15","open":50.97,"high":50.97,"low":49.55,"close":49.73,"volume":4318611,"rsi_14":41.29,"sma_20":52.69,"sma_60":54.49,"sma_120":132.91},{"date":"2025-04-16","open":49.73,"high":49.81,"low":48.01,"close":48.13,"volume":4745217,"rsi_14":36.53,"sma_20":52.52,"sma_60":54.37,"sma_120":130.9},{"date":"2025-04-17","open":48.37,"high":49.24,"low":48.26,"close":48.91,"volume":4481931,"rsi_14":40.77,"sma_20":52.44,"sma_60":54.24,"sma_120":128.88},{"date":"2025-04-21","open":48.94,"high":49.08,"low":47.68,"close":48.35,"volume":5128302,"rsi_14":33.67,"sma_20":52.29,"sma_60":54.11,"sma_120":127.01},{"date":"2025-04-22","open":48.6,"high":49.84,"low":48.6,"close":49.03,"volume":5938108,"rsi_14":36.17,"sma_20":52.13,"sma_60":53.99,"sma_120":125.15},{"date":"2025-04-23","open":50.39,"high":50.85,"low":49.19,"close":49.47,"volume":6627980,"rsi_14":36.02,"sma_20":52.03,"sma_60":53.87,"sma_120":123.33},{"date":"2025-04-24","open":46.9,"high":47.9,"low":45.68,"close":47.78,"volume":12588203,"rsi_14":32.25,"sma_20":51.78,"sma_60":53.73,"sma_120":121.49},{"date":"2025-04-25","open":47.98,"high":48.88,"low":47.73,"close":48.68,"volume":6949036,"rsi_14":42.54,"sma_20":51.57,"sma_60":53.61,"sma_120":119.68},{"date":"2025-04-28","open":48.68,"high":49.07,"low":47.05,"close":47.78,"volume":6417646,"rsi_14":48.79,"sma_20":51.35,"sma_60":53.52,"sma_120":117.87},{"date":"2025-04-29","open":47.41,"high":48.7,"low":47.2,"close":48.63,"volume":3468595,"rsi_14":56.59,"sma_20":51.09,"sma_60":53.44,"sma_120":116.07},{"date":"2025-04-30","open":48.36,"high":49.61,"low":48.12,"close":49.36,"volume":10114513,"rsi_14":46.67,"sma_20":50.86,"sma_60":53.38,"sma_120":114.24},{"date":"2025-05-01","open":48.7,"high":49.37,"low":47.96,"close":49.1,"volume":5554462,"rsi_14":45.83,"sma_20":50.6,"sma_60":53.32,"sma_120":112.35},{"date":"2025-05-02","open":49.64,"high":50.25,"low":49.13,"close":49.57,"volume":6274551,"rsi_14":46.47,"sma_20":50.35,"sma_60":53.27,"sma_120":110.37},{"date":"2025-05-05","open":49.55,"high":50.29,"low":49.29,"close":49.96,"volume":4759244,"rsi_14":46.02,"sma_20":50.29,"sma_60":53.24,"sma_120":108.39},{"date":"2025-05-06","open":49.74,"high":49.93,"low":49.4,"close":49.75,"volume":3519069,"rsi_14":50.09,"sma_20":50.38,"sma_60":53.21,"sma_120":106.41},{"date":"2025-05-07","open":50.01,"high":50.24,"low":49.16,"close":49.69,"volume":4106840,"rsi_14":58.75,"sma_20":50.52,"sma_60":53.15,"sma_120":104.49},{"date":"2025-05-08","open":49.91,"high":50.65,"low":49.6,"close":50.14,"volume":4164191,"rsi_14":57.16,"sma_20":50.53,"sma_60":53.09,"sma_120":102.59},{"date":"2025-05-09","open":50.17,"high":50.37,"low":49.28,"close":50.02,"volume":3590135,"rsi_14":60.24,"sma_20":50.52,"sma_60":53.01,"sma_120":100.69},{"date":"2025-05-12","open":51.16,"high":51.88,"low":50.75,"close":51.41,"volume":6582080,"rsi_14":63.44,"sma_20":50.58,"sma_60":52.94,"sma_120":98.82},{"date":"2025-05-13","open":51.32,"high":51.56,"low":50.39,"close":51.01,"volume":9814542,"rsi_14":58.74,"sma_20":50.58,"sma_60":52.86,"sma_120":96.96},{"date":"2025-05-14","open":50.89,"high":51.01,"low":50.04,"close":50.1,"volume":6486506,"rsi_14":64.44,"sma_20":50.6,"sma_60":52.76,"sma_120":95.08},{"date":"2025-05-15","open":50.1,"high":50.88,"low":49.76,"close":50.87,"volume":5637702,"rsi_14":63.87,"sma_20":50.74,"sma_60":52.66,"sma_120":93.24},{"date":"2025-05-16","open":50.87,"high":51.82,"low":50.64,"close":51.67,"volume":5247070,"rsi_14":74.91,"sma_20":50.89,"sma_60":52.58,"sma_120":91.43},{"date":"2025-05-19","open":51.24,"high":51.86,"low":50.95,"close":51.59,"volume":4766085,"rsi_14":71.05,"sma_20":51.05,"sma_60":52.52,"sma_120":89.6},{"date":"2025-05-20","open":51.44,"high":51.72,"low":50.11,"close":50.31,"volume":4913982,"rsi_14":56.3,"sma_20":51.12,"sma_60":52.45,"sma_120":87.68},{"date":"2025-05-21","open":49.88,"high":49.88,"low":48.69,"close":48.79,"volume":5460799,"rsi_14":48.29,"sma_20":51.08,"sma_60":52.33,"sma_120":85.71},{"date":"2025-05-22","open":48.8,"high":48.88,"low":47.69,"close":48.43,"volume":4830990,"rsi_14":43.46,"sma_20":51.12,"sma_60":52.24,"sma_120":83.79},{"date":"2025-05-23","open":47.98,"high":48.74,"low":47.89,"close":48.46,"volume":3690154,"rsi_14":41.03,"sma_20":51.11,"sma_60":52.16,"sma_120":81.85},{"date":"2025-05-27","open":48.89,"high":49.54,"low":48.67,"close":49.13,"volume":6118246,"rsi_14":46.46,"sma_20":51.17,"sma_60":52.08,"sma_120":79.91},{"date":"2025-05-28","open":49.11,"high":49.29,"low":47.93,"close":48.06,"volume":5199503,"rsi_14":40.78,"sma_20":51.13,"sma_60":51.98,"sma_120":77.9},{"date":"2025-05-29","open":48.18,"high":48.77,"low":47.53,"close":47.97,"volume":5663802,"rsi_14":37.66,"sma_20":51.05,"sma_60":51.88,"sma_120":75.93},{"date":"2025-05-30","open":48.0,"high":48.25,"low":47.26,"close":47.41,"volume":7785250,"rsi_14":36.03,"sma_20":50.95,"sma_60":51.77,"sma_120":73.96},{"date":"2025-06-02","open":47.06,"high":47.1,"low":46.27,"close":46.88,"volume":6610946,"rsi_14":24.42,"sma_20":50.81,"sma_60":51.66,"sma_120":72.0},{"date":"2025-06-03","open":46.95,"high":48.21,"low":46.87,"close":48.05,"volume":7440847,"rsi_14":34.14,"sma_20":50.7,"sma_60":51.53,"sma_120":70.05},{"date":"2025-06-04","open":48.24,"high":49.19,"low":48.08,"close":48.33,"volume":7022216,"rsi_14":39.42,"sma_20":50.61,"sma_60":51.39,"sma_120":68.1},{"date":"2025-06-05","open":48.35,"high":50.97,"low":48.35,"close":50.4,"volume":10694436,"rsi_14":46.72,"sma_20":50.64,"sma_60":51.35,"sma_120":66.16},{"date":"2025-06-06","open":50.71,"high":50.92,"low":49.57,"close":49.9,"volume":6995107,"rsi_14":40.38,"sma_20":50.61,"sma_60":51.33,"sma_120":64.2},{"date":"2025-06-09","open":49.91,"high":50.03,"low":49.17,"close":49.48,"volume":4970084,"rsi_14":39.09,"sma_20":50.57,"sma_60":51.31,"sma_120":62.25},{"date":"2025-06-10","open":49.61,"high":50.47,"low":49.47,"close":50.43,"volume":5136621,"rsi_14":49.44,"sma_20":50.51,"sma_60":51.3,"sma_120":60.3},{"date":"2025-06-11","open":50.5,"high":50.84,"low":49.84,"close":50.26,"volume":4279200,"rsi_14":56.85,"sma_20":50.46,"sma_60":51.27,"sma_120":58.42},{"date":"2025-06-12","open":50.16,"high":51.03,"low":49.94,"close":50.68,"volume":4552046,"rsi_14":61.09,"sma_20":50.48,"sma_60":51.26,"sma_120":56.56},{"date":"2025-06-13","open":50.43,"high":50.82,"low":50.05,"close":50.49,"volume":3688306,"rsi_14":59.68,"sma_20":50.45,"sma_60":51.24,"sma_120":54.78},{"date":"2025-06-16","open":51.05,"high":51.08,"low":50.34,"close":50.63,"volume":4224133,"rsi_14":57.3,"sma_20":50.38,"sma_60":51.24,"sma_120":53.01},{"date":"2025-06-17","open":50.26,"high":50.99,"low":49.62,"close":49.94,"volume":4923731,"rsi_14":61.48,"sma_20":50.29,"sma_60":51.21,"sma_120":52.98},{"date":"2025-06-18","open":50.05,"high":51.31,"low":49.97,"close":50.97,"volume":4237559,"rsi_14":66.42,"sma_20":50.31,"sma_60":51.19,"sma_120":52.97},{"date":"2025-06-20","open":51.3,"high":51.6,"low":50.82,"close":51.45,"volume":5733386,"rsi_14":72.29,"sma_20":50.43,"sma_60":51.18,"sma_120":52.95},{"date":"2025-06-23","open":51.59,"high":52.64,"low":51.42,"close":52.56,"volume":4457668,"rsi_14":79.47,"sma_20":50.63,"sma_60":51.18,"sma_120":52.94},{"date":"2025-06-24","open":51.37,"high":52.52,"low":51.13,"close":52.42,"volume":10189884,"rsi_14":75.34,"sma_20":50.82,"sma_60":51.17,"sma_120":52.93},{"date":"2025-06-25","open":52.31,"high":52.32,"low":51.36,"close":51.72,"volume":7495884,"rsi_14":68.76,"sma_20":50.94,"sma_60":51.16,"sma_120":52.93},{"date":"2025-06-26","open":51.92,"high":51.95,"low":50.51,"close":50.78,"volume":5582117,"rsi_14":52.42,"sma_20":51.08,"sma_60":51.1,"sma_120":52.92},{"date":"2025-06-27","open":50.94,"high":51.44,"low":50.29,"close":50.65,"volume":9816874,"rsi_14":55.01,"sma_20":51.22,"sma_60":51.04,"sma_120":52.92},{"date":"2025-06-30","open":50.66,"high":51.82,"low":50.23,"close":51.69,"volume":5371780,"rsi_14":63.58,"sma_20":51.44,"sma_60":51.0,"sma_120":52.92},{"date":"2025-07-01","open":51.39,"high":53.46,"low":51.18,"close":52.97,"volume":7108335,"rsi_14":65.01,"sma_20":51.75,"sma_60":50.97,"sma_120":52.93},{"date":"2025-07-02","open":53.05,"high":54.32,"low":52.91,"close":54.01,"volume":6040072,"rsi_14":70.05,"sma_20":52.05,"sma_60":51.01,"sma_120":52.94},{"date":"2025-07-03","open":54.01,"high":54.01,"low":53.07,"close":53.51,"volume":2938398,"rsi_14":65.01,"sma_20":52.32,"sma_60":51.1,"sma_120":52.94},{"date":"2025-07-07","open":53.53,"high":55.74,"low":53.52,"close":55.6,"volume":8825415,"rsi_14":72.58,"sma_20":52.58,"sma_60":51.25,"sma_120":52.96},{"date":"2025-07-08","open":55.4,"high":55.7,"low":54.33,"close":55.61,"volume":5314647,"rsi_14":72.24,"sma_20":52.87,"sma_60":51.34,"sma_120":52.98},{"date":"2025-07-09","open":55.68,"high":56.15,"low":55.19,"close":56.04,"volume":4659987,"rsi_14":77.94,"sma_20":53.21,"sma_60":51.44,"sma_120":53.01},{"date":"2025-07-10","open":55.85,"high":56.87,"low":55.65,"close":56.27,"volume":5024117,"rsi_14":76.19,"sma_20":53.51,"sma_60":51.53,"sma_120":53.04},{"date":"2025-07-11","open":55.89,"high":56.14,"low":55.54,"close":55.63,"volume":5881201,"rsi_14":70.35,"sma_20":53.78,"sma_60":51.61,"sma_120":53.07},{"date":"2025-07-14","open":55.39,"high":56.88,"low":55.29,"close":56.85,"volume":4502317,"rsi_14":70.66,"sma_20":54.1,"sma_60":51.73,"sma_120":53.11},{"date":"2025-07-15","open":56.84,"high":57.17,"low":55.16,"close":55.19,"volume":7496389,"rsi_14":61.65,"sma_20":54.34,"sma_60":51.84,"sma_120":53.1},{"date":"2025-07-16","open":55.5,"high":55.51,"low":53.57,"close":54.89,"volume":6088940,"rsi_14":63.8,"sma_20":54.55,"sma_60":51.94,"sma_120":53.09},{"date":"2025-07-17","open":54.95,"high":55.79,"low":54.95,"close":55.67,"volume":3863999,"rsi_14":71.56,"sma_20":54.85,"sma_60":52.06,"sma_120":53.09},{"date":"2025-07-18","open":55.92,"high":55.95,"low":54.84,"close":55.42,"volume":4284623,"rsi_14":70.83,"sma_20":55.07,"sma_60":52.17,"sma_120":53.08},{"date":"2025-07-21","open":55.69,"high":56.78,"low":55.68,"close":56.24,"volume":4681658,"rsi_14":70.24,"sma_20":55.32,"sma_60":52.28,"sma_120":53.07},{"date":"2025-07-22","open":56.18,"high":57.94,"low":56.0,"close":57.77,"volume":4773884,"rsi_14":70.9,"sma_20":55.58,"sma_60":52.44,"sma_120":53.09},{"date":"2025-07-23","open":58.04,"high":59.2,"low":57.22,"close":58.4,"volume":10420310,"rsi_14":69.82,"sma_20":55.89,"sma_60":52.61,"sma_120":53.11},{"date":"2025-07-24","open":62.65,"high":62.68,"low":56.79,"close":58.13,"volume":15356137,"rsi_14":71.27,"sma_20":56.22,"sma_60":52.78,"sma_120":53.15},{"date":"2025-07-25","open":58.34,"high":58.6,"low":57.32,"close":58.12,"volume":7589247,"rsi_14":64.36,"sma_20":56.59,"sma_60":52.94,"sma_120":53.19},{"date":"2025-07-28","open":57.79,"high":58.03,"low":56.6,"close":56.92,"volume":7983206,"rsi_14":56.59,"sma_20":56.91,"sma_60":53.06,"sma_120":53.22},{"date":"2025-07-29","open":56.56,"high":57.61,"low":56.39,"close":57.03,"volume":6467065,"rsi_14":56.76,"sma_20":57.2,"sma_60":53.2,"sma_120":53.26},{"date":"2025-07-30","open":57.17,"high":57.17,"low":55.96,"close":56.29,"volume":4556503,"rsi_14":51.82,"sma_20":57.39,"sma_60":53.31,"sma_120":53.29},{"date":"2025-07-31","open":55.9,"high":56.62,"low":55.22,"close":55.43,"volume":4179443,"rsi_14":50.73,"sma_20":57.48,"sma_60":53.41,"sma_120":53.32},{"date":"2025-08-01","open":55.5,"high":56.13,"low":54.01,"close":56.09,"volume":5505392,"rsi_14":48.03,"sma_20":57.63,"sma_60":53.52,"sma_120":53.36},{"date":"2025-08-04","open":56.09,"high":57.94,"low":55.94,"close":57.91,"volume":5391384,"rsi_14":64.96,"sma_20":57.77,"sma_60":53.66,"sma_120":53.41},{"date":"2025-08-05","open":57.92,"high":58.46,"low":57.64,"close":58.18,"volume":3357667,"rsi_14":67.71,"sma_20":57.92,"sma_60":53.8,"sma_120":53.45},{"date":"2025-08-06","open":58.12,"high":58.8,"low":57.57,"close":58.64,"volume":3831545,"rsi_14":66.73,"sma_20":58.07,"sma_60":53.95,"sma_120":53.48},{"date":"2025-08-07","open":58.89,"high":59.18,"low":57.9,"close":58.42,"volume":2961498,"rsi_14":66.86,"sma_20":58.2,"sma_60":54.07,"sma_120":53.51},{"date":"2025-08-08","open":58.43,"high":58.57,"low":57.59,"close":57.68,"volume":3277564,"rsi_14":59.13,"sma_20":58.32,"sma_60":54.19,"sma_120":53.52},{"date":"2025-08-11","open":57.79,"high":58.32,"low":57.28,"close":57.94,"volume":4850178,"rsi_14":53.11,"sma_20":58.4,"sma_60":54.32,"sma_120":53.54},{"date":"2025-08-12","open":57.88,"high":58.58,"low":57.33,"close":57.72,"volume":4822204,"rsi_14":48.1,"sma_20":58.54,"sma_60":54.44,"sma_120":53.55},{"date":"2025-08-13","open":57.87,"high":58.34,"low":57.49,"close":58.14,"volume":5140701,"rsi_14":52.28,"sma_20":58.73,"sma_60":54.55,"sma_120":53.57},{"date":"2025-08-14","open":57.32,"high":58.29,"low":56.96,"close":58.1,"volume":3984346,"rsi_14":52.09,"sma_20":58.87,"sma_60":54.67,"sma_120":53.6},{"date":"2025-08-15","open":58.24,"high":58.94,"low":58.19,"close":58.88,"volume":3901627,"rsi_14":64.55,"sma_20":59.07,"sma_60":54.82,"sma_120":53.63},{"date":"2025-08-18","open":59.03,"high":60.09,"low":59.03,"close":59.47,"volume":5653020,"rsi_14":65.1,"sma_20":59.25,"sma_60":55.0,"sma_120":53.67},{"date":"2025-08-19","open":59.61,"high":60.98,"low":59.61,"close":60.62,"volume":4393143,"rsi_14":75.49,"sma_20":59.42,"sma_60":55.21,"sma_120":53.73},{"date":"2025-08-20","open":60.64,"high":60.64,"low":59.33,"close":59.4,"volume":3477584,"rsi_14":72.42,"sma_20":59.49,"sma_60":55.4,"sma_120":53.78},{"date":"2025-08-21","open":59.18,"high":59.64,"low":58.89,"close":59.37,"volume":2627602,"rsi_14":69.94,"sma_20":59.57,"sma_60":55.58,"sma_120":53.83},{"date":"2025-08-22","open":59.72,"high":60.05,"low":59.38,"close":59.97,"volume":3230189,"rsi_14":64.67,"sma_20":59.68,"sma_60":55.79,"sma_120":53.88},{"date":"2025-08-25","open":60.05,"high":60.78,"low":59.61,"close":60.1,"volume":3261812,"rsi_14":62.48,"sma_20":59.85,"sma_60":55.99,"sma_120":53.94},{"date":"2025-08-26","open":60.11,"high":60.45,"low":59.71,"close":60.27,"volume":4276520,"rsi_14":60.75,"sma_20":60.01,"sma_60":56.22,"sma_120":53.99},{"date":"2025-08-27","open":60.43,"high":61.44,"low":60.38,"close":60.94,"volume":3587822,"rsi_14":66.48,"sma_20":60.24,"sma_60":56.46,"sma_120":54.06},{"date":"2025-08-28","open":60.87,"high":61.3,"low":60.22,"close":61.21,"volume":3708319,"rsi_14":75.41,"sma_20":60.52,"sma_60":56.68,"sma_120":54.1},{"date":"2025-08-29","open":61.21,"high":61.42,"low":60.21,"close":60.34,"volume":5217421,"rsi_14":65.29,"sma_20":60.73,"sma_60":56.89,"sma_120":54.14},{"date":"2025-09-02","open":60.29,"high":60.83,"low":59.94,"close":60.1,"volume":3230685,"rsi_14":65.21,"sma_20":60.83,"sma_60":57.06,"sma_120":54.21},{"date":"2025-09-03","open":59.9,"high":60.13,"low":58.6,"close":58.76,"volume":6103673,"rsi_14":52.48,"sma_20":60.85,"sma_60":57.21,"sma_120":54.27},{"date":"2025-09-04","open":58.97,"high":59.43,"low":58.79,"close":59.24,"volume":4677236,"rsi_14":55.45,"sma_20":60.87,"sma_60":57.38,"sma_120":54.35},{"date":"2025-09-05","open":59.38,"high":59.47,"low":58.67,"close":59.13,"volume":3211873,"rsi_14":50.19,"sma_20":60.89,"sma_60":57.53,"sma_120":54.42},{"date":"2025-09-08","open":58.97,"high":59.07,"low":57.76,"close":58.71,"volume":5475454,"rsi_14":43.57,"sma_20":60.93,"sma_60":57.68,"sma_120":54.48},{"date":"2025-09-09","open":58.42,"high":58.58,"low":57.47,"close":57.72,"volume":3722296,"rsi_14":29.17,"sma_20":60.91,"sma_60":57.8,"sma_120":54.53},{"date":"2025-09-10","open":57.38,"high":57.79,"low":56.91,"close":57.11,"volume":3129279,"rsi_14":31.73,"sma_20":60.87,"sma_60":57.92,"sma_120":54.58},{"date":"2025-09-11","open":57.19,"high":58.87,"low":57.12,"close":58.64,"volume":3798810,"rsi_14":44.3,"sma_20":60.88,"sma_60":58.05,"sma_120":54.65},{"date":"2025-09-12","open":58.33,"high":59.25,"low":58.21,"close":59.22,"volume":4395312,"rsi_14":44.17,"sma_20":60.93,"sma_60":58.22,"sma_120":54.71},{"date":"2025-09-15","open":59.14,"high":59.45,"low":58.18,"close":58.24,"volume":6270994,"rsi_14":39.94,"sma_20":60.88,"sma_60":58.34,"sma_120":54.76},{"date":"2025-09-16","open":58.18,"high":58.45,"low":57.13,"close":57.63,"volume":5254486,"rsi_14":36.42,"sma_20":60.78,"sma_60":58.45,"sma_120":54.81},{"date":"2025-09-17","open":57.83,"high":58.63,"low":57.54,"close":57.74,"volume":3551638,"rsi_14":32.48,"sma_20":60.62,"sma_60":58.54,"sma_120":54.86},{"date":"2025-09-18","open":58.24,"high":58.98,"low":57.94,"close":58.49,"volume":4153880,"rsi_14":35.9,"sma_20":60.56,"sma_60":58.65,"sma_120":54.91},{"date":"2025-09-19","open":58.66,"high":58.76,"low":57.68,"close":58.29,"volume":6769879,"rsi_14":38.56,"sma_20":60.5,"sma_60":58.76,"sma_120":54.96},{"date":"2025-09-22","open":58.12,"high":58.27,"low":56.77,"close":56.8,"volume":4335650,"rsi_14":33.84,"sma_20":60.32,"sma_60":58.87,"sma_120":54.98},{"date":"2025-09-23","open":56.97,"high":57.33,"low":56.72,"close":57.21,"volume":3024479,"rsi_14":41.68,"sma_20":60.17,"sma_60":58.98,"sma_120":55.01},{"date":"2025-09-24","open":56.91,"high":56.94,"low":55.9,"close":56.03,"volume":4808908,"rsi_14":33.89,"sma_20":59.96,"sma_60":59.06,"sma_120":55.03},{"date":"2025-09-25","open":55.79,"high":55.88,"low":54.94,"close":55.12,"volume":4254657,"rsi_14":31.4,"sma_20":59.66,"sma_60":59.09,"sma_120":55.03},{"date":"2025-09-26","open":55.2,"high":55.5,"low":54.89,"close":55.22,"volume":2999486,"rsi_14":33.3,"sma_20":59.35,"sma_60":59.12,"sma_120":55.07},{"date":"2025-09-29","open":55.36,"high":55.48,"low":54.69,"close":55.39,"volume":3572103,"rsi_14":37.87,"sma_20":59.1,"sma_60":59.15,"sma_120":55.13},{"date":"2025-09-30","open":55.39,"high":55.77,"low":54.74,"close":55.56,"volume":5084689,"rsi_14":41.6,"sma_20":58.87,"sma_60":59.15,"sma_120":55.2},{"date":"2025-10-01","open":55.61,"high":56.17,"low":54.6,"close":54.63,"volume":5747538,"rsi_14":26.65,"sma_20":58.66,"sma_60":59.14,"sma_120":55.24},{"date":"2025-10-02","open":54.43,"high":55.19,"low":54.24,"close":54.94,"volume":3875400,"rsi_14":24.24,"sma_20":58.44,"sma_60":59.12,"sma_120":55.28},{"date":"2025-10-03","open":54.81,"high":54.98,"low":54.15,"close":54.55,"volume":3016049,"rsi_14":26.08,"sma_20":58.2,"sma_60":59.1,"sma_120":55.31},{"date":"2025-10-06","open":54.53,"high":54.77,"low":53.4,"close":53.43,"volume":3802362,"rsi_14":24.47,"sma_20":57.93,"sma_60":59.06,"sma_120":55.34},{"date":"2025-10-07","open":53.33,"high":53.51,"low":52.03,"close":52.47,"volume":4918810,"rsi_14":20.99,"sma_20":57.66,"sma_60":58.99,"sma_120":55.36},{"date":"2025-10-08","open":52.45,"high":53.1,"low":52.04,"close":52.68,"volume":4646371,"rsi_14":15.92,"sma_20":57.44,"sma_60":58.95,"sma_120":55.4},{"date":"2025-10-09","open":54.07,"high":54.86,"low":52.47,"close":52.97,"volume":6383410,"rsi_14":19.16,"sma_20":57.15,"sma_60":58.92,"sma_120":55.43},{"date":"2025-10-10","open":53.21,"high":53.47,"low":52.27,"close":52.99,"volume":6007053,"rsi_14":23.36,"sma_20":56.83,"sma_60":58.88,"sma_120":55.47},{"date":"2025-10-13","open":53.12,"high":54.0,"low":53.05,"close":53.65,"volume":5175576,"rsi_14":25.89,"sma_20":56.59,"sma_60":58.85,"sma_120":55.51},{"date":"2025-10-14","open":53.38,"high":54.43,"low":53.2,"close":54.2,"volume":3767426,"rsi_14":36.51,"sma_20":56.42,"sma_60":58.82,"sma_120":55.55},{"date":"2025-10-15","open":54.26,"high":55.28,"low":54.22,"close":54.53,"volume":6635468,"rsi_14":45.18,"sma_20":56.25,"sma_60":58.76,"sma_120":55.6},{"date":"2025-10-16","open":54.71,"high":54.84,"low":53.62,"close":53.89,"volume":3952704,"rsi_14":40.12,"sma_20":56.02,"sma_60":58.69,"sma_120":55.65},{"date":"2025-10-17","open":54.12,"high":54.33,"low":53.64,"close":53.93,"volume":3386316,"rsi_14":38.96,"sma_20":55.79,"sma_60":58.62,"sma_120":55.7},{"date":"2025-10-20","open":54.18,"high":54.32,"low":53.39,"close":54.02,"volume":4503200,"rsi_14":38.14,"sma_20":55.65,"sma_60":58.55,"sma_120":55.74},{"date":"2025-10-21","open":53.73,"high":54.28,"low":53.38,"close":53.51,"volume":4686243,"rsi_14":40.77,"sma_20":55.46,"sma_60":58.5,"sma_120":55.78},{"date":"2025-10-22","open":53.48,"high":53.93,"low":53.21,"close":53.57,"volume":5468796,"rsi_14":38.29,"sma_20":55.34,"sma_60":58.43,"sma_120":55.82},{"date":"2025-10-23","open":51.98,"high":56.87,"low":51.93,"close":55.05,"volume":14800117,"rsi_14":53.66,"sma_20":55.33,"sma_60":58.41,"sma_120":55.86},{"date":"2025-10-24","open":56.18,"high":56.86,"low":54.7,"close":54.99,"volume":6354276,"rsi_14":63.18,"sma_20":55.32,"sma_60":58.4,"sma_120":55.9},{"date":"2025-10-27","open":54.98,"high":55.24,"low":54.47,"close":55.07,"volume":4952885,"rsi_14":75.88,"sma_20":55.3,"sma_60":58.38,"sma_120":55.95},{"date":"2025-10-28","open":54.68,"high":54.87,"low":54.07,"close":54.21,"volume":4042751,"rsi_14":63.51,"sma_20":55.23,"sma_60":58.31,"sma_120":55.99},{"date":"2025-10-29","open":53.91,"high":54.01,"low":52.73,"close":52.99,"volume":4040952,"rsi_14":50.15,"sma_20":55.15,"sma_60":58.22,"sma_120":56.01},{"date":"2025-10-30","open":52.97,"high":53.66,"low":52.29,"close":52.87,"volume":4235273,"rsi_14":49.13,"sma_20":55.05,"sma_60":58.12,"sma_120":56.03},{"date":"2025-10-31","open":52.68,"high":53.01,"low":52.21,"close":52.87,"volume":3834838,"rsi_14":43.55,"sma_20":54.96,"sma_60":58.02,"sma_120":56.04},{"date":"2025-11-03","open":52.96,"high":52.96,"low":50.71,"close":51.28,"volume":7643329,"rsi_14":29.38,"sma_20":54.85,"sma_60":57.9,"sma_120":56.05},{"date":"2025-11-04","open":51.28,"high":52.04,"low":50.87,"close":51.83,"volume":4674352,"rsi_14":31.55,"sma_20":54.82,"sma_60":57.8,"sma_120":56.06},{"date":"2025-11-05","open":51.99,"high":53.1,"low":51.9,"close":52.68,"volume":5991122,"rsi_14":41.95,"sma_20":54.82,"sma_60":57.71,"sma_120":56.07},{"date":"2025-11-06","open":52.14,"high":52.48,"low":51.66,"close":51.88,"volume":4611858,"rsi_14":37.62,"sma_20":54.76,"sma_60":57.6,"sma_120":56.08},{"date":"2025-11-07","open":52.0,"high":53.05,"low":51.92,"close":53.02,"volume":3585795,"rsi_14":44.67,"sma_20":54.76,"sma_60":57.51,"sma_120":56.09},{"date":"2025-11-10","open":52.96,"high":54.67,"low":52.67,"close":54.18,"volume":6493125,"rsi_14":53.37,"sma_20":54.79,"sma_60":57.42,"sma_120":56.12},{"date":"2025-11-11","open":54.16,"high":55.63,"low":54.16,"close":54.65,"volume":7143371,"rsi_14":55.21,"sma_20":54.81,"sma_60":57.34,"sma_120":56.17},{"date":"2025-11-12","open":54.59,"high":54.83,"low":53.66,"close":54.69,"volume":4602046,"rsi_14":47.98,"sma_20":54.82,"sma_60":57.23,"sma_120":56.22},{"date":"2025-11-13","open":54.62,"high":55.63,"low":54.52,"close":54.89,"volume":4264387,"rsi_14":49.46,"sma_20":54.87,"sma_60":57.15,"sma_120":56.27},{"date":"2025-11-14","open":54.7,"high":55.07,"low":54.08,"close":54.14,"volume":4955276,"rsi_14":45.24,"sma_20":54.88,"sma_60":57.06,"sma_120":56.32},{"date":"2025-11-17","open":53.96,"high":54.47,"low":52.14,"close":52.44,"volume":5655334,"rsi_14":41.64,"sma_20":54.8,"sma_60":56.93,"sma_120":56.36},{"date":"2025-11-18","open":51.63,"high":52.62,"low":50.82,"close":52.3,"volume":7977388,"rsi_14":46.35,"sma_20":54.74,"sma_60":56.79,"sma_120":56.39},{"date":"2025-11-19","open":52.33,"high":52.54,"low":50.89,"close":51.33,"volume":5590202,"rsi_14":42.55,"sma_20":54.63,"sma_60":56.64,"sma_120":56.43},{"date":"2025-11-20","open":51.36,"high":52.14,"low":51.05,"close":51.43,"volume":4282924,"rsi_14":43.12,"sma_20":54.44,"sma_60":56.48,"sma_120":56.47},{"date":"2025-11-21","open":51.45,"high":52.72,"low":51.23,"close":51.7,"volume":5548648,"rsi_14":52.3,"sma_20":54.27,"sma_60":56.32,"sma_120":56.5},{"date":"2025-11-24","open":52.56,"high":53.07,"low":51.59,"close":52.03,"volume":16174226,"rsi_14":49.89,"sma_20":54.11,"sma_60":56.17,"sma_120":56.53},{"date":"2025-11-25","open":52.11,"high":53.85,"low":52.01,"close":53.4,"volume":5930537,"rsi_14":52.65,"sma_20":54.05,"sma_60":56.05,"sma_120":56.56},{"date":"2025-11-26","open":53.25,"high":54.0,"low":53.18,"close":53.6,"volume":3594967,"rsi_14":58.68,"sma_20":54.07,"sma_60":55.96,"sma_120":56.59},{"date":"2025-11-28","open":53.64,"high":53.83,"low":53.12,"close":53.75,"volume":2111699,"rsi_14":53.27,"sma_20":54.1,"sma_60":55.86,"sma_120":56.62},{"date":"2025-12-01","open":53.35,"high":53.9,"low":52.52,"close":52.65,"volume":5810230,"rsi_14":38.34,"sma_20":54.08,"sma_60":55.75,"sma_120":56.64},{"date":"2025-12-02","open":52.8,"high":52.8,"low":51.96,"close":52.22,"volume":4434187,"rsi_14":32.29,"sma_20":54.12,"sma_60":55.63,"sma_120":56.66},{"date":"2025-12-03","open":52.57,"high":53.79,"low":52.49,"close":53.06,"volume":5625104,"rsi_14":38.75,"sma_20":54.17,"sma_60":55.55,"sma_120":56.67},{"date":"2025-12-04","open":53.14,"high":53.56,"low":52.43,"close":53.36,"volume":5061632,"rsi_14":39.53,"sma_20":54.19,"sma_60":55.48,"sma_120":56.7},{"date":"2025-12-05","open":53.43,"high":53.58,"low":52.95,"close":53.06,"volume":3634930,"rsi_14":41.77,"sma_20":54.24,"sma_60":55.38,"sma_120":56.72},{"date":"2025-12-08","open":53.0,"high":53.17,"low":52.24,"close":52.34,"volume":5686491,"rsi_14":47.62,"sma_20":54.19,"sma_60":55.26,"sma_120":56.74},{"date":"2025-12-09","open":52.18,"high":52.78,"low":51.28,"close":51.37,"volume":5130592,"rsi_14":42.61,"sma_20":54.04,"sma_60":55.14,"sma_120":56.74},{"date":"2025-12-10","open":51.55,"high":52.15,"low":51.42,"close":51.87,"volume":6028519,"rsi_14":52.13,"sma_20":53.89,"sma_60":55.04,"sma_120":56.74},{"date":"2025-12-11","open":51.77,"high":52.72,"low":50.58,"close":50.84,"volume":5803611,"rsi_14":45.09,"sma_20":53.68,"sma_60":54.92,"sma_120":56.73},{"date":"2025-12-12","open":51.17,"high":51.39,"low":50.84,"close":50.99,"volume":4515128,"rsi_14":44.3,"sma_20":53.47,"sma_60":54.78,"sma_120":56.72},{"date":"2025-12-15","open":51.17,"high":52.01,"low":50.94,"close":51.94,"volume":5097265,"rsi_14":49.46,"sma_20":53.34,"sma_60":54.67,"sma_120":56.72},{"date":"2025-12-16","open":52.02,"high":52.14,"low":51.31,"close":51.65,"volume":3952001,"rsi_14":38.99,"sma_20":53.29,"sma_60":54.58,"sma_120":56.72},{"date":"2025-12-17","open":51.6,"high":52.63,"low":51.54,"close":52.49,"volume":5481902,"rsi_14":43.46,"sma_20":53.29,"sma_60":54.5,"sma_120":56.74},{"date":"2025-12-18","open":52.46,"high":52.64,"low":51.12,"close":51.35,"volume":6025491,"rsi_14":37.41,"sma_20":53.28,"sma_60":54.41,"sma_120":56.73},{"date":"2025-12-19","open":51.18,"high":51.28,"low":50.18,"close":50.44,"volume":8307725,"rsi_14":38.16,"sma_20":53.22,"sma_60":54.33,"sma_120":56.71},{"date":"2025-12-22","open":50.2,"high":50.83,"low":50.18,"close":50.75,"volume":3529237,"rsi_14":42.04,"sma_20":53.16,"sma_60":54.25,"sma_120":56.68},{"date":"2025-12-23","open":50.78,"high":50.86,"low":49.56,"close":50.12,"volume":4502235,"rsi_14":33.77,"sma_20":53.06,"sma_60":54.16,"sma_120":56.65},{"date":"2025-12-24","open":50.04,"high":50.71,"low":50.04,"close":50.68,"volume":1697359,"rsi_14":35.59,"sma_20":52.92,"sma_60":54.07,"sma_120":56.61},{"date":"2025-12-26","open":50.72,"high":50.89,"low":50.26,"close":50.43,"volume":3161549,"rsi_14":35.74,"sma_20":52.76,"sma_60":53.99,"sma_120":56.57},{"date":"2025-12-29","open":50.49,"high":50.64,"low":49.54,"close":49.86,"volume":5349537,"rsi_14":36.35,"sma_20":52.56,"sma_60":53.9,"sma_120":56.51},{"date":"2025-12-30","open":49.67,"high":49.79,"low":49.29,"close":49.41,"volume":4752073,"rsi_14":38.6,"sma_20":52.39,"sma_60":53.81,"sma_120":56.45},{"date":"2025-12-31","open":49.37,"high":49.53,"low":48.91,"close":49.07,"volume":4267727,"rsi_14":33.37,"sma_20":52.23,"sma_60":53.73,"sma_120":56.4},{"date":"2026-01-02","open":49.03,"high":49.99,"low":48.79,"close":49.88,"volume":5495965,"rsi_14":44.12,"sma_20":52.07,"sma_60":53.69,"sma_120":56.34},{"date":"2026-01-05","open":49.45,"high":49.9,"low":48.69,"close":48.89,"volume":13699844,"rsi_14":38.34,"sma_20":51.84,"sma_60":53.62,"sma_120":56.28},{"date":"2026-01-06","open":48.63,"high":49.69,"low":48.41,"close":49.37,"volume":7469376,"rsi_14":34.94,"sma_20":51.66,"sma_60":53.55,"sma_120":56.24},{"date":"2026-01-07","open":49.65,"high":50.06,"low":48.92,"close":48.95,"volume":11884773,"rsi_14":34.43,"sma_20":51.48,"sma_60":53.48,"sma_120":56.18},{"date":"2026-01-08","open":48.49,"high":51.08,"low":48.41,"close":50.44,"volume":8195364,"rsi_14":38.99,"sma_20":51.44,"sma_60":53.42,"sma_120":56.13},{"date":"2026-01-09","open":50.51,"high":51.16,"low":50.02,"close":50.54,"volume":8856068,"rsi_14":45.14,"sma_20":51.37,"sma_60":53.36,"sma_120":56.09},{"date":"2026-01-12","open":50.34,"high":50.63,"low":49.4,"close":49.73,"volume":5979580,"rsi_14":45.68,"sma_20":51.31,"sma_60":53.27,"sma_120":56.02},{"date":"2026-01-13","open":49.89,"high":50.83,"low":49.87,"close":50.79,"volume":6177787,"rsi_14":50.22,"sma_20":51.3,"sma_60":53.21,"sma_120":55.95},{"date":"2026-01-14","open":50.7,"high":51.0,"low":49.9,"close":50.2,"volume":4816480,"rsi_14":50.44,"sma_20":51.21,"sma_60":53.15,"sma_120":55.88},{"date":"2026-01-15","open":50.21,"high":50.5,"low":49.49,"close":49.78,"volume":4793568,"rsi_14":44.84,"sma_20":51.12,"sma_60":53.07,"sma_120":55.81},{"date":"2026-01-16","open":49.42,"high":50.26,"low":49.23,"close":50.05,"volume":5365945,"rsi_14":47.87,"sma_20":50.99,"sma_60":53.01,"sma_120":55.75},{"date":"2026-01-20","open":49.87,"high":50.68,"low":49.39,"close":50.01,"volume":7511787,"rsi_14":50.95,"sma_20":50.92,"sma_60":52.94,"sma_120":55.69},{"date":"2026-01-21","open":50.71,"high":52.54,"low":50.69,"close":52.17,"volume":10088734,"rsi_14":63.84,"sma_20":51.01,"sma_60":52.89,"sma_120":55.65},{"date":"2026-01-22","open":52.53,"high":53.61,"low":52.17,"close":52.4,"volume":9704246,"rsi_14":66.9,"sma_20":51.1,"sma_60":52.84,"sma_120":55.62},{"date":"2026-01-23","open":52.51,"high":53.97,"low":52.51,"close":53.66,"volume":9863500,"rsi_14":68.38,"sma_20":51.28,"sma_60":52.81,"sma_120":55.6},{"date":"2026-01-26","open":54.21,"high":55.22,"low":54.06,"close":54.52,"volume":10026200,"rsi_14":77.63,"sma_20":51.47,"sma_60":52.82,"sma_120":55.56},{"date":"2026-01-27","open":54.69,"high":54.82,"low":54.1,"close":54.68,"volume":5270100,"rsi_14":76.94,"sma_20":51.69,"sma_60":52.84,"sma_120":55.53},{"date":"2026-01-28","open":54.84,"high":55.0,"low":54.05,"close":54.1,"volume":9151500,"rsi_14":75.66,"sma_20":51.91,"sma_60":52.86,"sma_120":55.49},{"date":"2026-01-29","open":51.91,"high":52.41,"low":49.35,"close":50.0,"volume":20671900,"rsi_14":48.29,"sma_20":51.94,"sma_60":52.8,"sma_120":55.41},{"date":"2026-01-30","open":50.43,"high":50.97,"low":48.98,"close":49.92,"volume":18692000,"rsi_14":47.55,"sma_20":51.98,"sma_60":52.78,"sma_120":55.34},{"date":"2026-02-02","open":49.92,"high":52.06,"low":49.61,"close":51.99,"volume":9925400,"rsi_14":58.13,"sma_20":52.09,"sma_60":52.78,"sma_120":55.29},{"date":"2026-02-03","open":51.79,"high":53.18,"low":51.46,"close":52.47,"volume":6672800,"rsi_14":56.31,"sma_20":52.27,"sma_60":52.77,"sma_120":55.24},{"date":"2026-02-04","open":52.49,"high":55.07,"low":52.49,"close":54.24,"volume":7649800,"rsi_14":63.96,"sma_20":52.52,"sma_60":52.81,"sma_120":55.2},{"date":"2026-02-05","open":54.12,"high":54.22,"low":53.21,"close":53.46,"volume":5782900,"rsi_14":62.39,"sma_20":52.75,"sma_60":52.81,"sma_120":55.16},{"date":"2026-02-06","open":52.93,"high":54.62,"low":52.81,"close":54.57,"volume":6242800,"rsi_14":64.39,"sma_20":52.96,"sma_60":52.81,"sma_120":55.12},{"date":"2026-02-09","open":53.85,"high":54.17,"low":52.63,"close":52.77,"volume":6058480,"rsi_14":65.38,"sma_20":51.23,"sma_60":52.8,"sma_120":55.59},{"date":"2026-02-10","open":52.8,"high":53.24,"low":52.24,"close":53.04,"volume":4260547,"rsi_14":73.81,"sma_20":51.35,"sma_60":52.77,"sma_120":55.54},{"date":"2026-02-11","open":53.04,"high":53.66,"low":52.44,"close":53.51,"volume":4435659,"rsi_14":73.81,"sma_20":51.51,"sma_60":52.78,"sma_120":55.5},{"date":"2026-02-12","open":53.54,"high":55.14,"low":53.19,"close":53.39,"volume":5848304,"rsi_14":76.4,"sma_20":51.69,"sma_60":52.78,"sma_120":55.45},{"date":"2026-02-13","open":53.34,"high":54.54,"low":53.01,"close":54.0,"volume":4380070,"rsi_14":73.66,"sma_20":51.92,"sma_60":52.8,"sma_120":55.41},{"date":"2026-02-17","open":53.41,"high":53.9,"low":50.8,"close":51.7,"volume":8281757,"rsi_14":55.96,"sma_20":52.06,"sma_60":52.8,"sma_120":55.35},{"date":"2026-02-18","open":51.52,"high":51.84,"low":50.78,"close":51.55,"volume":4425400,"rsi_14":42.07,"sma_20":53.92,"sma_60":52.71,"sma_120":54.67},{"date":"2026-02-19","open":51.55,"high":51.8,"low":50.59,"close":50.98,"volume":3457300,"rsi_14":53.91,"sma_20":53.86,"sma_60":52.7,"sma_120":54.59},{"date":"2026-02-20","open":50.99,"high":52.17,"low":50.82,"close":51.97,"volume":4654056,"rsi_14":57.58,"sma_20":53.84,"sma_60":52.7,"sma_120":54.51},{"date":"2026-02-23","open":51.93,"high":53.26,"low":51.58,"close":52.88,"volume":6245100,"rsi_14":53.63,"sma_20":53.8,"sma_60":52.71,"sma_120":54.44},{"date":"2026-02-24","open":52.94,"high":53.73,"low":52.39,"close":52.51,"volume":5354333,"rsi_14":58.81,"sma_20":52.34,"sma_60":52.79,"sma_120":55.25},{"date":"2026-02-25","open":52.21,"high":52.43,"low":50.96,"close":51.03,"volume":4842759,"rsi_14":53.22,"sma_20":52.41,"sma_60":52.77,"sma_120":55.18},{"date":"2026-02-26","open":51.26,"high":51.62,"low":50.35,"close":50.45,"volume":6144643,"rsi_14":52.34,"sma_20":52.47,"sma_60":52.72,"sma_120":55.11},{"date":"2026-02-27","open":50.17,"high":51.31,"low":49.63,"close":51.1,"volume":8176235,"rsi_14":54.15,"sma_20":52.49,"sma_60":52.66,"sma_120":55.04},{"date":"2026-03-02","open":51.02,"high":51.96,"low":50.4,"close":51.53,"volume":7837135,"rsi_14":56.29,"sma_20":52.53,"sma_60":52.6,"sma_120":54.97},{"date":"2026-03-03","open":50.65,"high":51.18,"low":49.91,"close":50.86,"volume":4624995,"rsi_14":41.17,"sma_20":52.58,"sma_60":52.52,"sma_120":54.88},{"date":"2026-03-04","open":50.84,"high":51.22,"low":49.86,"close":49.86,"volume":6673364,"rsi_14":35.47,"sma_20":52.52,"sma_60":52.43,"sma_120":54.79},{"date":"2026-03-05","open":49.29,"high":50.03,"low":48.71,"close":49.79,"volume":7397911,"rsi_14":32.55,"sma_20":52.49,"sma_60":52.35,"sma_120":54.7},{"date":"2026-03-06","open":49.58,"high":49.82,"low":48.88,"close":49.44,"volume":4929657,"rsi_14":29.42,"sma_20":52.46,"sma_60":52.29,"sma_120":54.61},{"date":"2026-03-09","open":49.27,"high":50.37,"low":48.76,"close":49.94,"volume":8927216,"rsi_14":29.64,"sma_20":52.44,"sma_60":52.24,"sma_120":54.52},{"date":"2026-03-10","open":49.64,"high":50.48,"low":49.31,"close":49.62,"volume":5805608,"rsi_14":29.0,"sma_20":52.41,"sma_60":52.2,"sma_120":54.42},{"date":"2026-03-11","open":49.54,"high":49.95,"low":48.46,"close":48.76,"volume":4776516,"rsi_14":22.03,"sma_20":52.23,"sma_60":52.15,"sma_120":54.31},{"date":"2026-03-12","open":48.63,"high":48.73,"low":47.36,"close":47.41,"volume":6196322,"rsi_14":24.41,"sma_20":51.96,"sma_60":52.07,"sma_120":54.19},{"date":"2026-03-13","open":47.64,"high":47.97,"low":46.37,"close":46.56,"volume":4488152,"rsi_14":16.31,"sma_20":51.4,"sma_60":52.05,"sma_120":53.36},{"date":"2026-03-16","open":47.13,"high":48.45,"low":47.13,"close":48.08,"volume":6013582,"rsi_14":29.19,"sma_20":51.09,"sma_60":51.99,"sma_120":53.28},{"date":"2026-03-17","open":48.16,"high":48.36,"low":46.79,"close":46.87,"volume":4823538,"rsi_14":29.94,"sma_20":51.02,"sma_60":51.76,"sma_120":53.86},{"date":"2026-03-18","open":46.36,"high":46.71,"low":45.27,"close":45.29,"volume":5423534,"rsi_14":27.32,"sma_20":50.6,"sma_60":51.62,"sma_120":53.74},{"date":"2026-03-19","open":45.06,"high":45.67,"low":44.82,"close":45.52,"volume":4861674,"rsi_14":24.5,"sma_20":50.16,"sma_60":51.49,"sma_120":53.62},{"date":"2026-03-20","open":45.44,"high":45.7,"low":44.8,"close":45.11,"volume":5886314,"rsi_14":20.6,"sma_20":49.81,"sma_60":51.37,"sma_120":53.5},{"date":"2026-03-23","open":45.93,"high":45.98,"low":44.96,"close":45.01,"volume":5776525,"rsi_14":21.73,"sma_20":49.45,"sma_60":51.23,"sma_120":53.39},{"date":"2026-03-24","open":44.67,"high":45.4,"low":43.8,"close":44.84,"volume":6096714,"rsi_14":23.6,"sma_20":49.06,"sma_60":51.08,"sma_120":53.28},{"date":"2026-03-25","open":45.58,"high":45.95,"low":44.54,"close":45.3,"volume":3941530,"rsi_14":27.36,"sma_20":48.77,"sma_60":50.94,"sma_120":53.16},{"date":"2026-03-26","open":45.25,"high":45.89,"low":45.04,"close":45.23,"volume":4049735,"rsi_14":28.15,"sma_20":48.5,"sma_60":50.82,"sma_120":53.04},{"date":"2026-03-27","open":45.09,"high":45.52,"low":44.15,"close":44.23,"volume":9052673,"rsi_14":21.79,"sma_20":48.15,"sma_60":50.69,"sma_120":52.92},{"date":"2026-03-30","open":44.87,"high":45.19,"low":44.48,"close":44.76,"volume":4639569,"rsi_14":26.5,"sma_20":47.81,"sma_60":50.57,"sma_120":52.8},{"date":"2026-03-31","open":45.16,"high":45.73,"low":44.1,"close":44.65,"volume":8227006,"rsi_14":28.57,"sma_20":47.49,"sma_60":50.46,"sma_120":52.69},{"date":"2026-04-01","open":44.72,"high":44.88,"low":43.69,"close":43.89,"volume":6109031,"rsi_14":30.45,"sma_20":47.19,"sma_60":50.34,"sma_120":52.56},{"date":"2026-04-02","open":43.52,"high":43.71,"low":42.73,"close":43.19,"volume":7551485,"rsi_14":30.96,"sma_20":46.86,"sma_60":50.19,"sma_120":52.43},{"date":"2026-04-06","open":42.99,"high":44.79,"low":42.93,"close":44.74,"volume":4951725,"rsi_14":31.19,"sma_20":46.62,"sma_60":50.07,"sma_120":52.32},{"date":"2026-04-07","open":43.89,"high":44.18,"low":42.61,"close":43.01,"volume":5134110,"rsi_14":29.49,"sma_20":46.27,"sma_60":49.9,"sma_120":52.2},{"date":"2026-04-08","open":43.78,"high":44.91,"low":43.64,"close":44.63,"volume":6176970,"rsi_14":46.5,"sma_20":46.01,"sma_60":49.78,"sma_120":52.1},{"date":"2026-04-09","open":44.3,"high":45.22,"low":43.81,"close":44.99,"volume":4144023,"rsi_14":47.22,"sma_20":45.82,"sma_60":49.69,"sma_120":52.01},{"date":"2026-04-10","open":44.94,"high":45.11,"low":44.23,"close":44.38,"volume":4689775,"rsi_14":46.26,"sma_20":45.67,"sma_60":49.58,"sma_120":51.91},{"date":"2026-04-13","open":44.48,"high":44.83,"low":43.69,"close":44.79,"volume":6891221,"rsi_14":48.87,"sma_20":45.58,"sma_60":49.48,"sma_120":51.82},{"date":"2026-04-14","open":44.61,"high":45.33,"low":44.33,"close":44.37,"volume":5133005,"rsi_14":47.75,"sma_20":45.39,"sma_60":49.37,"sma_120":51.72},{"date":"2026-04-15","open":44.24,"high":44.83,"low":43.76,"close":44.11,"volume":6796657,"rsi_14":44.1,"sma_20":45.25,"sma_60":49.26,"sma_120":51.63},{"date":"2026-04-16","open":44.11,"high":44.61,"low":43.64,"close":43.99,"volume":8463264,"rsi_14":43.88,"sma_20":45.19,"sma_60":49.16,"sma_120":51.53},{"date":"2026-04-17","open":44.06,"high":44.77,"low":44.02,"close":44.36,"volume":8807918,"rsi_14":50.72,"sma_20":45.13,"sma_60":49.07,"sma_120":51.44},{"date":"2026-04-20","open":44.35,"high":44.56,"low":43.55,"close":44.17,"volume":10431313,"rsi_14":46.78,"sma_20":45.08,"sma_60":48.98,"sma_120":51.36},{"date":"2026-04-21","open":41.99,"high":42.28,"low":38.36,"close":39.0,"volume":25916394,"rsi_14":30.17,"sma_20":44.77,"sma_60":48.79,"sma_120":51.24},{"date":"2026-04-22","open":39.13,"high":39.56,"low":37.75,"close":38.4,"volume":14161221,"rsi_14":30.51,"sma_20":44.45,"sma_60":48.61,"sma_120":51.12},{"date":"2026-04-23","open":38.42,"high":38.42,"low":37.49,"close":37.62,"volume":11360613,"rsi_14":30.34,"sma_20":44.06,"sma_60":48.41,"sma_120":50.98},{"date":"2026-04-24","open":37.21,"high":37.4,"low":36.07,"close":36.21,"volume":13835953,"rsi_14":19.61,"sma_20":43.6,"sma_60":48.19,"sma_120":50.84},{"date":"2026-04-27","open":36.29,"high":36.43,"low":35.0,"close":35.16,"volume":13115994,"rsi_14":20.59,"sma_20":43.14,"sma_60":47.93,"sma_120":50.68},{"date":"2026-04-28","open":35.51,"high":35.86,"low":34.75,"close":35.08,"volume":9747132,"rsi_14":9.59,"sma_20":42.65,"sma_60":47.66,"sma_120":50.51},{"date":"2026-04-29","open":34.55,"high":34.8,"low":33.87,"close":34.27,"volume":10937129,"rsi_14":6.35,"sma_20":42.12,"sma_60":47.4,"sma_120":50.33},{"date":"2026-04-30","open":34.27,"high":34.7,"low":33.91,"close":34.6,"volume":11497301,"rsi_14":9.2,"sma_20":41.65,"sma_60":47.12,"sma_120":50.17},{"date":"2026-05-01","open":34.62,"high":34.76,"low":33.16,"close":33.34,"volume":14353245,"rsi_14":5.45,"sma_20":41.15,"sma_60":46.83,"sma_120":49.99},{"date":"2026-05-04","open":33.12,"high":33.48,"low":31.8,"close":31.85,"volume":18147668,"rsi_14":5.02,"sma_20":40.5,"sma_60":46.53,"sma_120":49.8},{"date":"2026-05-05","open":31.59,"high":32.65,"low":31.52,"close":32.21,"volume":20026737,"rsi_14":7.59,"sma_20":39.95,"sma_60":46.22,"sma_120":49.61},{"date":"2026-05-06","open":32.73,"high":32.89,"low":31.64,"close":32.06,"volume":16916640,"rsi_14":7.57,"sma_20":39.31,"sma_60":45.91,"sma_120":49.43},{"date":"2026-05-07","open":32.13,"high":32.43,"low":30.95,"close":31.28,"volume":14934320,"rsi_14":4.77,"sma_20":38.62,"sma_60":45.56,"sma_120":49.22},{"date":"2026-05-08","open":31.03,"high":31.57,"low":30.14,"close":30.21,"volume":17658362,"rsi_14":4.5,"sma_20":37.9,"sma_60":45.18,"sma_120":49.01},{"date":"2026-05-11","open":30.11,"high":30.45,"low":29.73,"close":29.82,"volume":12410256,"rsi_14":6.53,"sma_20":37.14,"sma_60":44.78,"sma_120":48.79},{"date":"2026-05-12","open":30.23,"high":30.62,"low":29.82,"close":30.15,"volume":17432971,"rsi_14":9.95,"sma_20":36.42,"sma_60":44.39,"sma_120":48.58},{"date":"2026-05-13","open":29.94,"high":30.09,"low":29.0,"close":29.42,"volume":10861879,"rsi_14":10.0,"sma_20":35.67,"sma_60":43.98,"sma_120":48.38},{"date":"2026-05-14","open":29.87,"high":30.35,"low":29.63,"close":30.05,"volume":10245309,"rsi_14":17.48,"sma_20":34.97,"sma_60":43.58,"sma_120":48.18},{"date":"2026-05-15","open":30.22,"high":30.35,"low":29.65,"close":30.13,"volume":9488842,"rsi_14":20.42,"sma_20":34.24,"sma_60":43.18,"sma_120":47.99},{"date":"2026-05-18","open":30.29,"high":31.4,"low":30.25,"close":31.26,"volume":13019297,"rsi_14":30.03,"sma_20":33.59,"sma_60":42.83,"sma_120":47.81},{"date":"2026-05-19","open":31.25,"high":31.44,"low":30.39,"close":30.69,"volume":10917340,"rsi_14":30.79,"sma_20":33.17,"sma_60":42.46,"sma_120":47.63},{"date":"2026-05-20","open":30.52,"high":31.5,"low":30.14,"close":31.24,"volume":9257713,"rsi_14":32.37,"sma_20":32.8,"sma_60":42.1,"sma_120":47.45},{"date":"2026-05-21","open":30.93,"high":31.35,"low":30.47,"close":31.22,"volume":8828015,"rsi_14":37.17,"sma_20":32.48,"sma_60":41.77,"sma_120":47.27},{"date":"2026-05-22","open":31.14,"high":31.41,"low":30.91,"close":31.17,"volume":7566591,"rsi_14":45.04,"sma_20":32.22,"sma_60":41.44,"sma_120":47.08},{"date":"2026-05-26","open":30.95,"high":31.15,"low":29.24,"close":29.37,"volume":19218737,"rsi_14":32.86,"sma_20":31.93,"sma_60":41.07,"sma_120":46.87},{"date":"2026-05-27","open":29.56,"high":30.52,"low":29.56,"close":30.47,"volume":18799084,"rsi_14":39.8,"sma_20":31.68,"sma_60":40.71,"sma_120":46.66},{"date":"2026-05-28","open":30.48,"high":31.21,"low":30.01,"close":31.16,"volume":12134424,"rsi_14":47.95,"sma_20":31.51,"sma_60":40.38,"sma_120":46.45},{"date":"2026-05-29","open":30.69,"high":31.46,"low":30.36,"close":31.32,"volume":17958740,"rsi_14":55.43,"sma_20":31.33,"sma_60":40.06,"sma_120":46.24},{"date":"2026-06-01","open":31.07,"high":31.58,"low":30.81,"close":31.57,"volume":11898600,"rsi_14":59.62,"sma_20":31.23,"sma_60":39.75,"sma_120":46.05},{"date":"2026-06-02","open":31.17,"high":31.37,"low":29.76,"close":29.81,"volume":16898259,"rsi_14":46.91,"sma_20":31.12,"sma_60":39.41,"sma_120":45.85},{"date":"2026-06-03","open":29.62,"high":29.73,"low":28.17,"close":28.95,"volume":22578851,"rsi_14":46.27,"sma_20":30.94,"sma_60":39.05,"sma_120":45.65},{"date":"2026-06-04","open":29.65,"high":29.96,"low":28.96,"close":29.18,"volume":10236296,"rsi_14":43.85,"sma_20":30.78,"sma_60":38.7,"sma_120":45.45},{"date":"2026-06-05","open":29.72,"high":30.01,"low":29.26,"close":29.58,"volume":8602894,"rsi_14":45.81,"sma_20":30.68,"sma_60":38.38,"sma_120":45.26},{"date":"2026-06-08","open":29.17,"high":30.53,"low":29.01,"close":29.94,"volume":10488229,"rsi_14":40.86,"sma_20":30.66,"sma_60":38.08,"sma_120":45.07},{"date":"2026-06-09","open":30.1,"high":30.3,"low":29.65,"close":29.76,"volume":10493446,"rsi_14":42.84,"sma_20":30.64,"sma_60":37.79,"sma_120":44.88},{"date":"2026-06-10","open":29.77,"high":30.66,"low":29.67,"close":30.57,"volume":10587548,"rsi_14":44.59,"sma_20":30.65,"sma_60":37.49,"sma_120":44.68},{"date":"2026-06-11","open":30.48,"high":31.1,"low":30.18,"close":31.05,"volume":14523483,"rsi_14":47.71,"sma_20":30.72,"sma_60":37.22,"sma_120":44.49},{"date":"2026-06-12","open":31.07,"high":31.24,"low":30.71,"close":31.04,"volume":11955756,"rsi_14":47.93,"sma_20":30.76,"sma_60":36.97,"sma_120":44.29},{"date":"2026-06-15","open":31.07,"high":31.3,"low":30.3,"close":30.68,"volume":13746379,"rsi_14":57.22,"sma_20":30.78,"sma_60":36.72,"sma_120":44.1},{"date":"2026-06-16","open":30.3,"high":30.49,"low":29.39,"close":30.01,"volume":13362614,"rsi_14":46.84,"sma_20":30.7,"sma_60":36.46,"sma_120":43.91},{"date":"2026-06-17","open":29.9,"high":30.61,"low":29.4,"close":29.55,"volume":11079249,"rsi_14":38.49,"sma_20":30.63,"sma_60":36.19,"sma_120":43.71},{"date":"2026-06-18","open":29.6,"high":30.31,"low":29.51,"close":30.04,"volume":24880680,"rsi_14":41.25,"sma_20":30.56,"sma_60":35.94,"sma_120":43.51},{"date":"2026-06-22","open":29.97,"high":30.16,"low":29.22,"close":29.61,"volume":14393193,"rsi_14":36.95,"sma_20":30.47,"sma_60":35.67,"sma_120":43.31},{"date":"2026-06-23","open":29.9,"high":30.12,"low":29.26,"close":29.48,"volume":12079186,"rsi_14":47.21,"sma_20":30.37,"sma_60":35.4,"sma_120":43.11},{"date":"2026-06-24","open":29.47,"high":30.11,"low":29.41,"close":29.86,"volume":12774788,"rsi_14":58.49,"sma_20":30.38,"sma_60":35.15,"sma_120":42.92},{"date":"2026-06-25","open":29.66,"high":31.2,"low":29.66,"close":30.55,"volume":14113882,"rsi_14":61.73,"sma_20":30.39,"sma_60":34.91,"sma_120":42.74},{"date":"2026-06-26","open":30.55,"high":31.53,"low":30.48,"close":31.0,"volume":36560964,"rsi_14":62.06,"sma_20":30.38,"sma_60":34.67,"sma_120":42.57},{"date":"2026-06-29","open":31.0,"high":31.53,"low":30.73,"close":30.99,"volume":11516835,"rsi_14":59.5,"sma_20":30.36,"sma_60":34.45,"sma_120":42.39},{"date":"2026-06-30","open":31.01,"high":31.55,"low":30.78,"close":31.4,"volume":9009051,"rsi_14":64.2,"sma_20":30.35,"sma_60":34.25,"sma_120":42.22},{"date":"2026-07-01","open":31.81,"high":32.27,"low":31.51,"close":32.05,"volume":8870296,"rsi_14":63.19,"sma_20":30.47,"sma_60":34.03,"sma_120":42.05},{"date":"2026-07-02","open":32.26,"high":32.42,"low":31.24,"close":31.55,"volume":9342914,"rsi_14":54.42,"sma_20":30.6,"sma_60":33.83,"sma_120":41.87},{"date":"2026-07-06","open":31.21,"high":31.49,"low":29.75,"close":30.02,"volume":8863848,"rsi_14":42.84,"sma_20":30.64,"sma_60":33.58,"sma_120":42.02},{"date":"2026-07-07","open":30.77,"high":30.99,"low":30.2,"close":30.23,"volume":6683816,"rsi_14":46.8,"sma_20":30.67,"sma_60":33.32,"sma_120":41.51},{"date":"2026-07-08","open":30.17,"high":30.36,"low":29.15,"close":29.38,"volume":7629965,"rsi_14":45.63,"sma_20":30.64,"sma_60":33.07,"sma_120":41.32},{"date":"2026-07-09","open":28.78,"high":30.09,"low":28.74,"close":29.92,"volume":8602617,"rsi_14":52.54,"sma_20":30.65,"sma_60":32.81,"sma_120":41.15},{"date":"2026-07-10","open":30.1,"high":30.32,"low":29.89,"close":30.23,"volume":5159686,"rsi_14":51.34,"sma_20":30.64,"sma_60":32.57,"sma_120":40.97},{"date":"2026-07-13","open":30.22,"high":30.67,"low":29.78,"close":30.04,"volume":6975307,"rsi_14":53.13,"sma_20":30.58,"sma_60":32.33,"sma_120":40.79},{"date":"2026-07-14","open":29.99,"high":30.41,"low":29.55,"close":30.35,"volume":8733907,"rsi_14":56.17,"sma_20":30.55,"sma_60":32.09,"sma_120":40.63},{"date":"2026-07-15","open":29.93,"high":31.13,"low":29.93,"close":29.97,"volume":7443267,"rsi_14":50.78,"sma_20":30.51,"sma_60":31.85,"sma_120":40.46},{"date":"2026-07-16","open":30.29,"high":31.09,"low":30.18,"close":30.8,"volume":13726448,"rsi_14":51.81,"sma_20":30.55,"sma_60":31.62,"sma_120":40.3},{"date":"2026-07-17","open":31.1,"high":31.7,"low":30.14,"close":30.31,"volume":9728953,"rsi_14":45.17,"sma_20":30.59,"sma_60":31.46,"sma_120":40.13},{"date":"2026-07-20","open":30.46,"high":30.59,"low":29.93,"close":30.1,"volume":7136661,"rsi_14":43.95,"sma_20":30.59,"sma_60":31.32,"sma_120":39.97},{"date":"2026-07-21","open":29.86,"high":30.02,"low":29.18,"close":29.44,"volume":9186215,"rsi_14":37.19,"sma_20":30.59,"sma_60":31.18,"sma_120":39.79},{"date":"2026-07-22","open":29.7,"high":30.06,"low":29.11,"close":29.17,"volume":11812055,"rsi_14":30.19,"sma_20":30.57,"sma_60":31.05,"sma_120":39.62},{"date":"2026-07-23","open":29.8,"high":30.29,"low":28.77,"close":30.12,"volume":26347952,"rsi_14":40.75,"sma_20":30.58,"sma_60":30.97,"sma_120":39.45},{"date":"2026-07-24","open":30.26,"high":30.85,"low":29.49,"close":30.81,"volume":12027915,"rsi_14":55.76,"sma_20":30.6,"sma_60":30.89,"sma_120":39.28},{"date":"2026-07-27","open":31.48,"high":32.01,"low":30.87,"close":31.59,"volume":12914797,"rsi_14":59.12,"sma_20":30.63,"sma_60":30.84,"sma_120":39.12},{"date":"2026-07-28","open":31.8,"high":32.18,"low":31.22,"close":31.25,"volume":9789687,"rsi_14":63.43,"sma_20":30.64,"sma_60":30.78,"sma_120":38.95},{"date":"2026-07-29","open":31.17,"high":31.53,"low":30.58,"close":30.79,"volume":9760750,"rsi_14":56.36,"sma_20":30.61,"sma_60":30.73,"sma_120":38.78},{"date":"2026-07-30","open":30.18,"high":30.3,"low":29.26,"close":30.01,"volume":8284038,"rsi_14":48.51,"sma_20":30.51,"sma_60":30.7,"sma_120":38.61},{"date":"2026-07-31","open":29.97,"high":30.59,"low":29.77,"close":30.57,"volume":10823419,"rsi_14":53.41,"sma_20":30.46,"sma_60":30.67,"sma_120":38.44},{"date":"2026-08-03","open":31.24,"high":31.96,"low":31.24,"close":31.9,"volume":10648988,"rsi_14":58.86,"sma_20":30.55,"sma_60":30.66,"sma_120":38.27},{"date":"2026-08-04","open":31.49,"high":32.94,"low":31.47,"close":32.9,"volume":10252192,"rsi_14":65.64,"sma_20":30.69,"sma_60":30.68,"sma_120":38.09},{"date":"2026-08-05","open":33.17,"high":33.28,"low":32.78,"close":33.19,"volume":11506399,"rsi_14":63.51,"sma_20":30.88,"sma_60":30.73,"sma_120":37.92},{"date":"2026-08-06","open":33.67,"high":34.14,"low":33.18,"close":33.86,"volume":12529831,"rsi_14":69.76,"sma_20":31.08,"sma_60":30.79,"sma_120":37.75},{"date":"2026-08-07","open":33.72,"high":34.36,"low":33.14,"close":34.33,"volume":12477149,"rsi_14":72.85,"sma_20":31.28,"sma_60":30.86,"sma_120":37.58},{"date":"2026-08-10","open":34.09,"high":34.64,"low":33.55,"close":34.39,"volume":20045304,"rsi_14":78.56,"sma_20":31.5,"sma_60":30.94,"sma_120":37.43},{"date":"2026-08-11","open":34.2,"high":36.16,"low":34.18,"close":35.06,"volume":22090942,"rsi_14":82.55,"sma_20":31.74,"sma_60":31.02,"sma_120":37.28},{"date":"2026-08-12","open":34.92,"high":36.43,"low":34.73,"close":36.19,"volume":17443430,"rsi_14":82.88,"sma_20":32.05,"sma_60":31.11,"sma_120":37.15},{"date":"2026-08-13","open":36.43,"high":36.65,"low":35.37,"close":35.93,"volume":14447934,"rsi_14":79.1,"sma_20":32.31,"sma_60":31.19,"sma_120":37.02},{"date":"2026-08-14","open":35.88,"high":36.18,"low":35.46,"close":35.59,"volume":8958799,"rsi_14":73.96,"sma_20":32.58,"sma_60":31.27,"sma_120":36.86},{"date":"2026-08-17","open":34.8,"high":35.18,"low":34.31,"close":34.45,"volume":10151686,"rsi_14":67.46,"sma_20":32.79,"sma_60":31.32,"sma_120":36.71},{"date":"2026-08-18","open":34.86,"high":35.65,"low":34.33,"close":34.49,"volume":7792622,"rsi_14":71.14,"sma_20":33.05,"sma_60":31.37,"sma_120":36.57},{"date":"2026-08-19","open":34.74,"high":35.8,"low":34.63,"close":35.2,"volume":6823580},{"date":"2026-08-20","open":34.79,"high":34.95,"low":34.36,"close":34.82,"volume":7545874,"rsi_14":75.0,"sma_20":33.59,"sma_60":31.52,"sma_120":36.3},{"date":"2026-08-21","open":34.96,"high":35.15,"low":34.52,"close":34.75,"volume":8638155,"rsi_14":69.68,"sma_20":33.79,"sma_60":31.59,"sma_120":36.15},{"date":"2026-08-24","open":34.72,"high":36.11,"low":34.72,"close":35.92,"volume":9426920,"rsi_14":69.39,"sma_20":33.99,"sma_60":31.67,"sma_120":36.02},{"date":"2026-08-25","open":35.8,"high":36.0,"low":35.35,"close":35.38,"volume":7642593},{"date":"2026-08-26","open":35.34,"high":35.51,"low":34.8,"close":35.01,"volume":5805640,"rsi_14":56.42,"sma_20":34.39,"sma_60":31.78,"sma_120":35.77},{"date":"2026-08-27","open":34.66,"high":35.04,"low":34.45,"close":34.7,"volume":7610004,"rsi_14":51.0,"sma_20":34.61,"sma_60":31.86,"sma_120":35.64},{"date":"2026-08-28","open":34.77,"high":35.01,"low":34.56,"close":34.72,"volume":8332406,"rsi_14":50.72,"sma_20":34.81,"sma_60":31.96,"sma_120":35.5},{"date":"2026-08-31","open":34.61,"high":35.51,"low":34.33,"close":34.9,"volume":9001055,"rsi_14":46.99,"sma_20":34.95,"sma_60":32.05,"sma_120":35.38},{"date":"2026-09-01","open":34.85,"high":35.49,"low":34.63,"close":34.71,"volume":7523486,"rsi_14":34.42,"sma_20":35.03,"sma_60":32.13,"sma_120":35.25},{"date":"2026-09-02","open":34.62,"high":35.55,"low":34.59,"close":34.86,"volume":8052315,"rsi_14":37.89,"sma_20":35.1,"sma_60":32.21,"sma_120":35.14},{"date":"2026-09-03","open":35.1,"high":35.55,"low":34.09,"close":34.6,"volume":7254072,"rsi_14":38.46,"sma_20":35.13,"sma_60":32.29,"sma_120":35.04},{"date":"2026-09-04","open":34.35,"high":35.47,"low":34.17,"close":34.99,"volume":6567418,"rsi_14":53.39,"sma_20":35.15,"sma_60":32.36,"sma_120":34.92},{"date":"2026-09-08","open":34.99,"high":35.82,"low":34.95,"close":35.29,"volume":10074980,"rsi_14":55.9,"sma_20":35.18,"sma_60":32.42,"sma_120":34.82},{"date":"2026-09-09","open":35.01,"high":35.09,"low":33.32,"close":34.0,"volume":15351317,"rsi_14":36.67,"sma_20":35.12,"sma_60":32.47,"sma_120":34.72},{"date":"2026-09-10","open":33.79,"high":33.97,"low":33.25,"close":33.52,"volume":8613401,"rsi_14":36.07,"sma_20":34.97,"sma_60":32.51,"sma_120":34.61},{"date":"2026-09-11","open":33.81,"high":33.92,"low":32.9,"close":33.01,"volume":8143791,"rsi_14":33.39,"sma_20":34.82,"sma_60":32.56,"sma_120":34.51},{"date":"2026-09-14","open":32.97,"high":33.99,"low":32.97,"close":33.83,"volume":7053246},{"date":"2026-09-15","open":33.68,"high":33.74,"low":32.59,"close":33.03,"volume":7491801,"rsi_14":30.64,"sma_20":34.63,"sma_60":32.67,"sma_120":34.31},{"date":"2026-09-16","open":33.09,"high":33.87,"low":32.76,"close":32.78,"volume":8518968,"rsi_14":31.26,"sma_20":34.54,"sma_60":32.72,"sma_120":34.2},{"date":"2026-09-17","open":32.83,"high":33.25,"low":32.55,"close":32.82,"volume":8485036,"rsi_14":33.45,"sma_20":34.41,"sma_60":32.78,"sma_120":34.09},{"date":"2026-09-18","open":32.65,"high":32.9,"low":32.15,"close":32.21,"volume":14851782,"rsi_14":29.98,"sma_20":34.26,"sma_60":32.81,"sma_120":33.98},{"date":"2026-09-21","open":32.2,"high":32.7,"low":31.87,"close":32.33,"volume":9059345,"rsi_14":29.31,"sma_20":34.13,"sma_60":32.84,"sma_120":33.87},{"date":"2026-09-22","open":33.01,"high":33.27,"low":32.6,"close":32.84,"volume":12135917,"rsi_14":35.68,"sma_20":33.98,"sma_60":32.87,"sma_120":33.77},{"date":"2026-09-23","open":32.85,"high":32.95,"low":32.01,"close":32.29,"volume":10449165,"rsi_14":31.46,"sma_20":33.82,"sma_60":32.88,"sma_120":33.67},{"date":"2026-09-24","open":32.51,"high":32.78,"low":31.41,"close":31.44,"volume":9435370,"rsi_14":28.99,"sma_20":33.64,"sma_60":32.88,"sma_120":33.56},{"date":"2026-09-25","open":31.46,"high":32.5,"low":31.35,"close":32.27,"volume":8710896,"rsi_14":32.91,"sma_20":33.52,"sma_60":32.88,"sma_120":33.45},{"date":"2026-09-28","open":32.12,"high":32.34,"low":31.57,"close":32.07,"volume":11124329,"rsi_14":29.52,"sma_20":33.39,"sma_60":32.89,"sma_120":33.36},{"date":"2026-09-29","open":32.02,"high":32.23,"low":31.45,"close":31.51,"volume":7504399,"rsi_14":32.54,"sma_20":33.22,"sma_60":32.91,"sma_120":33.24},{"date":"2026-09-30","open":31.56,"high":31.66,"low":30.98,"close":31.29,"volume":8101863},{"date":"2026-10-01","open":31.35,"high":31.86,"low":30.62,"close":31.73,"volume":11889478,"rsi_14":40.59,"sma_20":32.89,"sma_60":32.96,"sma_120":33.01},{"date":"2026-10-02","open":31.86,"high":32.0,"low":31.06,"close":31.09,"volume":13638961,"rsi_14":29.31,"sma_20":32.72,"sma_60":32.97,"sma_120":32.89},{"date":"2026-10-05","open":30.76,"high":31.52,"low":30.52,"close":31.42,"volume":16718823,"rsi_14":36.91,"sma_20":32.54,"sma_60":32.99,"sma_120":32.78},{"date":"2026-10-06","open":31.4,"high":32.62,"low":31.22,"close":32.29,"volume":10700824,"rsi_14":46.38,"sma_20":32.39,"sma_60":33.02,"sma_120":32.68},{"date":"2026-10-07","open":32.32,"high":32.9,"low":32.2,"close":32.52,"volume":10333909},{"date":"2026-10-08","open":32.43,"high":33.56,"low":32.31,"close":33.48,"volume":10959961,"rsi_14":58.69,"sma_20":32.31,"sma_60":33.11,"sma_120":32.48},{"date":"2026-10-09","open":33.53,"high":33.8,"low":33.09,"close":33.7,"volume":10218173,"rsi_14":59.24,"sma_20":32.35,"sma_60":33.16,"sma_120":32.39},{"date":"2026-10-12","open":33.62,"high":33.66,"low":32.72,"close":33.45,"volume":10187159,"rsi_14":54.27,"sma_20":32.33,"sma_60":33.21,"sma_120":32.34},{"date":"2026-10-13","open":33.6,"high":34.03,"low":33.16,"close":33.7,"volume":9523330,"rsi_14":60.26,"sma_20":32.36,"sma_60":33.26,"sma_120":32.29},{"date":"2026-10-14","open":33.4,"high":33.65,"low":32.26,"close":32.74,"volume":16023779,"rsi_14":59.35,"sma_20":32.36,"sma_60":33.31,"sma_120":32.25},{"date":"2026-10-15","open":33.33,"high":33.73,"low":32.73,"close":33.37,"volume":19091626,"rsi_14":58.15,"sma_20":32.39,"sma_60":33.38,"sma_120":32.22},{"date":"2026-10-16","open":33.63,"high":34.12,"low":33.14,"close":33.16,"volume":11717147,"rsi_14":58.06,"sma_20":32.43,"sma_60":33.43,"sma_120":32.2},{"date":"2026-10-19","open":33.16,"high":33.47,"low":32.41,"close":32.81,"volume":19886272,"rsi_14":59.92,"sma_20":32.46,"sma_60":33.46,"sma_120":32.17},{"date":"2026-10-20","open":33.0,"high":33.23,"low":32.66,"close":32.91,"volume":22878443,"rsi_14":62.6,"sma_20":32.46,"sma_60":33.48,"sma_120":32.16},{"date":"2026-10-21","open":32.74,"high":33.1,"low":32.05,"close":32.69,"volume":17858018,"rsi_14":57.73,"sma_20":32.48,"sma_60":33.5,"sma_120":32.14},{"date":"2026-10-22","open":30.85,"high":35.03,"low":29.9,"close":34.73,"volume":32427920,"rsi_14":73.92,"sma_20":32.65,"sma_60":33.56,"sma_120":32.15}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.04,"pbr":7.12,"per":17.02,"roa":2.97,"roe":13.71,"grade":"B","comment":"PER 17.02배, ROE 13.71%","revenue":15750725000.0,"analysis":"PER 17.0배입니다. ROE 13.7%입니다. 시가총액 182.14억. 매출 157.51억, 영업이익 14.04억.","eps_basis":"TTM","debt_ratio":2.4871048216555547,"market_cap":18214148500,"net_income":1011914000.0,"total_debt":6544978000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.17,"total_assets":12161821000.0,"total_equity":2631565000.0,"profit_margin":6.42,"revenue_basis":"TTM","dividend_yield":2.02,"net_income_basis":"TTM","operating_income":1403732999.0,"operating_margin":8.91,"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 74 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"backtest_top3":[],"current_price":34.73,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":64.5},{"date":"2016-10-25","close":63.14},{"date":"2016-10-26","close":63.17},{"date":"2016-10-27","close":62.07},{"date":"2016-10-28","close":61.92},{"date":"2016-10-31","close":62.63},{"date":"2016-11-01","close":64.46},{"date":"2016-11-02","close":65.65},{"date":"2016-11-03","close":65.61},{"date":"2016-11-04","close":65.44},{"date":"2016-11-07","close":65.76},{"date":"2016-11-08","close":65.73},{"date":"2016-11-09","close":66.99},{"date":"2016-11-10","close":68.67},{"date":"2016-11-11","close":71.1},{"date":"2016-11-14","close":72.05},{"date":"2016-11-15","close":71.71},{"date":"2016-11-16","close":72.11},{"date":"2016-11-17","close":73.16},{"date":"2016-11-18","close":72.91},{"date":"2016-11-21","close":74.38},{"date":"2016-11-22","close":74.37},{"date":"2016-11-23","close":75.04},{"date":"2016-11-25","close":74.61},{"date":"2016-11-28","close":74.92},{"date":"2016-11-29","close":74.75},{"date":"2016-11-30","close":75.07},{"date":"2016-12-01","close":76.05},{"date":"2016-12-02","close":75.59},{"date":"2016-12-05","close":76.66},{"date":"2016-12-06","close":76.34},{"date":"2016-12-07","close":77.39},{"date":"2016-12-08","close":76.57},{"date":"2016-12-09","close":77.44},{"date":"2016-12-12","close":76.52},{"date":"2016-12-13","close":76.72},{"date":"2016-12-14","close":75.49},{"date":"2016-12-15","close":76.25},{"date":"2016-12-16","close":76.34},{"date":"2016-12-19","close":76.52},{"date":"2016-12-20","close":78.11},{"date":"2016-12-21","close":77.65},{"date":"2016-12-22","close":76.21},{"date":"2016-12-23","close":76.13},{"date":"2016-12-27","close":76.53},{"date":"2016-12-28","close":75.73},{"date":"2016-12-29","close":76.02},{"date":"2016-12-30","close":75.81},{"date":"2017-01-03","close":75.9},{"date":"2017-01-04","close":76.79},{"date":"2017-01-05","close":75.63},{"date":"2017-01-06","close":75.16},{"date":"2017-01-09","close":75.37},{"date":"2017-01-10","close":76.35},{"date":"2017-01-11","close":76.5},{"date":"2017-01-12","close":75.95},{"date":"2017-01-13","close":76.05},{"date":"2017-01-17","close":77.36},{"date":"2017-01-18","close":76.41},{"date":"2017-01-19","close":74.79},{"date":"2017-01-20","close":75.22},{"date":"2017-01-23","close":74.71},{"date":"2017-01-24","close":75.16},{"date":"2017-01-25","close":75.23},{"date":"2017-01-26","close":74.99},{"date":"2017-01-27","close":74.36},{"date":"2017-01-30","close":74.48},{"date":"2017-01-31","close":73.67},{"date":"2017-02-01","close":72.37},{"date":"2017-02-02","close":73.71},{"date":"2017-02-03","close":73.28},{"date":"2017-02-06","close":73.28},{"date":"2017-02-07","close":73.18},{"date":"2017-02-08","close":73.03},{"date":"2017-02-09","close":73.54},{"date":"2017-02-10","close":74.25},{"date":"2017-02-13","close":73.16},{"date":"2017-02-14","close":73.4},{"date":"2017-02-15","close":72.73},{"date":"2017-02-16","close":70.85},{"date":"2017-02-17","close":72.18},{"date":"2017-02-21","close":72.92},{"date":"2017-02-22","close":72.3},{"date":"2017-02-23","close":71.0},{"date":"2017-02-24","close":71.17},{"date":"2017-02-27","close":71.32},{"date":"2017-02-28","close":70.91},{"date":"2017-03-01","close":71.92},{"date":"2017-03-02","close":72.59},{"date":"2017-03-03","close":72.39},{"date":"2017-03-06","close":71.78},{"date":"2017-03-07","close":71.43},{"date":"2017-03-08","close":72.7},{"date":"2017-03-09","close":71.97},{"date":"2017-03-10","close":72.51},{"date":"2017-03-13","close":71.7},{"date":"2017-03-14","close":71.74},{"date":"2017-03-15","close":72.26},{"date":"2017-03-16","close":71.91},{"date":"2017-03-17","close":71.37},{"date":"2017-03-20","close":70.92},{"date":"2017-03-21","close":68.17},{"date":"2017-03-22","close":68.78},{"date":"2017-03-23","close":69.3},{"date":"2017-03-24","close":69.02},{"date":"2017-03-27","close":68.42},{"date":"2017-03-28","close":67.97},{"date":"2017-03-29","close":68.47},{"date":"2017-03-30","close":68.65},{"date":"2017-03-31","close":68.97},{"date":"2017-04-03","close":68.18},{"date":"2017-04-04","close":68.99},{"date":"2017-04-05","close":68.25},{"date":"2017-04-06","close":69.53},{"date":"2017-04-07","close":69.94},{"date":"2017-04-10","close":70.41},{"date":"2017-04-11","close":70.47},{"date":"2017-04-12","close":64.61},{"date":"2017-04-13","close":63.54},{"date":"2017-04-17","close":63.55},{"date":"2017-04-18","close":63.71},{"date":"2017-04-19","close":64.05},{"date":"2017-04-20","close":64.91},{"date":"2017-04-21","close":65.6},{"date":"2017-04-24","close":65.56},{"date":"2017-04-25","close":64.96},{"date":"2017-04-26","close":65.3},{"date":"2017-04-27","close":62.17},{"date":"2017-04-28","close":61.91},{"date":"2017-05-01","close":61.4},{"date":"2017-05-02","close":62.64},{"date":"2017-05-03","close":62.6},{"date":"2017-05-04","close":61.54},{"date":"2017-05-05","close":61.95},{"date":"2017-05-08","close":61.66},{"date":"2017-05-09","close":61.84},{"date":"2017-05-10","close":60.95},{"date":"2017-05-11","close":60.26},{"date":"2017-05-12","close":60.07},{"date":"2017-05-15","close":59.25},{"date":"2017-05-16","close":58.69},{"date":"2017-05-17","close":57.73},{"date":"2017-05-18","close":57.97},{"date":"2017-05-19","close":57.57},{"date":"2017-05-22","close":56.3},{"date":"2017-05-23","close":54.29},{"date":"2017-05-24","close":53.12},{"date":"2017-05-25","close":54.38},{"date":"2017-05-26","close":54.88},{"date":"2017-05-30","close":54.82},{"date":"2017-05-31","close":55.15},{"date":"2017-06-01","close":56.11},{"date":"2017-06-02","close":55.61},{"date":"2017-06-05","close":55.9},{"date":"2017-06-06","close":55.02},{"date":"2017-06-07","close":54.49},{"date":"2017-06-08","close":54.44},{"date":"2017-06-09","close":57.02},{"date":"2017-06-12","close":57.72},{"date":"2017-06-13","close":57.15},{"date":"2017-06-14","close":56.12},{"date":"2017-06-15","close":55.83},{"date":"2017-06-16","close":55.47},{"date":"2017-06-19","close":55.63},{"date":"2017-06-20","close":53.64},{"date":"2017-06-21","close":52.82},{"date":"2017-06-22","close":52.53},{"date":"2017-06-23","close":52.65},{"date":"2017-06-26","close":52.85},{"date":"2017-06-27","close":53.76},{"date":"2017-06-28","close":53.13},{"date":"2017-06-29","close":53.08},{"date":"2017-06-30","close":54.21},{"date":"2017-07-03","close":54.96},{"date":"2017-07-05","close":53.0},{"date":"2017-07-06","close":51.5},{"date":"2017-07-07","close":51.06},{"date":"2017-07-10","close":50.66},{"date":"2017-07-11","close":50.05},{"date":"2017-07-12","close":49.99},{"date":"2017-07-13","close":50.35},{"date":"2017-07-14","close":51.52},{"date":"2017-07-17","close":52.28},{"date":"2017-07-18","close":51.81},{"date":"2017-07-19","close":51.84},{"date":"2017-07-20","close":52.03},{"date":"2017-07-21","close":52.61},{"date":"2017-07-24","close":51.52},{"date":"2017-07-25","close":53.53},{"date":"2017-07-26","close":53.4},{"date":"2017-07-27","close":57.53},{"date":"2017-07-28","close":56.62},{"date":"2017-07-31","close":56.12},{"date":"2017-08-01","close":56.19},{"date":"2017-08-02","close":55.68},{"date":"2017-08-03","close":55.51},{"date":"2017-08-04","close":56.99},{"date":"2017-08-07","close":56.61},{"date":"2017-08-08","close":55.73},{"date":"2017-08-09","close":55.49},{"date":"2017-08-10","close":53.19},{"date":"2017-08-11","close":53.49},{"date":"2017-08-14","close":54.03},{"date":"2017-08-15","close":52.59},{"date":"2017-08-16","close":53.73},{"date":"2017-08-17","close":54.92},{"date":"2017-08-18","close":54.7},{"date":"2017-08-21","close":54.76},{"date":"2017-08-22","close":56.17},{"date":"2017-08-23","close":57.04},{"date":"2017-08-24","close":57.69},{"date":"2017-08-25","close":59.58},{"date":"2017-08-28","close":58.96},{"date":"2017-08-29","close":58.76},{"date":"2017-08-30","close":58.95},{"date":"2017-08-31","close":59.51},{"date":"2017-09-01","close":59.54},{"date":"2017-09-05","close":59.38},{"date":"2017-09-06","close":60.02},{"date":"2017-09-07","close":60.94},{"date":"2017-09-08","close":60.31},{"date":"2017-09-11","close":60.93},{"date":"2017-09-12","close":61.7},{"date":"2017-09-13","close":62.4},{"date":"2017-09-14","close":62.5},{"date":"2017-09-15","close":63.16},{"date":"2017-09-18","close":61.35},{"date":"2017-09-19","close":61.25},{"date":"2017-09-20","close":60.61},{"date":"2017-09-21","close":60.75},{"date":"2017-09-22","close":61.12},{"date":"2017-09-25","close":62.84},{"date":"2017-09-26","close":62.85},{"date":"2017-09-27","close":62.91},{"date":"2017-09-28","close":63.11},{"date":"2017-09-29","close":63.29},{"date":"2017-10-02","close":62.99},{"date":"2017-10-03","close":63.19},{"date":"2017-10-04","close":62.19},{"date":"2017-10-05","close":62.45},{"date":"2017-10-06","close":61.05},{"date":"2017-10-09","close":60.22},{"date":"2017-10-10","close":60.3},{"date":"2017-10-11","close":59.43},{"date":"2017-10-12","close":58.2},{"date":"2017-10-13","close":58.82},{"date":"2017-10-16","close":58.64},{"date":"2017-10-17","close":59.1},{"date":"2017-10-18","close":58.68},{"date":"2017-10-19","close":58.43},{"date":"2017-10-20","close":58.89},{"date":"2017-10-23","close":58.43},{"date":"2017-10-24","close":58.3},{"date":"2017-10-25","close":57.92},{"date":"2017-10-26","close":57.35},{"date":"2017-10-27","close":58.26},{"date":"2017-10-30","close":60.49},{"date":"2017-10-31","close":60.26},{"date":"2017-11-01","close":59.28},{"date":"2017-11-02","close":59.66},{"date":"2017-11-03","close":58.97},{"date":"2017-11-06","close":59.62},{"date":"2017-11-07","close":59.14},{"date":"2017-11-08","close":60.64},{"date":"2017-11-09","close":61.88},{"date":"2017-11-10","close":62.67},{"date":"2017-11-13","close":61.33},{"date":"2017-11-14","close":61.65},{"date":"2017-11-15","close":62.84},{"date":"2017-11-16","close":63.3},{"date":"2017-11-17","close":64.5},{"date":"2017-11-20","close":65.73},{"date":"2017-11-21","close":64.87},{"date":"2017-11-22","close":64.72},{"date":"2017-11-24","close":64.29},{"date":"2017-11-27","close":64.72},{"date":"2017-11-28","close":67.75},{"date":"2017-11-29","close":69.36},{"date":"2017-11-30","close":68.24},{"date":"2017-12-01","close":68.16},{"date":"2017-12-04","close":68.27},{"date":"2017-12-05","close":68.75},{"date":"2017-12-06","close":67.01},{"date":"2017-12-07","close":66.48},{"date":"2017-12-08","close":67.66},{"date":"2017-12-11","close":67.15},{"date":"2017-12-12","close":67.84},{"date":"2017-12-13","close":67.92},{"date":"2017-12-14","close":66.78},{"date":"2017-12-15","close":68.42},{"date":"2017-12-18","close":69.2},{"date":"2017-12-19","close":70.5},{"date":"2017-12-20","close":72.97},{"date":"2017-12-21","close":74.39},{"date":"2017-12-22","close":74.48},{"date":"2017-12-26","close":75.3},{"date":"2017-12-27","close":74.88},{"date":"2017-12-28","close":75.08},{"date":"2017-12-29","close":74.75},{"date":"2018-01-02","close":13.2162},{"date":"2018-01-03","close":13.3158},{"date":"2018-01-04","close":13.555},{"date":"2018-01-05","close":13.8728},{"date":"2018-01-08","close":13.8397},{"date":"2018-01-09","close":13.8816},{"date":"2018-01-10","close":13.7139},{"date":"2018-01-11","close":13.7069},{"date":"2018-01-12","close":13.9025},{"date":"2018-01-16","close":13.8274},{"date":"2018-01-17","close":14.0719},{"date":"2018-01-18","close":14.1278},{"date":"2018-01-19","close":14.388},{"date":"2018-01-22","close":14.3094},{"date":"2018-01-23","close":14.1522},{"date":"2018-01-24","close":14.0894},{"date":"2018-01-25","close":13.6476},{"date":"2018-01-26","close":13.8135},{"date":"2018-01-29","close":13.8135},{"date":"2018-01-30","close":13.6318},{"date":"2018-01-31","close":13.3158},{"date":"2018-02-01","close":12.4758},{"date":"2018-02-02","close":11.8541},{"date":"2018-02-05","close":11.4646},{"date":"2018-02-06","close":11.7493},{"date":"2018-02-07","close":11.765},{"date":"2018-02-08","close":11.5153},{"date":"2018-02-09","close":11.6131},{"date":"2018-02-12","close":11.6428},{"date":"2018-02-13","close":11.5537},{"date":"2018-02-14","close":11.875},{"date":"2018-02-15","close":12.0741},{"date":"2018-02-16","close":11.7563},{"date":"2018-02-20","close":11.7388},{"date":"2018-02-21","close":11.5782},{"date":"2018-02-22","close":11.4891},{"date":"2018-02-23","close":11.5487},{"date":"2018-02-26","close":11.3734},{"date":"2018-02-27","close":11.4032},{"date":"2018-02-28","close":11.3856},{"date":"2018-03-01","close":11.198},{"date":"2018-03-02","close":11.2611},{"date":"2018-03-05","close":11.2962},{"date":"2018-03-06","close":11.3593},{"date":"2018-03-07","close":11.184},{"date":"2018-03-08","close":11.2945},{"date":"2018-03-09","close":11.4575},{"date":"2018-03-12","close":11.1629},{"date":"2018-03-13","close":11.0349},{"date":"2018-03-14","close":10.9806},{"date":"2018-03-15","close":11.0437},{"date":"2018-03-16","close":11.2892},{"date":"2018-03-19","close":11.0823},{"date":"2018-03-20","close":11.0156},{"date":"2018-03-21","close":10.8491},{"date":"2018-03-22","close":10.5247},{"date":"2018-03-23","close":10.4124},{"date":"2018-03-26","close":10.551},{"date":"2018-03-27","close":10.4229},{"date":"2018-03-28","close":10.5211},{"date":"2018-03-29","close":11.0507},{"date":"2018-04-02","close":10.5895},{"date":"2018-04-03","close":10.6632},{"date":"2018-04-04","close":10.8508},{"date":"2018-04-05","close":10.7596},{"date":"2018-04-06","close":10.4685},{"date":"2018-04-09","close":10.4159},{"date":"2018-04-10","close":10.7754},{"date":"2018-04-11","close":10.7561},{"date":"2018-04-12","close":10.5562},{"date":"2018-04-13","close":10.2266},{"date":"2018-04-16","close":10.4808},{"date":"2018-04-17","close":10.2844},{"date":"2018-04-18","close":10.6369},{"date":"2018-04-19","close":10.5001},{"date":"2018-04-20","close":10.579},{"date":"2018-04-23","close":10.8087},{"date":"2018-04-24","close":10.7298},{"date":"2018-04-25","close":10.9052},{"date":"2018-04-26","close":11.689},{"date":"2018-04-27","close":11.9994},{"date":"2018-04-30","close":11.924},{"date":"2018-05-01","close":11.8819},{"date":"2018-05-02","close":11.959},{"date":"2018-05-03","close":11.5996},{"date":"2018-05-04","close":11.7416},{"date":"2018-05-07","close":11.7153},{"date":"2018-05-08","close":11.6574},{"date":"2018-05-09","close":11.6943},{"date":"2018-05-10","close":11.8889},{"date":"2018-05-11","close":12.208},{"date":"2018-05-14","close":12.4868},{"date":"2018-05-15","close":12.4255},{"date":"2018-05-16","close":12.4518},{"date":"2018-05-17","close":12.5675},{"date":"2018-05-18","close":12.7692},{"date":"2018-05-21","close":12.913},{"date":"2018-05-22","close":12.9217},{"date":"2018-05-23","close":13.0357},{"date":"2018-05-24","close":13.0129},{"date":"2018-05-25","close":12.9143},{"date":"2018-05-29","close":12.9513},{"date":"2018-05-30","close":13.2665},{"date":"2018-05-31","close":13.0851},{"date":"2018-06-01","close":13.2295},{"date":"2018-06-04","close":13.2999},{"date":"2018-06-05","close":13.3528},{"date":"2018-06-06","close":13.5183},{"date":"2018-06-07","close":13.52},{"date":"2018-06-08","close":13.4848},{"date":"2018-06-11","close":13.3686},{"date":"2018-06-12","close":13.344},{"date":"2018-06-13","close":13.2453},{"date":"2018-06-14","close":13.0869},{"date":"2018-06-15","close":13.1009},{"date":"2018-06-18","close":13.314},{"date":"2018-06-19","close":13.314},{"date":"2018-06-20","close":13.5271},{"date":"2018-06-21","close":13.6556},{"date":"2018-06-22","close":13.5324},{"date":"2018-06-25","close":13.3756},{"date":"2018-06-26","close":13.5394},{"date":"2018-06-27","close":13.7102},{"date":"2018-06-28","close":13.7261},{"date":"2018-06-29","close":13.469},{"date":"2018-07-02","close":13.3369},{"date":"2018-07-03","close":13.4056},{"date":"2018-07-05","close":13.5729},{"date":"2018-07-06","close":13.5095},{"date":"2018-07-09","close":13.6591},{"date":"2018-07-10","close":13.6856},{"date":"2018-07-11","close":13.6257},{"date":"2018-07-12","close":13.6081},{"date":"2018-07-13","close":13.7771},{"date":"2018-07-16","close":13.8088},{"date":"2018-07-17","close":13.8969},{"date":"2018-07-18","close":13.8705},{"date":"2018-07-19","close":13.9849},{"date":"2018-07-20","close":14.0641},{"date":"2018-07-23","close":14.1363},{"date":"2018-07-24","close":13.7947},{"date":"2018-07-25","close":13.763},{"date":"2018-07-26","close":14.1504},{"date":"2018-07-27","close":13.4267},{"date":"2018-07-30","close":13.631},{"date":"2018-07-31","close":13.7419},{"date":"2018-08-01","close":13.5218},{"date":"2018-08-02","close":13.8493},{"date":"2018-08-03","close":13.844},{"date":"2018-08-06","close":13.8722},{"date":"2018-08-07","close":14.0835},{"date":"2018-08-08","close":14.3107},{"date":"2018-08-09","close":14.2737},{"date":"2018-08-10","close":14.1592},{"date":"2018-08-13","close":13.9972},{"date":"2018-08-14","close":14.3477},{"date":"2018-08-15","close":14.1628},{"date":"2018-08-16","close":14.0237},{"date":"2018-08-17","close":14.1768},{"date":"2018-08-20","close":14.3283},{"date":"2018-08-21","close":14.6805},{"date":"2018-08-22","close":15.1964},{"date":"2018-08-23","close":15.6472},{"date":"2018-08-24","close":15.6525},{"date":"2018-08-27","close":15.292},{"date":"2018-08-28","close":15.193},{"date":"2018-08-29","close":15.2832},{"date":"2018-08-30","close":15.2832},{"date":"2018-08-31","close":15.5995},{"date":"2018-09-04","close":16.0483},{"date":"2018-09-05","close":15.937},{"date":"2018-09-06","close":15.8875},{"date":"2018-09-07","close":15.8098},{"date":"2018-09-10","close":15.8928},{"date":"2018-09-11","close":16.0253},{"date":"2018-09-12","close":15.6613},{"date":"2018-09-13","close":15.6578},{"date":"2018-09-14","close":15.4457},{"date":"2018-09-17","close":15.4952},{"date":"2018-09-18","close":15.6631},{"date":"2018-09-19","close":15.7497},{"date":"2018-09-20","close":15.8045},{"date":"2018-09-21","close":15.8999},{"date":"2018-09-24","close":16.0006},{"date":"2018-09-25","close":15.9723},{"date":"2018-09-26","close":16.1101},{"date":"2018-09-27","close":16.0995},{"date":"2018-09-28","close":16.0589},{"date":"2018-10-01","close":15.9564},{"date":"2018-10-02","close":15.6949},{"date":"2018-10-03","close":15.7002},{"date":"2018-10-04","close":15.4705},{"date":"2018-10-05","close":15.4881},{"date":"2018-10-08","close":15.6702},{"date":"2018-10-09","close":15.7338},{"date":"2018-10-10","close":14.9881},{"date":"2018-10-11","close":15.0605},{"date":"2018-10-12","close":15.315},{"date":"2018-10-15","close":15.2973},{"date":"2018-10-16","close":15.7055},{"date":"2018-10-17","close":15.5606},{"date":"2018-10-18","close":15.4881},{"date":"2018-10-19","close":15.3486},{"date":"2018-10-22","close":15.4422},{"date":"2018-10-23","close":15.4599},{"date":"2018-10-24","close":14.875},{"date":"2018-10-25","close":15.7391},{"date":"2018-10-26","close":16.0518},{"date":"2018-10-29","close":16.6032},{"date":"2018-10-30","close":16.5042},{"date":"2018-10-31","close":16.2374},{"date":"2018-11-01","close":16.331},{"date":"2018-11-02","close":16.5766},{"date":"2018-11-05","close":16.5837},{"date":"2018-11-06","close":16.4653},{"date":"2018-11-07","close":16.9195},{"date":"2018-11-08","close":17.0732},{"date":"2018-11-09","close":17.1633},{"date":"2018-11-12","close":16.9972},{"date":"2018-11-13","close":16.923},{"date":"2018-11-14","close":16.6438},{"date":"2018-11-15","close":16.4865},{"date":"2018-11-16","close":16.3734},{"date":"2018-11-19","close":16.3028},{"date":"2018-11-20","close":15.5129},{"date":"2018-11-21","close":15.7267},{"date":"2018-11-23","close":15.8349},{"date":"2018-11-26","close":15.7551},{"date":"2018-11-27","close":16.092},{"date":"2018-11-28","close":16.8545},{"date":"2018-11-29","close":16.7871},{"date":"2018-11-30","close":16.8686},{"date":"2018-12-03","close":16.9768},{"date":"2018-12-04","close":16.4892},{"date":"2018-12-06","close":16.3792},{"date":"2018-12-07","close":15.7444},{"date":"2018-12-10","close":15.9803},{"date":"2018-12-11","close":16.0175},{"date":"2018-12-12","close":16.2693},{"date":"2018-12-13","close":16.3154},{"date":"2018-12-14","close":15.8154},{"date":"2018-12-17","close":15.4306},{"date":"2018-12-18","close":15.2816},{"date":"2018-12-19","close":15.2532},{"date":"2018-12-20","close":14.7035},{"date":"2018-12-21","close":14.2443},{"date":"2018-12-24","close":13.957},{"date":"2018-12-26","close":14.6965},{"date":"2018-12-27","close":14.8383},{"date":"2018-12-28","close":14.755},{"date":"2018-12-31","close":14.7958},{"date":"2019-01-02","close":14.5812},{"date":"2019-01-03","close":14.3064},{"date":"2019-01-04","close":14.6007},{"date":"2019-01-07","close":14.8153},{"date":"2019-01-08","close":14.8064},{"date":"2019-01-09","close":15.005},{"date":"2019-01-10","close":15.0139},{"date":"2019-01-11","close":15.1273},{"date":"2019-01-14","close":15.2337},{"date":"2019-01-15","close":15.4182},{"date":"2019-01-16","close":15.4501},{"date":"2019-01-17","close":15.693},{"date":"2019-01-18","close":15.8668},{"date":"2019-01-22","close":15.8455},{"date":"2019-01-23","close":15.7852},{"date":"2019-01-24","close":15.5316},{"date":"2019-01-25","close":15.8881},{"date":"2019-01-28","close":15.8012},{"date":"2019-01-29","close":15.9413},{"date":"2019-01-30","close":15.8916},{"date":"2019-01-31","close":15.1433},{"date":"2019-02-01","close":15.4217},{"date":"2019-02-04","close":15.7568},{"date":"2019-02-05","close":15.8863},{"date":"2019-02-06","close":16.1416},{"date":"2019-02-07","close":16.092},{"date":"2019-02-08","close":16.3704},{"date":"2019-02-11","close":16.702},{"date":"2019-02-12","close":16.9449},{"date":"2019-02-13","close":16.9928},{"date":"2019-02-14","close":16.9839},{"date":"2019-02-15","close":17.3031},{"date":"2019-02-19","close":17.2127},{"date":"2019-02-20","close":17.2978},{"date":"2019-02-21","close":17.202},{"date":"2019-02-22","close":17.0846},{"date":"2019-02-25","close":16.864},{"date":"2019-02-26","close":16.864},{"date":"2019-02-27","close":16.9636},{"date":"2019-02-28","close":16.9619},{"date":"2019-03-01","close":16.8925},{"date":"2019-03-04","close":16.7004},{"date":"2019-03-05","close":16.6345},{"date":"2019-03-06","close":16.3997},{"date":"2019-03-07","close":16.4068},{"date":"2019-03-08","close":16.0795},{"date":"2019-03-11","close":15.9248},{"date":"2019-03-12","close":16.1115},{"date":"2019-03-13","close":16.2805},{"date":"2019-03-14","close":16.0813},{"date":"2019-03-15","close":15.9141},{"date":"2019-03-18","close":15.9817},{"date":"2019-03-19","close":16.2165},{"date":"2019-03-20","close":16.2023},{"date":"2019-03-21","close":16.784},{"date":"2019-03-22","close":16.4869},{"date":"2019-03-25","close":16.7306},{"date":"2019-03-26","close":16.8889},{"date":"2019-03-27","close":16.8658},{"date":"2019-03-28","close":16.9423},{"date":"2019-03-29","close":17.3906},{"date":"2019-04-01","close":17.3426},{"date":"2019-04-02","close":17.2838},{"date":"2019-04-03","close":17.4475},{"date":"2019-04-04","close":17.7161},{"date":"2019-04-05","close":17.9901},{"date":"2019-04-08","close":18.0861},{"date":"2019-04-09","close":17.9545},{"date":"2019-04-10","close":17.9972},{"date":"2019-04-11","close":18.3138},{"date":"2019-04-12","close":18.5451},{"date":"2019-04-15","close":18.5878},{"date":"2019-04-16","close":18.7105},{"date":"2019-04-17","close":18.4828},{"date":"2019-04-18","close":18.3387},{"date":"2019-04-22","close":18.079},{"date":"2019-04-23","close":18.353},{"date":"2019-04-24","close":18.5113},{"date":"2019-04-25","close":18.6892},{"date":"2019-04-26","close":18.7016},{"date":"2019-04-29","close":18.6234},{"date":"2019-04-30","close":18.4117},{"date":"2019-05-01","close":17.9616},{"date":"2019-05-02","close":18.3281},{"date":"2019-05-03","close":18.4775},{"date":"2019-05-06","close":18.3387},{"date":"2019-05-07","close":17.9047},{"date":"2019-05-08","close":18.0541},{"date":"2019-05-09","close":18.2302},{"date":"2019-05-10","close":18.2729},{"date":"2019-05-13","close":17.661},{"date":"2019-05-14","close":17.9065},{"date":"2019-05-15","close":17.6574},{"date":"2019-05-16","close":17.9741},{"date":"2019-05-17","close":17.91},{"date":"2019-05-20","close":18.015},{"date":"2019-05-21","close":18.417},{"date":"2019-05-22","close":18.3049},{"date":"2019-05-23","close":18.1502},{"date":"2019-05-24","close":18.0538},{"date":"2019-05-28","close":17.886},{"date":"2019-05-29","close":17.72},{"date":"2019-05-30","close":17.9877},{"date":"2019-05-31","close":17.9895},{"date":"2019-06-03","close":18.0698},{"date":"2019-06-04","close":18.5893},{"date":"2019-06-05","close":18.6857},{"date":"2019-06-06","close":19.148},{"date":"2019-06-07","close":19.3801},{"date":"2019-06-10","close":19.1248},{"date":"2019-06-11","close":19.1587},{"date":"2019-06-12","close":19.1498},{"date":"2019-06-13","close":19.3069},{"date":"2019-06-14","close":18.9463},{"date":"2019-06-17","close":18.5857},{"date":"2019-06-18","close":18.7553},{"date":"2019-06-19","close":18.9642},{"date":"2019-06-20","close":19.0588},{"date":"2019-06-21","close":19.057},{"date":"2019-06-24","close":19.0748},{"date":"2019-06-25","close":19.0338},{"date":"2019-06-26","close":19.0463},{"date":"2019-06-27","close":19.314},{"date":"2019-06-28","close":19.4211},{"date":"2019-07-01","close":19.7442},{"date":"2019-07-02","close":19.7281},{"date":"2019-07-03","close":19.6353},{"date":"2019-07-05","close":19.7192},{"date":"2019-07-08","close":19.7014},{"date":"2019-07-09","close":19.6532},{"date":"2019-07-10","close":19.5139},{"date":"2019-07-11","close":19.7281},{"date":"2019-07-12","close":20.1655},{"date":"2019-07-15","close":19.8959},{"date":"2019-07-16","close":20.0477},{"date":"2019-07-17","close":19.8335},{"date":"2019-07-18","close":20.0334},{"date":"2019-07-19","close":20.0762},{"date":"2019-07-22","close":20.1262},{"date":"2019-07-23","close":19.8763},{"date":"2019-07-24","close":20.0798},{"date":"2019-07-25","close":19.8977},{"date":"2019-07-26","close":19.6264},{"date":"2019-07-29","close":19.7156},{"date":"2019-07-30","close":19.5014},{"date":"2019-07-31","close":19.4229},{"date":"2019-08-01","close":19.2712},{"date":"2019-08-02","close":19.1105},{"date":"2019-08-05","close":18.3412},{"date":"2019-08-06","close":18.8695},{"date":"2019-08-07","close":18.8642},{"date":"2019-08-08","close":19.4711},{"date":"2019-08-09","close":19.2033},{"date":"2019-08-12","close":18.3001},{"date":"2019-08-13","close":18.6071},{"date":"2019-08-14","close":17.8217},{"date":"2019-08-15","close":17.7361},{"date":"2019-08-16","close":17.9485},{"date":"2019-08-19","close":18.0663},{"date":"2019-08-20","close":18.0056},{"date":"2019-08-21","close":18.0859},{"date":"2019-08-22","close":18.1091},{"date":"2019-08-23","close":17.3496},{"date":"2019-08-26","close":17.7079},{"date":"2019-08-27","close":17.8046},{"date":"2019-08-28","close":18.3115},{"date":"2019-08-29","close":18.6501},{"date":"2019-08-30","close":18.2488},{"date":"2019-09-03","close":17.9461},{"date":"2019-09-04","close":17.9658},{"date":"2019-09-05","close":18.4459},{"date":"2019-09-06","close":18.5462},{"date":"2019-09-09","close":18.3742},{"date":"2019-09-10","close":19.0567},{"date":"2019-09-11","close":18.6017},{"date":"2019-09-12","close":17.7939},{"date":"2019-09-13","close":17.3926},{"date":"2019-09-16","close":17.1347},{"date":"2019-09-17","close":17.2278},{"date":"2019-09-18","close":16.7568},{"date":"2019-09-19","close":16.4934},{"date":"2019-09-20","close":16.1907},{"date":"2019-09-23","close":16.5078},{"date":"2019-09-24","close":16.3681},{"date":"2019-09-25","close":16.2301},{"date":"2019-09-26","close":15.9346},{"date":"2019-09-27","close":15.9435},{"date":"2019-09-30","close":16.1997},{"date":"2019-10-01","close":16.0851},{"date":"2019-10-02","close":16.223},{"date":"2019-10-03","close":16.6869},{"date":"2019-10-04","close":16.6779},{"date":"2019-10-07","close":16.4881},{"date":"2019-10-08","close":16.4917},{"date":"2019-10-09","close":16.6564},{"date":"2019-10-10","close":16.6797},{"date":"2019-10-11","close":16.8929},{"date":"2019-10-14","close":16.7926},{"date":"2019-10-15","close":16.7997},{"date":"2019-10-16","close":16.7388},{"date":"2019-10-17","close":16.6403},{"date":"2019-10-18","close":16.7156},{"date":"2019-10-21","close":16.5579},{"date":"2019-10-22","close":16.8624},{"date":"2019-10-23","close":17.038},{"date":"2019-10-24","close":17.5538},{"date":"2019-10-25","close":17.278},{"date":"2019-10-28","close":17.1437},{"date":"2019-10-29","close":17.0989},{"date":"2019-10-30","close":17.3765},{"date":"2019-10-31","close":17.0201},{"date":"2019-11-01","close":17.1562},{"date":"2019-11-04","close":17.3031},{"date":"2019-11-05","close":17.4768},{"date":"2019-11-06","close":17.1831},{"date":"2019-11-07","close":16.9986},{"date":"2019-11-08","close":16.9842},{"date":"2019-11-11","close":17.2762},{"date":"2019-11-12","close":17.3085},{"date":"2019-11-13","close":17.3622},{"date":"2019-11-14","close":17.475},{"date":"2019-11-15","close":17.6416},{"date":"2019-11-18","close":17.518},{"date":"2019-11-19","close":17.2923},{"date":"2019-11-20","close":17.3496},{"date":"2019-11-21","close":17.3389},{"date":"2019-11-22","close":17.4755},{"date":"2019-11-25","close":17.2059},{"date":"2019-11-26","close":17.24},{"date":"2019-11-27","close":17.1663},{"date":"2019-11-29","close":16.9776},{"date":"2019-12-02","close":17.2185},{"date":"2019-12-03","close":17.0153},{"date":"2019-12-04","close":17.2077},{"date":"2019-12-05","close":17.3371},{"date":"2019-12-06","close":17.5277},{"date":"2019-12-09","close":17.5331},{"date":"2019-12-10","close":17.4737},{"date":"2019-12-11","close":17.4432},{"date":"2019-12-12","close":17.6661},{"date":"2019-12-13","close":17.0656},{"date":"2019-12-16","close":16.8481},{"date":"2019-12-17","close":16.7996},{"date":"2019-12-18","close":16.7385},{"date":"2019-12-19","close":16.5048},{"date":"2019-12-20","close":16.5695},{"date":"2019-12-23","close":16.5641},{"date":"2019-12-24","close":16.8194},{"date":"2019-12-26","close":16.6252},{"date":"2019-12-27","close":16.5928},{"date":"2019-12-30","close":16.7007},{"date":"2019-12-31","close":16.7978},{"date":"2020-01-02","close":16.7385},{"date":"2020-01-03","close":16.5317},{"date":"2020-01-06","close":16.476},{"date":"2020-01-07","close":16.1812},{"date":"2020-01-08","close":16.4868},{"date":"2020-01-09","close":16.325},{"date":"2020-01-10","close":16.4077},{"date":"2020-01-13","close":16.2495},{"date":"2020-01-14","close":16.2117},{"date":"2020-01-15","close":16.2495},{"date":"2020-01-16","close":16.3753},{"date":"2020-01-17","close":16.6809},{"date":"2020-01-21","close":16.8337},{"date":"2020-01-22","close":16.6953},{"date":"2020-01-23","close":16.8373},{"date":"2020-01-24","close":16.8212},{"date":"2020-01-27","close":16.8967},{"date":"2020-01-28","close":17.0764},{"date":"2020-01-29","close":17.0818},{"date":"2020-01-30","close":16.8679},{"date":"2020-01-31","close":16.7097},{"date":"2020-02-03","close":16.9722},{"date":"2020-02-04","close":16.3771},{"date":"2020-02-05","close":16.8931},{"date":"2020-02-06","close":17.3641},{"date":"2020-02-07","close":17.3569},{"date":"2020-02-10","close":17.5331},{"date":"2020-02-11","close":17.5402},{"date":"2020-02-12","close":17.7128},{"date":"2020-02-13","close":17.6643},{"date":"2020-02-14","close":17.6481},{"date":"2020-02-18","close":17.587},{"date":"2020-02-19","close":17.7326},{"date":"2020-02-20","close":17.7973},{"date":"2020-02-21","close":18.0012},{"date":"2020-02-24","close":17.4022},{"date":"2020-02-25","close":16.8051},{"date":"2020-02-26","close":16.5056},{"date":"2020-02-27","close":16.3144},{"date":"2020-02-28","close":15.968},{"date":"2020-03-02","close":16.5038},{"date":"2020-03-03","close":16.8033},{"date":"2020-03-04","close":17.3824},{"date":"2020-03-05","close":16.8953},{"date":"2020-03-06","close":16.5038},{"date":"2020-03-09","close":14.5842},{"date":"2020-03-10","close":15.6865},{"date":"2020-03-11","close":15.028},{"date":"2020-03-12","close":13.8031},{"date":"2020-03-13","close":13.7489},{"date":"2020-03-16","close":12.1523},{"date":"2020-03-17","close":12.7332},{"date":"2020-03-18","close":13.0814},{"date":"2020-03-19","close":13.7814},{"date":"2020-03-20","close":13.6948},{"date":"2020-03-23","close":14.0827},{"date":"2020-03-24","close":14.4363},{"date":"2020-03-25","close":13.8788},{"date":"2020-03-26","close":15.0605},{"date":"2020-03-27","close":14.992},{"date":"2020-03-30","close":15.434},{"date":"2020-03-31","close":15.2536},{"date":"2020-04-01","close":15.1543},{"date":"2020-04-02","close":15.1814},{"date":"2020-04-03","close":14.3425},{"date":"2020-04-06","close":15.8687},{"date":"2020-04-07","close":15.6035},{"date":"2020-04-08","close":16.3631},{"date":"2020-04-09","close":15.9175},{"date":"2020-04-13","close":16.1772},{"date":"2020-04-14","close":16.7708},{"date":"2020-04-15","close":16.3703},{"date":"2020-04-16","close":16.4533},{"date":"2020-04-17","close":16.7275},{"date":"2020-04-20","close":16.8556},{"date":"2020-04-21","close":16.8015},{"date":"2020-04-22","close":17.2164},{"date":"2020-04-23","close":17.1533},{"date":"2020-04-24","close":18.3981},{"date":"2020-04-27","close":18.5983},{"date":"2020-04-28","close":18.5713},{"date":"2020-04-29","close":18.2429},{"date":"2020-04-30","close":18.2989},{"date":"2020-05-01","close":18.4179},{"date":"2020-05-04","close":18.4811},{"date":"2020-05-05","close":18.961},{"date":"2020-05-06","close":18.9519},{"date":"2020-05-07","close":18.9736},{"date":"2020-05-08","close":19.3416},{"date":"2020-05-11","close":19.679},{"date":"2020-05-12","close":19.4354},{"date":"2020-05-13","close":19.2135},{"date":"2020-05-14","close":19.2731},{"date":"2020-05-15","close":20.1553},{"date":"2020-05-18","close":19.8017},{"date":"2020-05-19","close":19.6754},{"date":"2020-05-20","close":19.4463},{"date":"2020-05-21","close":19.6555},{"date":"2020-05-22","close":20.2437},{"date":"2020-05-26","close":20.1279},{"date":"2020-05-27","close":21.6754},{"date":"2020-05-28","close":21.5342},{"date":"2020-05-29","close":22.0844},{"date":"2020-06-01","close":22.2002},{"date":"2020-06-02","close":22.3993},{"date":"2020-06-03","close":22.2383},{"date":"2020-06-04","close":22.1496},{"date":"2020-06-05","close":22.1043},{"date":"2020-06-08","close":22.1242},{"date":"2020-06-09","close":22.1604},{"date":"2020-06-10","close":21.9523},{"date":"2020-06-11","close":21.5758},{"date":"2020-06-12","close":21.4383},{"date":"2020-06-15","close":21.9849},{"date":"2020-06-16","close":22.4138},{"date":"2020-06-17","close":22.5876},{"date":"2020-06-18","close":22.7396},{"date":"2020-06-19","close":23.107},{"date":"2020-06-22","close":23.5468},{"date":"2020-06-23","close":23.3948},{"date":"2020-06-24","close":23.7712},{"date":"2020-06-25","close":23.6771},{"date":"2020-06-26","close":23.5251},{"date":"2020-06-29","close":23.8201},{"date":"2020-06-30","close":23.8527},{"date":"2020-07-01","close":24.0138},{"date":"2020-07-02","close":23.9721},{"date":"2020-07-06","close":24.2092},{"date":"2020-07-07","close":24.2943},{"date":"2020-07-08","close":24.5441},{"date":"2020-07-09","close":24.9223},{"date":"2020-07-10","close":25.0526},{"date":"2020-07-13","close":24.5386},{"date":"2020-07-14","close":25.2771},{"date":"2020-07-15","close":25.1938},{"date":"2020-07-16","close":25.7277},{"date":"2020-07-17","close":25.478},{"date":"2020-07-20","close":26.1875},{"date":"2020-07-21","close":26.0662},{"date":"2020-07-22","close":26.4155},{"date":"2020-07-23","close":26.4246},{"date":"2020-07-24","close":26.5205},{"date":"2020-07-27","close":25.8816},{"date":"2020-07-28","close":25.8943},{"date":"2020-07-29","close":26.3268},{"date":"2020-07-30","close":25.9576},{"date":"2020-07-31","close":25.8345},{"date":"2020-08-03","close":26.6816},{"date":"2020-08-04","close":26.8282},{"date":"2020-08-05","close":26.6472},{"date":"2020-08-06","close":26.8119},{"date":"2020-08-07","close":26.8046},{"date":"2020-08-10","close":26.6327},{"date":"2020-08-11","close":26.2635},{"date":"2020-08-12","close":26.982},{"date":"2020-08-13","close":26.915},{"date":"2020-08-14","close":26.8951},{"date":"2020-08-17","close":27.7965},{"date":"2020-08-18","close":27.6951},{"date":"2020-08-19","close":27.858},{"date":"2020-08-20","close":27.5702},{"date":"2020-08-21","close":27.8152},{"date":"2020-08-24","close":27.8588},{"date":"2020-08-25","close":27.8134},{"date":"2020-08-26","close":28.0602},{"date":"2020-08-27","close":27.4051},{"date":"2020-08-28","close":26.6593},{"date":"2020-08-31","close":27.0077},{"date":"2020-09-01","close":27.0422},{"date":"2020-09-02","close":27.1474},{"date":"2020-09-03","close":26.4179},{"date":"2020-09-04","close":25.7828},{"date":"2020-09-08","close":24.8174},{"date":"2020-09-09","close":25.692},{"date":"2020-09-10","close":25.0061},{"date":"2020-09-11","close":24.9789},{"date":"2020-09-14","close":25.0678},{"date":"2020-09-15","close":25.565},{"date":"2020-09-16","close":25.0878},{"date":"2020-09-17","close":25.0696},{"date":"2020-09-18","close":25.0623},{"date":"2020-09-21","close":24.9625},{"date":"2020-09-22","close":25.6975},{"date":"2020-09-23","close":25.3926},{"date":"2020-09-24","close":25.0896},{"date":"2020-09-25","close":25.262},{"date":"2020-09-28","close":25.7719},{"date":"2020-09-29","close":25.5832},{"date":"2020-09-30","close":26.0114},{"date":"2020-10-01","close":25.7773},{"date":"2020-10-02","close":25.5178},{"date":"2020-10-05","close":26.2038},{"date":"2020-10-06","close":25.7265},{"date":"2020-10-07","close":26.456},{"date":"2020-10-08","close":27.0785},{"date":"2020-10-09","close":27.2073},{"date":"2020-10-12","close":27.3906},{"date":"2020-10-13","close":27.7499},{"date":"2020-10-14","close":27.563},{"date":"2020-10-15","close":27.6011},{"date":"2020-10-16","close":27.7807},{"date":"2020-10-19","close":27.3978},{"date":"2020-10-20","close":27.1656},{"date":"2020-10-21","close":27.0603},{"date":"2020-10-22","close":24.8646},{"date":"2020-10-23","close":25.3727},{"date":"2020-10-26","close":24.6522},{"date":"2020-10-27","close":24.3456},{"date":"2020-10-28","close":24.0552},{"date":"2020-10-29","close":24.1387},{"date":"2020-10-30","close":24.1732},{"date":"2020-11-02","close":24.2076},{"date":"2020-11-03","close":24.6776},{"date":"2020-11-04","close":24.6486},{"date":"2020-11-05","close":25.2202},{"date":"2020-11-06","close":25.487},{"date":"2020-11-09","close":23.5181},{"date":"2020-11-10","close":23.5598},{"date":"2020-11-11","close":24.1423},{"date":"2020-11-12","close":23.7376},{"date":"2020-11-13","close":23.95},{"date":"2020-11-16","close":24.1024},{"date":"2020-11-17","close":23.8955},{"date":"2020-11-18","close":23.3039},{"date":"2020-11-19","close":23.8175},{"date":"2020-11-20","close":23.6082},{"date":"2020-11-23","close":24.369},{"date":"2020-11-24","close":24.3945},{"date":"2020-11-25","close":24.3727},{"date":"2020-11-27","close":25.3683},{"date":"2020-11-30","close":25.6304},{"date":"2020-12-01","close":25.4229},{"date":"2020-12-02","close":24.8951},{"date":"2020-12-03","close":24.5365},{"date":"2020-12-04","close":24.46},{"date":"2020-12-07","close":24.977},{"date":"2020-12-08","close":24.8568},{"date":"2020-12-09","close":24.6785},{"date":"2020-12-10","close":24.7458},{"date":"2020-12-11","close":25.2391},{"date":"2020-12-14","close":25.5795},{"date":"2020-12-15","close":25.6887},{"date":"2020-12-16","close":26.2529},{"date":"2020-12-17","close":26.4859},{"date":"2020-12-18","close":26.7717},{"date":"2020-12-21","close":27.0611},{"date":"2020-12-22","close":27.2613},{"date":"2020-12-23","close":26.7389},{"date":"2020-12-24","close":26.7353},{"date":"2020-12-28","close":26.0818},{"date":"2020-12-29","close":26.0291},{"date":"2020-12-30","close":25.9854},{"date":"2020-12-31","close":25.5886},{"date":"2021-01-04","close":25.4302},{"date":"2021-01-05","close":25.6086},{"date":"2021-01-06","close":26.5515},{"date":"2021-01-07","close":26.779},{"date":"2021-01-08","close":27.1776},{"date":"2021-01-11","close":27.2122},{"date":"2021-01-12","close":27.6217},{"date":"2021-01-13","close":27.882},{"date":"2021-01-14","close":28.4754},{"date":"2021-01-15","close":28.6647},{"date":"2021-01-19","close":28.6593},{"date":"2021-01-20","close":28.277},{"date":"2021-01-21","close":28.2461},{"date":"2021-01-22","close":28.3262},{"date":"2021-01-25","close":28.4208},{"date":"2021-01-26","close":27.6472},{"date":"2021-01-27","close":27.9803},{"date":"2021-01-28","close":27.2013},{"date":"2021-01-29","close":25.7997},{"date":"2021-02-01","close":25.432},{"date":"2021-02-02","close":26.0618},{"date":"2021-02-03","close":26.3822},{"date":"2021-02-04","close":26.6188},{"date":"2021-02-05","close":27.5762},{"date":"2021-02-08","close":28.6229},{"date":"2021-02-09","close":28.8504},{"date":"2021-02-10","close":28.4772},{"date":"2021-02-11","close":28.6374},{"date":"2021-02-12","close":29.1107},{"date":"2021-02-16","close":29.4765},{"date":"2021-02-17","close":30.9891},{"date":"2021-02-18","close":31.2877},{"date":"2021-02-19","close":31.2822},{"date":"2021-02-22","close":30.1137},{"date":"2021-02-23","close":30.1612},{"date":"2021-02-24","close":29.409},{"date":"2021-02-25","close":29.4272},{"date":"2021-02-26","close":29.0219},{"date":"2021-03-01","close":29.6755},{"date":"2021-03-02","close":29.0128},{"date":"2021-03-03","close":28.3135},{"date":"2021-03-04","close":27.6982},{"date":"2021-03-05","close":28.4486},{"date":"2021-03-08","close":29.3944},{"date":"2021-03-09","close":29.3213},{"date":"2021-03-10","close":30.5793},{"date":"2021-03-11","close":31.0795},{"date":"2021-03-12","close":31.2201},{"date":"2021-03-15","close":31.2201},{"date":"2021-03-16","close":31.0777},{"date":"2021-03-17","close":30.7436},{"date":"2021-03-18","close":30.9079},{"date":"2021-03-19","close":31.5816},{"date":"2021-03-22","close":31.6838},{"date":"2021-03-23","close":31.5195},{"date":"2021-03-24","close":30.8659},{"date":"2021-03-25","close":31.483},{"date":"2021-03-26","close":32.5858},{"date":"2021-03-29","close":32.0764},{"date":"2021-03-30","close":32.3247},{"date":"2021-03-31","close":32.3301},{"date":"2021-04-01","close":32.2242},{"date":"2021-04-05","close":32.9272},{"date":"2021-04-06","close":32.7738},{"date":"2021-04-07","close":32.3265},{"date":"2021-04-08","close":32.2516},{"date":"2021-04-09","close":32.4415},{"date":"2021-04-12","close":32.5237},{"date":"2021-04-13","close":32.6697},{"date":"2021-04-14","close":32.4725},{"date":"2021-04-15","close":32.3046},{"date":"2021-04-16","close":33.0604},{"date":"2021-04-19","close":33.4256},{"date":"2021-04-20","close":33.055},{"date":"2021-04-21","close":32.8925},{"date":"2021-04-22","close":34.3439},{"date":"2021-04-23","close":34.5758},{"date":"2021-04-26","close":34.8624},{"date":"2021-04-27","close":34.7803},{"date":"2021-04-28","close":34.4334},{"date":"2021-04-29","close":34.7803},{"date":"2021-04-30","close":34.4334},{"date":"2021-05-03","close":35.2075},{"date":"2021-05-04","close":35.4887},{"date":"2021-05-05","close":35.5307},{"date":"2021-05-06","close":35.5818},{"date":"2021-05-07","close":35.6858},{"date":"2021-05-10","close":35.7297},{"date":"2021-05-11","close":34.919},{"date":"2021-05-12","close":33.3033},{"date":"2021-05-13","close":34.0573},{"date":"2021-05-14","close":34.3019},{"date":"2021-05-17","close":34.0299},{"date":"2021-05-18","close":33.7688},{"date":"2021-05-19","close":32.9618},{"date":"2021-05-20","close":33.5753},{"date":"2021-05-21","close":33.568},{"date":"2021-05-24","close":33.2823},{"date":"2021-05-25","close":33.0297},{"date":"2021-05-26","close":33.5094},{"date":"2021-05-27","close":33.4636},{"date":"2021-05-28","close":33.2677},{"date":"2021-06-01","close":33.297},{"date":"2021-06-02","close":33.167},{"date":"2021-06-03","close":32.5829},{"date":"2021-06-04","close":33.1505},{"date":"2021-06-07","close":33.1762},{"date":"2021-06-08","close":33.2183},{"date":"2021-06-09","close":33.1469},{"date":"2021-06-10","close":32.9272},{"date":"2021-06-11","close":33.7236},{"date":"2021-06-14","close":33.5332},{"date":"2021-06-15","close":32.8979},{"date":"2021-06-16","close":32.6067},{"date":"2021-06-17","close":32.0062},{"date":"2021-06-18","close":31.3599},{"date":"2021-06-21","close":32.1087},{"date":"2021-06-22","close":33.0352},{"date":"2021-06-23","close":32.8612},{"date":"2021-06-24","close":33.1322},{"date":"2021-06-25","close":33.0095},{"date":"2021-06-28","close":33.5881},{"date":"2021-06-29","close":34.2436},{"date":"2021-06-30","close":34.066},{"date":"2021-07-01","close":34.3937},{"date":"2021-07-02","close":34.3791},{"date":"2021-07-06","close":34.1282},{"date":"2021-07-07","close":34.3516},{"date":"2021-07-08","close":34.0861},{"date":"2021-07-09","close":34.2216},{"date":"2021-07-12","close":34.1978},{"date":"2021-07-13","close":34.1813},{"date":"2021-07-14","close":34.2784},{"date":"2021-07-15","close":34.5988},{"date":"2021-07-16","close":34.6043},{"date":"2021-07-19","close":33.1286},{"date":"2021-07-20","close":33.6229},{"date":"2021-07-21","close":33.167},{"date":"2021-07-22","close":33.3995},{"date":"2021-07-23","close":34.3662},{"date":"2021-07-26","close":34.434},{"date":"2021-07-27","close":33.7547},{"date":"2021-07-28","close":33.5954},{"date":"2021-07-29","close":33.1359},{"date":"2021-07-30","close":33.1267},{"date":"2021-08-02","close":33.1047},{"date":"2021-08-03","close":34.1648},{"date":"2021-08-04","close":33.9506},{"date":"2021-08-05","close":34.434},{"date":"2021-08-06","close":34.2875},{"date":"2021-08-09","close":34.3443},{"date":"2021-08-10","close":34.91},{"date":"2021-08-11","close":35.56},{"date":"2021-08-12","close":35.4337},{"date":"2021-08-13","close":35.5051},{"date":"2021-08-16","close":36.0269},{"date":"2021-08-17","close":34.9595},{"date":"2021-08-18","close":35.3385},{"date":"2021-08-19","close":35.6918},{"date":"2021-08-20","close":36.3692},{"date":"2021-08-23","close":35.8002},{"date":"2021-08-24","close":35.5285},{"date":"2021-08-25","close":35.6496},{"date":"2021-08-26","close":34.8308},{"date":"2021-08-27","close":35.321},{"date":"2021-08-30","close":35.5468},{"date":"2021-08-31","close":35.6606},{"date":"2021-09-01","close":35.9029},{"date":"2021-09-02","close":35.9085},{"date":"2021-09-03","close":36.4959},{"date":"2021-09-07","close":36.3509},{"date":"2021-09-08","close":36.6006},{"date":"2021-09-09","close":37.0246},{"date":"2021-09-10","close":37.6066},{"date":"2021-09-13","close":37.0981},{"date":"2021-09-14","close":37.6819},{"date":"2021-09-15","close":37.647},{"date":"2021-09-16","close":38.4455},{"date":"2021-09-17","close":38.0307},{"date":"2021-09-20","close":37.7424},{"date":"2021-09-21","close":38.0049},{"date":"2021-09-22","close":38.8953},{"date":"2021-09-23","close":38.5722},{"date":"2021-09-24","close":38.6842},{"date":"2021-09-27","close":38.6089},{"date":"2021-09-28","close":38.0068},{"date":"2021-09-29","close":38.2106},{"date":"2021-09-30","close":37.1954},{"date":"2021-10-01","close":36.9659},{"date":"2021-10-04","close":35.9819},{"date":"2021-10-05","close":36.2664},{"date":"2021-10-06","close":36.1012},{"date":"2021-10-07","close":36.3491},{"date":"2021-10-08","close":35.7469},{"date":"2021-10-11","close":35.5285},{"date":"2021-10-12","close":35.4844},{"date":"2021-10-13","close":35.7873},{"date":"2021-10-14","close":36.2187},{"date":"2021-10-15","close":36.215},{"date":"2021-10-18","close":37.5423},{"date":"2021-10-19","close":37.3643},{"date":"2021-10-20","close":37.1385},{"date":"2021-10-21","close":38.6291},{"date":"2021-10-22","close":38.2234},{"date":"2021-10-25","close":38.7411},{"date":"2021-10-26","close":37.9682},{"date":"2021-10-27","close":37.9848},{"date":"2021-10-28","close":38.5686},{"date":"2021-10-29","close":39.8683},{"date":"2021-11-01","close":39.2551},{"date":"2021-11-02","close":39.5874},{"date":"2021-11-03","close":39.6113},{"date":"2021-11-04","close":40.0335},{"date":"2021-11-05","close":40.397},{"date":"2021-11-08","close":40.6449},{"date":"2021-11-09","close":40.5457},{"date":"2021-11-10","close":39.8848},{"date":"2021-11-11","close":40.1363},{"date":"2021-11-12","close":40.6008},{"date":"2021-11-15","close":40.9184},{"date":"2021-11-16","close":42.0548},{"date":"2021-11-17","close":41.5499},{"date":"2021-11-18","close":42.0823},{"date":"2021-11-19","close":42.4227},{"date":"2021-11-22","close":42.1338},{"date":"2021-11-23","close":41.4549},{"date":"2021-11-24","close":41.5505},{"date":"2021-11-26","close":42.0179},{"date":"2021-11-29","close":41.7125},{"date":"2021-11-30","close":41.4604},{"date":"2021-12-01","close":41.2009},{"date":"2021-12-02","close":41.8873},{"date":"2021-12-03","close":41.9443},{"date":"2021-12-06","close":41.8523},{"date":"2021-12-07","close":42.9342},{"date":"2021-12-08","close":43.2728},{"date":"2021-12-09","close":42.3638},{"date":"2021-12-10","close":43.1127},{"date":"2021-12-13","close":42.9011},{"date":"2021-12-14","close":43.0906},{"date":"2021-12-15","close":43.6021},{"date":"2021-12-16","close":42.8827},{"date":"2021-12-17","close":41.7033},{"date":"2021-12-20","close":40.9029},{"date":"2021-12-21","close":41.039},{"date":"2021-12-22","close":41.8284},{"date":"2021-12-23","close":42.0013},{"date":"2021-12-27","close":42.5901},{"date":"2021-12-28","close":42.5349},{"date":"2021-12-29","close":43.5635},{"date":"2021-12-30","close":43.5561},{"date":"2021-12-31","close":43.902},{"date":"2022-01-03","close":43.3721},{"date":"2022-01-04","close":43.4788},{"date":"2022-01-05","close":42.2737},{"date":"2022-01-06","close":42.5607},{"date":"2022-01-07","close":42.0216},{"date":"2022-01-10","close":41.8394},{"date":"2022-01-11","close":41.5469},{"date":"2022-01-12","close":42.1191},{"date":"2022-01-13","close":42.465},{"date":"2022-01-14","close":40.8421},{"date":"2022-01-18","close":40.7428},{"date":"2022-01-19","close":40.6011},{"date":"2022-01-20","close":38.6194},{"date":"2022-01-21","close":38.4759},{"date":"2022-01-24","close":39.9589},{"date":"2022-01-25","close":39.0739},{"date":"2022-01-26","close":38.1098},{"date":"2022-01-27","close":38.5017},{"date":"2022-01-28","close":39.5302},{"date":"2022-01-31","close":40.1687},{"date":"2022-02-01","close":40.5367},{"date":"2022-02-02","close":40.6434},{"date":"2022-02-03","close":40.3803},{"date":"2022-02-04","close":39.9148},{"date":"2022-02-07","close":40.0399},{"date":"2022-02-08","close":40.8385},{"date":"2022-02-09","close":41.3003},{"date":"2022-02-10","close":40.5864},{"date":"2022-02-11","close":40.3766},{"date":"2022-02-14","close":40.0988},{"date":"2022-02-15","close":40.3895},{"date":"2022-02-16","close":39.5689},{"date":"2022-02-17","close":39.4488},{"date":"2022-02-18","close":39.5781},{"date":"2022-02-22","close":37.0243},{"date":"2022-02-23","close":35.4407},{"date":"2022-02-24","close":36.1041},{"date":"2022-02-25","close":37.0816},{"date":"2022-02-28","close":37.6582},{"date":"2022-03-01","close":37.915},{"date":"2022-03-02","close":38.3807},{"date":"2022-03-03","close":39.6668},{"date":"2022-03-04","close":41.0102},{"date":"2022-03-07","close":42.0358},{"date":"2022-03-08","close":40.5224},{"date":"2022-03-09","close":41.5498},{"date":"2022-03-10","close":42.3075},{"date":"2022-03-11","close":41.8584},{"date":"2022-03-14","close":41.4556},{"date":"2022-03-15","close":42.1097},{"date":"2022-03-16","close":41.9693},{"date":"2022-03-17","close":42.9819},{"date":"2022-03-18","close":43.1538},{"date":"2022-03-21","close":42.7953},{"date":"2022-03-22","close":42.8359},{"date":"2022-03-23","close":42.8932},{"date":"2022-03-24","close":43.1168},{"date":"2022-03-25","close":42.908},{"date":"2022-03-28","close":42.9136},{"date":"2022-03-29","close":43.1205},{"date":"2022-03-30","close":43.0281},{"date":"2022-03-31","close":43.1242},{"date":"2022-04-01","close":41.8935},{"date":"2022-04-04","close":42.0728},{"date":"2022-04-05","close":41.4851},{"date":"2022-04-06","close":41.5627},{"date":"2022-04-07","close":42.6826},{"date":"2022-04-08","close":43.6804},{"date":"2022-04-11","close":43.4457},{"date":"2022-04-12","close":43.7377},{"date":"2022-04-13","close":43.8652},{"date":"2022-04-14","close":42.1744},{"date":"2022-04-18","close":40.1972},{"date":"2022-04-19","close":40.9585},{"date":"2022-04-20","close":40.855},{"date":"2022-04-21","close":40.5021},{"date":"2022-04-22","close":38.1867},{"date":"2022-04-25","close":38.7983},{"date":"2022-04-26","close":38.0425},{"date":"2022-04-27","close":37.9372},{"date":"2022-04-28","close":38.5248},{"date":"2022-04-29","close":37.2257},{"date":"2022-05-02","close":38.1257},{"date":"2022-05-03","close":38.0074},{"date":"2022-05-04","close":39.2917},{"date":"2022-05-05","close":37.7376},{"date":"2022-05-06","close":37.4309},{"date":"2022-05-09","close":36.6326},{"date":"2022-05-10","close":36.6012},{"date":"2022-05-11","close":35.3982},{"date":"2022-05-12","close":36.3166},{"date":"2022-05-13","close":37.2997},{"date":"2022-05-16","close":37.9945},{"date":"2022-05-17","close":38.3659},{"date":"2022-05-18","close":33.5632},{"date":"2022-05-19","close":33.9568},{"date":"2022-05-20","close":33.2546},{"date":"2022-05-23","close":32.6781},{"date":"2022-05-24","close":31.6769},{"date":"2022-05-25","close":32.836},{"date":"2022-05-26","close":34.5319},{"date":"2022-05-27","close":35.7449},{"date":"2022-05-31","close":34.8031},{"date":"2022-06-01","close":35.4161},{"date":"2022-06-02","close":36.278},{"date":"2022-06-03","close":36.1183},{"date":"2022-06-06","close":36.982},{"date":"2022-06-07","close":37.3573},{"date":"2022-06-08","close":36.8446},{"date":"2022-06-09","close":37.4576},{"date":"2022-06-10","close":36.278},{"date":"2022-06-13","close":35.6706},{"date":"2022-06-14","close":35.6966},{"date":"2022-06-15","close":36.4322},{"date":"2022-06-16","close":35.4124},{"date":"2022-06-17","close":35.0576},{"date":"2022-06-21","close":36.2947},{"date":"2022-06-22","close":35.6669},{"date":"2022-06-23","close":36.9245},{"date":"2022-06-24","close":37.7028},{"date":"2022-06-27","close":37.6173},{"date":"2022-06-28","close":36.2687},{"date":"2022-06-29","close":36.3263},{"date":"2022-06-30","close":36.0087},{"date":"2022-07-01","close":36.4656},{"date":"2022-07-05","close":36.7851},{"date":"2022-07-06","close":36.696},{"date":"2022-07-07","close":37.7901},{"date":"2022-07-08","close":37.8867},{"date":"2022-07-11","close":37.7827},{"date":"2022-07-12","close":36.5065},{"date":"2022-07-13","close":36.6923},{"date":"2022-07-14","close":37.4817},{"date":"2022-07-15","close":37.7455},{"date":"2022-07-18","close":37.7994},{"date":"2022-07-19","close":38.1969},{"date":"2022-07-20","close":38.509},{"date":"2022-07-21","close":36.8576},{"date":"2022-07-22","close":36.2019},{"date":"2022-07-25","close":36.0124},{"date":"2022-07-26","close":34.1121},{"date":"2022-07-27","close":34.7233},{"date":"2022-07-28","close":35.444},{"date":"2022-07-29","close":35.5685},{"date":"2022-08-01","close":36.0161},{"date":"2022-08-02","close":34.9963},{"date":"2022-08-03","close":35.4644},{"date":"2022-08-04","close":34.8923},{"date":"2022-08-05","close":35.1746},{"date":"2022-08-08","close":35.652},{"date":"2022-08-09","close":35.418},{"date":"2022-08-10","close":35.7208},{"date":"2022-08-11","close":36.2037},{"date":"2022-08-12","close":36.5808},{"date":"2022-08-15","close":36.8186},{"date":"2022-08-16","close":38.0297},{"date":"2022-08-17","close":38.0594},{"date":"2022-08-18","close":38.1189},{"date":"2022-08-19","close":37.9323},{"date":"2022-08-22","close":37.4957},{"date":"2022-08-23","close":37.324},{"date":"2022-08-24","close":37.1262},{"date":"2022-08-25","close":37.38},{"date":"2022-08-26","close":35.6503},{"date":"2022-08-29","close":35.4767},{"date":"2022-08-30","close":35.0961},{"date":"2022-08-31","close":34.5475},{"date":"2022-09-01","close":35.1073},{"date":"2022-09-02","close":35.0046},{"date":"2022-09-06","close":35.0867},{"date":"2022-09-07","close":36.6205},{"date":"2022-09-08","close":37.2792},{"date":"2022-09-09","close":37.4901},{"date":"2022-09-12","close":37.8128},{"date":"2022-09-13","close":36.1261},{"date":"2022-09-14","close":35.2677},{"date":"2022-09-15","close":35.0718},{"date":"2022-09-16","close":35.4562},{"date":"2022-09-19","close":36.0085},{"date":"2022-09-20","close":35.5271},{"date":"2022-09-21","close":35.445},{"date":"2022-09-22","close":35.1558},{"date":"2022-09-23","close":34.6296},{"date":"2022-09-26","close":34.7229},{"date":"2022-09-27","close":35.1856},{"date":"2022-09-28","close":35.8742},{"date":"2022-09-29","close":34.9841},{"date":"2022-09-30","close":34.6837},{"date":"2022-10-03","close":36.2212},{"date":"2022-10-04","close":36.9247},{"date":"2022-10-05","close":37.6151},{"date":"2022-10-06","close":37.3333},{"date":"2022-10-07","close":36.3145},{"date":"2022-10-10","close":36.503},{"date":"2022-10-11","close":37.4602},{"date":"2022-10-12","close":37.992},{"date":"2022-10-13","close":37.8595},{"date":"2022-10-14","close":37.0721},{"date":"2022-10-17","close":37.6375},{"date":"2022-10-18","close":37.8483},{"date":"2022-10-19","close":36.6317},{"date":"2022-10-20","close":35.3648},{"date":"2022-10-21","close":36.8276},{"date":"2022-10-24","close":38.7794},{"date":"2022-10-25","close":39.9848},{"date":"2022-10-26","close":40.2964},{"date":"2022-10-27","close":40.2255},{"date":"2022-10-28","close":41.6361},{"date":"2022-10-31","close":41.0073},{"date":"2022-11-01","close":41.1491},{"date":"2022-11-02","close":39.4474},{"date":"2022-11-03","close":39.4287},{"date":"2022-11-04","close":38.5424},{"date":"2022-11-07","close":38.9958},{"date":"2022-11-08","close":38.6525},{"date":"2022-11-09","close":37.9528},{"date":"2022-11-10","close":39.2944},{"date":"2022-11-11","close":39.007},{"date":"2022-11-14","close":39.703},{"date":"2022-11-15","close":40.3412},{"date":"2022-11-16","close":40.8823},{"date":"2022-11-17","close":40.0949},{"date":"2022-11-18","close":41.2005},{"date":"2022-11-21","close":41.3092},{"date":"2022-11-22","close":41.8901},{"date":"2022-11-23","close":42.3061},{"date":"2022-11-25","close":41.9801},{"date":"2022-11-28","close":41.579},{"date":"2022-11-29","close":41.0412},{"date":"2022-11-30","close":42.4092},{"date":"2022-12-01","close":42.0944},{"date":"2022-12-02","close":42.1525},{"date":"2022-12-05","close":41.4048},{"date":"2022-12-06","close":40.6889},{"date":"2022-12-07","close":40.7283},{"date":"2022-12-08","close":41.1368},{"date":"2022-12-09","close":40.9119},{"date":"2022-12-12","close":40.1904},{"date":"2022-12-13","close":40.1399},{"date":"2022-12-14","close":40.3497},{"date":"2022-12-15","close":40.1061},{"date":"2022-12-16","close":39.4484},{"date":"2022-12-19","close":39.6264},{"date":"2022-12-20","close":39.3903},{"date":"2022-12-21","close":40.1492},{"date":"2022-12-22","close":39.9243},{"date":"2022-12-23","close":40.6758},{"date":"2022-12-27","close":41.8058},{"date":"2022-12-28","close":41.208},{"date":"2022-12-29","close":42.5348},{"date":"2022-12-30","close":42.1581},{"date":"2023-01-03","close":41.8227},{"date":"2023-01-04","close":41.506},{"date":"2023-01-05","close":41.1574},{"date":"2023-01-06","close":41.5341},{"date":"2023-01-09","close":40.7545},{"date":"2023-01-10","close":41.5528},{"date":"2023-01-11","close":41.5266},{"date":"2023-01-12","close":41.3654},{"date":"2023-01-13","close":41.431},{"date":"2023-01-17","close":41.0375},{"date":"2023-01-18","close":40.2392},{"date":"2023-01-19","close":38.7644},{"date":"2023-01-20","close":39.7407},{"date":"2023-01-23","close":40.3797},{"date":"2023-01-24","close":40.2635},{"date":"2023-01-25","close":40.0686},{"date":"2023-01-26","close":42.486},{"date":"2023-01-27","close":42.2893},{"date":"2023-01-30","close":41.7496},{"date":"2023-01-31","close":42.724},{"date":"2023-02-01","close":43.1063},{"date":"2023-02-02","close":43.2693},{"date":"2023-02-03","close":42.8308},{"date":"2023-02-06","close":43.5542},{"date":"2023-02-07","close":43.6123},{"date":"2023-02-08","close":43.3331},{"date":"2023-02-09","close":43.8053},{"date":"2023-02-10","close":43.6629},{"date":"2023-02-13","close":44.4443},{"date":"2023-02-14","close":44.598},{"date":"2023-02-15","close":44.9015},{"date":"2023-02-16","close":44.4087},{"date":"2023-02-17","close":44.7872},{"date":"2023-02-21","close":43.8577},{"date":"2023-02-22","close":43.6273},{"date":"2023-02-23","close":43.6629},{"date":"2023-02-24","close":43.3937},{"date":"2023-02-27","close":44.1259},{"date":"2023-02-28","close":43.9057},{"date":"2023-03-01","close":42.494},{"date":"2023-03-02","close":43.0078},{"date":"2023-03-03","close":43.3222},{"date":"2023-03-06","close":43.0455},{"date":"2023-03-07","close":43.0154},{"date":"2023-03-08","close":43.0003},{"date":"2023-03-09","close":42.7104},{"date":"2023-03-10","close":42.7726},{"date":"2023-03-13","close":42.9024},{"date":"2023-03-14","close":43.2262},{"date":"2023-03-15","close":43.5575},{"date":"2023-03-16","close":44.2934},{"date":"2023-03-17","close":43.7513},{"date":"2023-03-20","close":43.7043},{"date":"2023-03-21","close":44.3593},{"date":"2023-03-22","close":43.0737},{"date":"2023-03-23","close":42.654},{"date":"2023-03-24","close":42.7669},{"date":"2023-03-27","close":43.2488},{"date":"2023-03-28","close":43.1998},{"date":"2023-03-29","close":43.3749},{"date":"2023-03-30","close":43.3655},{"date":"2023-03-31","close":44.2407},{"date":"2023-04-03","close":45.4868},{"date":"2023-04-04","close":45.0971},{"date":"2023-04-05","close":44.1447},{"date":"2023-04-06","close":44.3518},{"date":"2023-04-10","close":44.9014},{"date":"2023-04-11","close":45.1743},{"date":"2023-04-12","close":43.789},{"date":"2023-04-13","close":44.4327},{"date":"2023-04-14","close":44.7885},{"date":"2023-04-17","close":45.4077},{"date":"2023-04-18","close":46.155},{"date":"2023-04-19","close":46.458},{"date":"2023-04-20","close":46.8684},{"date":"2023-04-21","close":46.7912},{"date":"2023-04-24","close":47.0509},{"date":"2023-04-25","close":45.9969},{"date":"2023-04-26","close":45.7748},{"date":"2023-04-27","close":45.003},{"date":"2023-04-28","close":44.8732},{"date":"2023-05-01","close":44.9767},{"date":"2023-05-02","close":45.5414},{"date":"2023-05-03","close":45.7974},{"date":"2023-05-04","close":44.5758},{"date":"2023-05-05","close":45.2364},{"date":"2023-05-08","close":45.3061},{"date":"2023-05-09","close":45.4962},{"date":"2023-05-10","close":45.9028},{"date":"2023-05-11","close":45.5169},{"date":"2023-05-12","close":45.1593},{"date":"2023-05-15","close":43.58},{"date":"2023-05-16","close":42.5956},{"date":"2023-05-17","close":42.334},{"date":"2023-05-18","close":43.3975},{"date":"2023-05-19","close":42.206},{"date":"2023-05-22","close":41.9331},{"date":"2023-05-23","close":41.135},{"date":"2023-05-24","close":41.1256},{"date":"2023-05-25","close":40.2541},{"date":"2023-05-26","close":40.0025},{"date":"2023-05-30","close":40.7307},{"date":"2023-05-31","close":39.6413},{"date":"2023-06-01","close":39.0228},{"date":"2023-06-02","close":39.9439},{"date":"2023-06-05","close":39.2554},{"date":"2023-06-06","close":41.0163},{"date":"2023-06-07","close":41.196},{"date":"2023-06-08","close":41.5062},{"date":"2023-06-09","close":41.0844},{"date":"2023-06-12","close":41.5118},{"date":"2023-06-13","close":41.1355},{"date":"2023-06-14","close":41.2395},{"date":"2023-06-15","close":41.7426},{"date":"2023-06-16","close":41.4078},{"date":"2023-06-20","close":41.0447},{"date":"2023-06-21","close":41.6972},{"date":"2023-06-22","close":41.5421},{"date":"2023-06-23","close":41.3643},{"date":"2023-06-26","close":41.4324},{"date":"2023-06-27","close":42.2022},{"date":"2023-06-28","close":40.9671},{"date":"2023-06-29","close":41.1222},{"date":"2023-06-30","close":41.8183},{"date":"2023-07-03","close":41.805},{"date":"2023-07-05","close":41.6802},{"date":"2023-07-06","close":41.3984},{"date":"2023-07-07","close":41.0163},{"date":"2023-07-10","close":41.8523},{"date":"2023-07-11","close":42.1738},{"date":"2023-07-12","close":41.7577},{"date":"2023-07-13","close":40.9217},{"date":"2023-07-14","close":40.6532},{"date":"2023-07-17","close":39.872},{"date":"2023-07-18","close":40.1349},{"date":"2023-07-19","close":39.9382},{"date":"2023-07-20","close":40.5529},{"date":"2023-07-21","close":40.795},{"date":"2023-07-24","close":40.6002},{"date":"2023-07-25","close":40.2333},{"date":"2023-07-26","close":40.5737},{"date":"2023-07-27","close":42.2892},{"date":"2023-07-28","close":42.3649},{"date":"2023-07-31","close":42.3649},{"date":"2023-08-01","close":42.4027},{"date":"2023-08-02","close":42.745},{"date":"2023-08-03","close":42.9606},{"date":"2023-08-04","close":42.0471},{"date":"2023-08-07","close":42.1398},{"date":"2023-08-08","close":41.945},{"date":"2023-08-09","close":42.397},{"date":"2023-08-10","close":42.0395},{"date":"2023-08-11","close":42.0868},{"date":"2023-08-14","close":42.0717},{"date":"2023-08-15","close":41.9979},{"date":"2023-08-16","close":41.7766},{"date":"2023-08-17","close":41.4211},{"date":"2023-08-18","close":41.4816},{"date":"2023-08-21","close":40.7818},{"date":"2023-08-22","close":40.6645},{"date":"2023-08-23","close":40.587},{"date":"2023-08-24","close":40.0271},{"date":"2023-08-25","close":40.5859},{"date":"2023-08-28","close":41.6236},{"date":"2023-08-29","close":42.306},{"date":"2023-08-30","close":42.3744},{"date":"2023-08-31","close":41.5286},{"date":"2023-09-01","close":41.9125},{"date":"2023-09-05","close":41.4488},{"date":"2023-09-06","close":41.004},{"date":"2023-09-07","close":41.6236},{"date":"2023-09-08","close":41.3176},{"date":"2023-09-11","close":41.3728},{"date":"2023-09-12","close":41.2625},{"date":"2023-09-13","close":41.0325},{"date":"2023-09-14","close":41.0401},{"date":"2023-09-15","close":40.4529},{"date":"2023-09-18","close":39.8161},{"date":"2023-09-19","close":39.9416},{"date":"2023-09-20","close":39.4474},{"date":"2023-09-21","close":38.8848},{"date":"2023-09-22","close":38.9723},{"date":"2023-09-25","close":39.2194},{"date":"2023-09-26","close":38.5883},{"date":"2023-09-27","close":38.5845},{"date":"2023-09-28","close":38.6625},{"date":"2023-09-29","close":38.5921},{"date":"2023-10-02","close":38.6777},{"date":"2023-10-03","close":38.6834},{"date":"2023-10-04","close":39.1547},{"date":"2023-10-05","close":38.9951},{"date":"2023-10-06","close":38.862},{"date":"2023-10-09","close":38.7537},{"date":"2023-10-10","close":38.9685},{"date":"2023-10-11","close":38.8316},{"date":"2023-10-12","close":37.3948},{"date":"2023-10-13","close":38.1531},{"date":"2023-10-16","close":39.0901},{"date":"2023-10-17","close":39.4208},{"date":"2023-10-18","close":39.4132},{"date":"2023-10-19","close":38.4192},{"date":"2023-10-20","close":37.1135},{"date":"2023-10-23","close":37.6646},{"date":"2023-10-24","close":37.6741},{"date":"2023-10-25","close":37.6456},{"date":"2023-10-26","close":35.8819},{"date":"2023-10-27","close":35.6956},{"date":"2023-10-30","close":36.338},{"date":"2023-10-31","close":36.5984},{"date":"2023-11-01","close":36.2183},{"date":"2023-11-02","close":37.0926},{"date":"2023-11-03","close":37.8756},{"date":"2023-11-06","close":37.8699},{"date":"2023-11-07","close":37.8585},{"date":"2023-11-08","close":37.9174},{"date":"2023-11-09","close":37.0773},{"date":"2023-11-10","close":37.735},{"date":"2023-11-13","close":37.2712},{"date":"2023-11-14","close":39.2916},{"date":"2023-11-15","close":39.4379},{"date":"2023-11-16","close":38.594},{"date":"2023-11-17","close":38.5085},{"date":"2023-11-20","close":38.1474},{"date":"2023-11-21","close":37.5278},{"date":"2023-11-22","close":37.716},{"date":"2023-11-24","close":37.865},{"date":"2023-11-27","close":37.7867},{"date":"2023-11-28","close":38.1955},{"date":"2023-11-29","close":38.2471},{"date":"2023-11-30","close":38.7859},{"date":"2023-12-01","close":40.1347},{"date":"2023-12-04","close":40.5053},{"date":"2023-12-05","close":39.5845},{"date":"2023-12-06","close":40.0182},{"date":"2023-12-07","close":39.9398},{"date":"2023-12-08","close":40.5168},{"date":"2023-12-11","close":41.281},{"date":"2023-12-12","close":41.1339},{"date":"2023-12-13","close":42.1198},{"date":"2023-12-14","close":42.8152},{"date":"2023-12-15","close":41.516},{"date":"2023-12-18","close":41.2199},{"date":"2023-12-19","close":41.2944},{"date":"2023-12-20","close":40.0793},{"date":"2023-12-21","close":40.4461},{"date":"2023-12-22","close":40.4882},{"date":"2023-12-26","close":40.2608},{"date":"2023-12-27","close":40.6257},{"date":"2023-12-28","close":41.2485},{"date":"2023-12-29","close":41.0823},{"date":"2024-01-02","close":41.3766},{"date":"2024-01-03","close":40.6276},{"date":"2024-01-04","close":41.0842},{"date":"2024-01-05","close":41.8236},{"date":"2024-01-08","close":42.7063},{"date":"2024-01-09","close":42.1885},{"date":"2024-01-10","close":42.0376},{"date":"2024-01-11","close":42.3356},{"date":"2024-01-12","close":42.7139},{"date":"2024-01-16","close":42.8477},{"date":"2024-01-17","close":43.4705},{"date":"2024-01-18","close":43.9902},{"date":"2024-01-19","close":44.1449},{"date":"2024-01-22","close":44.42},{"date":"2024-01-23","close":43.6367},{"date":"2024-01-24","close":43.1839},{"date":"2024-01-25","close":43.2412},{"date":"2024-01-26","close":43.4877},{"date":"2024-01-29","close":43.2432},{"date":"2024-01-30","close":43.5202},{"date":"2024-01-31","close":42.9107},{"date":"2024-02-01","close":44.8786},{"date":"2024-02-02","close":44.5041},{"date":"2024-02-05","close":44.1258},{"date":"2024-02-06","close":44.6665},{"date":"2024-02-07","close":44.6015},{"date":"2024-02-08","close":44.292},{"date":"2024-02-09","close":44.913},{"date":"2024-02-12","close":45.1288},{"date":"2024-02-13","close":44.5767},{"date":"2024-02-14","close":44.9913},{"date":"2024-02-15","close":45.4059},{"date":"2024-02-16","close":45.1824},{"date":"2024-02-20","close":45.169},{"date":"2024-02-21","close":44.9703},{"date":"2024-02-22","close":45.7975},{"date":"2024-02-23","close":46.6536},{"date":"2024-02-26","close":46.5845},{"date":"2024-02-27","close":48.214},{"date":"2024-02-28","close":48.4827},{"date":"2024-02-29","close":48.8128},{"date":"2024-03-01","close":48.4482},{"date":"2024-03-04","close":48.6094},{"date":"2024-03-05","close":47.5729},{"date":"2024-03-06","close":48.1104},{"date":"2024-03-07","close":47.809},{"date":"2024-03-08","close":48.0777},{"date":"2024-03-11","close":47.7706},{"date":"2024-03-12","close":47.9223},{"date":"2024-03-13","close":48.6881},{"date":"2024-03-14","close":48.7265},{"date":"2024-03-15","close":49.356},{"date":"2024-03-18","close":49.0815},{"date":"2024-03-19","close":49.2063},{"date":"2024-03-20","close":49.3311},{"date":"2024-03-21","close":51.0873},{"date":"2024-03-22","close":50.4731},{"date":"2024-03-25","close":49.6497},{"date":"2024-03-26","close":49.5307},{"date":"2024-03-27","close":49.9875},{"date":"2024-03-28","close":50.2332},{"date":"2024-04-01","close":49.5652},{"date":"2024-04-02","close":49.3061},{"date":"2024-04-03","close":48.3944},{"date":"2024-04-04","close":48.4654},{"date":"2024-04-05","close":48.4616},{"date":"2024-04-08","close":47.9011},{"date":"2024-04-09","close":48.5959},{"date":"2024-04-10","close":48.6171},{"date":"2024-04-11","close":48.0201},{"date":"2024-04-12","close":47.0029},{"date":"2024-04-15","close":46.4424},{"date":"2024-04-16","close":46.9933},{"date":"2024-04-17","close":47.4827},{"date":"2024-04-18","close":47.4751},{"date":"2024-04-19","close":48.5192},{"date":"2024-04-22","close":48.6324},{"date":"2024-04-23","close":49.1276},{"date":"2024-04-24","close":49.5441},{"date":"2024-04-25","close":50.9126},{"date":"2024-04-26","close":52.5709},{"date":"2024-04-29","close":53.3348},{"date":"2024-04-30","close":52.4135},{"date":"2024-05-01","close":52.0469},{"date":"2024-05-02","close":51.189},{"date":"2024-05-03","close":51.8627},{"date":"2024-05-06","close":51.7341},{"date":"2024-05-07","close":51.8473},{"date":"2024-05-08","close":51.1794},{"date":"2024-05-09","close":51.7648},{"date":"2024-05-10","close":52.0968},{"date":"2024-05-13","close":52.1429},{"date":"2024-05-14","close":52.6861},{"date":"2024-05-15","close":52.9663},{"date":"2024-05-16","close":53.0143},{"date":"2024-05-17","close":54.83},{"date":"2024-05-20","close":54.5171},{"date":"2024-05-21","close":54.8319},{"date":"2024-05-22","close":54.2715},{"date":"2024-05-23","close":54.3674},{"date":"2024-05-24","close":54.3366},{"date":"2024-05-28","close":54.3096},{"date":"2024-05-29","close":54.1478},{"date":"2024-05-30","close":54.1054},{"date":"2024-05-31","close":54.9705},{"date":"2024-06-03","close":51.5543},{"date":"2024-06-04","close":51.9685},{"date":"2024-06-05","close":52.0957},{"date":"2024-06-06","close":51.9782},{"date":"2024-06-07","close":52.2036},{"date":"2024-06-10","close":52.7219},{"date":"2024-06-11","close":53.6237},{"date":"2024-06-12","close":53.9339},{"date":"2024-06-13","close":54.2364},{"date":"2024-06-14","close":53.9994},{"date":"2024-06-17","close":55.7914},{"date":"2024-06-18","close":55.8742},{"date":"2024-06-20","close":53.9955},{"date":"2024-06-21","close":54.2518},{"date":"2024-06-24","close":53.4445},{"date":"2024-06-25","close":50.9762},{"date":"2024-06-26","close":51.4464},{"date":"2024-06-27","close":51.5523},{"date":"2024-06-28","close":52.0244},{"date":"2024-07-01","close":51.5889},{"date":"2024-07-02","close":51.2595},{"date":"2024-07-03","close":50.4155},{"date":"2024-07-05","close":50.5851},{"date":"2024-07-08","close":50.2748},{"date":"2024-07-09","close":49.5696},{"date":"2024-07-10","close":49.9531},{"date":"2024-07-11","close":50.6409},{"date":"2024-07-12","close":52.2306},{"date":"2024-07-15","close":52.1863},{"date":"2024-07-16","close":54.562},{"date":"2024-07-17","close":53.7239},{"date":"2024-07-18","close":52.0109},{"date":"2024-07-19","close":51.7257},{"date":"2024-07-22","close":52.2325},{"date":"2024-07-23","close":52.0938},{"date":"2024-07-24","close":50.5831},{"date":"2024-07-25","close":49.6043},{"date":"2024-07-26","close":50.5831},{"date":"2024-07-29","close":51.0764},{"date":"2024-07-30","close":50.4328},{"date":"2024-07-31","close":50.7373},{"date":"2024-08-01","close":49.3769},{"date":"2024-08-02","close":48.7045},{"date":"2024-08-05","close":49.3557},{"date":"2024-08-06","close":50.1014},{"date":"2024-08-07","close":48.5465},{"date":"2024-08-08","close":50.2748},{"date":"2024-08-09","close":50.1978},{"date":"2024-08-12","close":50.5273},{"date":"2024-08-13","close":50.1631},{"date":"2024-08-14","close":50.5388},{"date":"2024-08-15","close":50.6756},{"date":"2024-08-16","close":50.7681},{"date":"2024-08-19","close":50.8567},{"date":"2024-08-20","close":50.7527},{"date":"2024-08-21","close":51.5639},{"date":"2024-08-22","close":51.1149},{"date":"2024-08-23","close":51.8664},{"date":"2024-08-26","close":52.7835},{"date":"2024-08-27","close":52.8067},{"date":"2024-08-28","close":52.8686},{"date":"2024-08-29","close":52.9557},{"date":"2024-08-30","close":51.7639},{"date":"2024-09-03","close":51.9186},{"date":"2024-09-04","close":52.7564},{"date":"2024-09-05","close":52.3946},{"date":"2024-09-06","close":52.352},{"date":"2024-09-09","close":52.7777},{"date":"2024-09-10","close":52.3868},{"date":"2024-09-11","close":53.4471},{"date":"2024-09-12","close":54.0739},{"date":"2024-09-13","close":54.7453},{"date":"2024-09-16","close":54.8285},{"date":"2024-09-17","close":53.5438},{"date":"2024-09-18","close":53.3},{"date":"2024-09-19","close":53.006},{"date":"2024-09-20","close":53.184},{"date":"2024-09-23","close":53.5632},{"date":"2024-09-24","close":53.7025},{"date":"2024-09-25","close":54.339},{"date":"2024-09-26","close":55.1942},{"date":"2024-09-27","close":55.3605},{"date":"2024-09-30","close":56.2873},{"date":"2024-10-01","close":57.1018},{"date":"2024-10-02","close":57.6687},{"date":"2024-10-03","close":56.4653},{"date":"2024-10-04","close":57.0689},{"date":"2024-10-07","close":56.8542},{"date":"2024-10-08","close":58.7579},{"date":"2024-10-09","close":58.2278},{"date":"2024-10-10","close":57.5274},{"date":"2024-10-11","close":58.6941},{"date":"2024-10-14","close":58.7657},{"date":"2024-10-15","close":58.2007},{"date":"2024-10-16","close":58.5838},{"date":"2024-10-17","close":57.717},{"date":"2024-10-18","close":57.5816},{"date":"2024-10-21","close":56.9973},{"date":"2024-10-22","close":56.386},{"date":"2024-10-23","close":56.5117},{"date":"2024-10-24","close":53.0679},{"date":"2024-10-25","close":52.7738},{"date":"2024-10-28","close":52.2359},{"date":"2024-10-29","close":52.0057},{"date":"2024-10-30","close":51.8393},{"date":"2024-10-31","close":51.3692},{"date":"2024-11-01","close":51.5743},{"date":"2024-11-04","close":52.3075},{"date":"2024-11-05","close":53.4393},{"date":"2024-11-06","close":55.9042},{"date":"2024-11-07","close":55.97},{"date":"2024-11-08","close":55.8287},{"date":"2024-11-11","close":54.4764},{"date":"2024-11-12","close":54.0159},{"date":"2024-11-13","close":53.9308},{"date":"2024-11-14","close":53.6077},{"date":"2024-11-15","close":53.3329},{"date":"2024-11-18","close":53.5574},{"date":"2024-11-19","close":52.7893},{"date":"2024-11-20","close":52.2379},{"date":"2024-11-21","close":52.9402},{"date":"2024-11-22","close":54.5034},{"date":"2024-11-25","close":55.5484},{"date":"2024-11-26","close":54.4219},{"date":"2024-11-27","close":54.7657},{"date":"2024-11-29","close":55.0978},{"date":"2024-12-02","close":56.3797},{"date":"2024-12-03","close":55.3522},{"date":"2024-12-04","close":55.5232},{"date":"2024-12-05","close":54.8647},{"date":"2024-12-06","close":54.8628},{"date":"2024-12-09","close":55.1094},{"date":"2024-12-10","close":55.2998},{"date":"2024-12-11","close":55.4513},{"date":"2024-12-12","close":55.4086},{"date":"2024-12-13","close":55.4435},{"date":"2024-12-16","close":53.709},{"date":"2024-12-17","close":53.4546},{"date":"2024-12-18","close":51.5084},{"date":"2024-12-19","close":51.2831},{"date":"2024-12-20","close":52.365},{"date":"2024-12-23","close":52.1416},{"date":"2024-12-24","close":52.9185},{"date":"2024-12-26","close":53.8897},{"date":"2024-12-27","close":52.9865},{"date":"2024-12-30","close":51.0733},{"date":"2024-12-31","close":51.5298},{"date":"2025-01-02","close":50.8694},{"date":"2025-01-03","close":50.4323},{"date":"2025-01-06","close":52.1027},{"date":"2025-01-07","close":52.3164},{"date":"2025-01-08","close":52.8214},{"date":"2025-01-10","close":53.0156},{"date":"2025-01-13","close":52.9962},{"date":"2025-01-14","close":51.6463},{"date":"2025-01-15","close":51.5686},{"date":"2025-01-16","close":51.9862},{"date":"2025-01-17","close":52.1125},{"date":"2025-01-21","close":55.2396},{"date":"2025-01-22","close":55.8126},{"date":"2025-01-23","close":55.7252},{"date":"2025-01-24","close":56.269},{"date":"2025-01-27","close":56.2593},{"date":"2025-01-28","close":55.7252},{"date":"2025-01-29","close":55.5115},{"date":"2025-01-30","close":52.7243},{"date":"2025-01-31","close":52.7923},{"date":"2025-02-03","close":53.0059},{"date":"2025-02-04","close":52.4815},{"date":"2025-02-05","close":52.0639},{"date":"2025-02-06","close":51.5298},{"date":"2025-02-07","close":51.4229},{"date":"2025-02-10","close":52.8602},{"date":"2025-02-11","close":53.3847},{"date":"2025-02-12","close":54.2587},{"date":"2025-02-13","close":55.3464},{"date":"2025-02-14","close":55.4921},{"date":"2025-02-18","close":56.0554},{"date":"2025-02-19","close":56.1913},{"date":"2025-02-20","close":56.0748},{"date":"2025-02-21","close":54.7443},{"date":"2025-02-24","close":54.4432},{"date":"2025-02-25","close":55.3658},{"date":"2025-02-26","close":53.7667},{"date":"2025-02-27","close":53.3571},{"date":"2025-02-28","close":53.9715},{"date":"2025-03-03","close":53.5327},{"date":"2025-03-04","close":53.7277},{"date":"2025-03-05","close":53.5814},{"date":"2025-03-06","close":53.2304},{"date":"2025-03-07","close":55.4731},{"date":"2025-03-10","close":55.7851},{"date":"2025-03-11","close":52.5771},{"date":"2025-03-12","close":51.0559},{"date":"2025-03-13","close":50.3734},{"date":"2025-03-14","close":50.5391},{"date":"2025-03-17","close":51.8067},{"date":"2025-03-18","close":51.3387},{"date":"2025-03-19","close":51.485},{"date":"2025-03-20","close":50.5489},{"date":"2025-03-21","close":51.1534},{"date":"2025-03-24","close":52.1968},{"date":"2025-03-25","close":51.5142},{"date":"2025-03-26","close":52.5283},{"date":"2025-03-27","close":52.8111},{"date":"2025-03-28","close":52.1383},{"date":"2025-03-31","close":53.7277},{"date":"2025-04-01","close":53.7569},{"date":"2025-04-02","close":54.2347},{"date":"2025-04-03","close":54.381},{"date":"2025-04-04","close":51.0949},{"date":"2025-04-07","close":48.1209},{"date":"2025-04-08","close":46.824},{"date":"2025-04-09","close":50.1003},{"date":"2025-04-10","close":50.0418},{"date":"2025-04-11","close":50.3831},{"date":"2025-04-14","close":50.8707},{"date":"2025-04-15","close":49.7298},{"date":"2025-04-16","close":48.1306},{"date":"2025-04-17","close":48.9107},{"date":"2025-04-21","close":48.3549},{"date":"2025-04-22","close":49.0277},{"date":"2025-04-23","close":49.4665},{"date":"2025-04-24","close":47.7796},{"date":"2025-04-25","close":48.6767},{"date":"2025-04-28","close":47.7796},{"date":"2025-04-29","close":48.6279},{"date":"2025-04-30","close":49.3593},{"date":"2025-05-01","close":49.096},{"date":"2025-05-02","close":49.5738},{"date":"2025-05-05","close":49.9638},{"date":"2025-05-06","close":49.7493},{"date":"2025-05-07","close":49.6908},{"date":"2025-05-08","close":50.1393},{"date":"2025-05-09","close":50.0223},{"date":"2025-05-12","close":51.407},{"date":"2025-05-13","close":51.0072},{"date":"2025-05-14","close":50.1003},{"date":"2025-05-15","close":50.8707},{"date":"2025-05-16","close":51.6702},{"date":"2025-05-19","close":51.5922},{"date":"2025-05-20","close":50.3149},{"date":"2025-05-21","close":48.7937},{"date":"2025-05-22","close":48.4329},{"date":"2025-05-23","close":48.4622},{"date":"2025-05-27","close":49.1252},{"date":"2025-05-28","close":48.0575},{"date":"2025-05-29","close":47.9694},{"date":"2025-05-30","close":47.411},{"date":"2025-06-02","close":46.882},{"date":"2025-06-03","close":48.0477},{"date":"2025-06-04","close":48.3318},{"date":"2025-06-05","close":50.3987},{"date":"2025-06-06","close":49.8991},{"date":"2025-06-09","close":49.4779},{"date":"2025-06-10","close":50.4281},{"date":"2025-06-11","close":50.2615},{"date":"2025-06-12","close":50.6828},{"date":"2025-06-13","close":50.4868},{"date":"2025-06-16","close":50.6338},{"date":"2025-06-17","close":49.9383},{"date":"2025-06-18","close":50.9668},{"date":"2025-06-20","close":51.4468},{"date":"2025-06-23","close":52.5635},{"date":"2025-06-24","close":52.4166},{"date":"2025-06-25","close":51.7211},{"date":"2025-06-26","close":50.7807},{"date":"2025-06-27","close":50.6534},{"date":"2025-06-30","close":51.6917},{"date":"2025-07-01","close":52.9749},{"date":"2025-07-02","close":54.0133},{"date":"2025-07-03","close":53.5137},{"date":"2025-07-07","close":55.6002},{"date":"2025-07-08","close":55.61},{"date":"2025-07-09","close":56.041},{"date":"2025-07-10","close":56.2663},{"date":"2025-07-11","close":55.6296},{"date":"2025-07-14","close":56.854},{"date":"2025-07-15","close":55.1887},{"date":"2025-07-16","close":54.8949},{"date":"2025-07-17","close":55.6687},{"date":"2025-07-18","close":55.4238},{"date":"2025-07-21","close":56.2369},{"date":"2025-07-22","close":57.7748},{"date":"2025-07-23","close":58.4017},{"date":"2025-07-24","close":58.1274},{"date":"2025-07-25","close":58.1177},{"date":"2025-07-28","close":56.9226},{"date":"2025-07-29","close":57.0287},{"date":"2025-07-30","close":56.289},{"date":"2025-07-31","close":55.4324},{"date":"2025-08-01","close":56.0943},{"date":"2025-08-04","close":57.9145},{"date":"2025-08-05","close":58.1773},{"date":"2025-08-06","close":58.6445},{"date":"2025-08-07","close":58.4206},{"date":"2025-08-08","close":57.6809},{"date":"2025-08-11","close":57.9437},{"date":"2025-08-12","close":57.7198},{"date":"2025-08-13","close":58.1384},{"date":"2025-08-14","close":58.0994},{"date":"2025-08-15","close":58.8781},{"date":"2025-08-18","close":59.4719},{"date":"2025-08-19","close":60.6204},{"date":"2025-08-20","close":59.4037},{"date":"2025-08-21","close":59.3745},{"date":"2025-08-22","close":59.9683},{"date":"2025-08-25","close":60.1045},{"date":"2025-08-26","close":60.2706},{"date":"2025-08-27","close":60.9447},{"date":"2025-08-28","close":61.2085},{"date":"2025-08-29","close":60.339},{"date":"2025-09-02","close":60.1045},{"date":"2025-09-03","close":58.7563},{"date":"2025-09-04","close":59.2448},{"date":"2025-09-05","close":59.1275},{"date":"2025-09-08","close":58.7074},{"date":"2025-09-09","close":57.7207},{"date":"2025-09-10","close":57.1052},{"date":"2025-09-11","close":58.639},{"date":"2025-09-12","close":59.2155},{"date":"2025-09-15","close":58.2385},{"date":"2025-09-16","close":57.6327},{"date":"2025-09-17","close":57.7402},{"date":"2025-09-18","close":58.4925},{"date":"2025-09-19","close":58.2873},{"date":"2025-09-22","close":56.8023},{"date":"2025-09-23","close":57.2126},{"date":"2025-09-24","close":56.0305},{"date":"2025-09-25","close":55.1219},{"date":"2025-09-26","close":55.2196},{"date":"2025-09-29","close":55.3857},{"date":"2025-09-30","close":55.5615},{"date":"2025-10-01","close":54.6334},{"date":"2025-10-02","close":54.9362},{"date":"2025-10-03","close":54.5454},{"date":"2025-10-06","close":53.4317},{"date":"2025-10-07","close":52.4742},{"date":"2025-10-08","close":52.6794},{"date":"2025-10-09","close":52.9725},{"date":"2025-10-10","close":52.992},{"date":"2025-10-13","close":53.6466},{"date":"2025-10-14","close":54.2035},{"date":"2025-10-15","close":54.5259},{"date":"2025-10-16","close":53.8909},{"date":"2025-10-17","close":53.9299},{"date":"2025-10-20","close":54.0179},{"date":"2025-10-21","close":53.5098},{"date":"2025-10-22","close":53.5685},{"date":"2025-10-23","close":55.0535},{"date":"2025-10-24","close":54.9851},{"date":"2025-10-27","close":55.073},{"date":"2025-10-28","close":54.2133},{"date":"2025-10-29","close":52.992},{"date":"2025-10-30","close":52.8748},{"date":"2025-10-31","close":52.865},{"date":"2025-11-03","close":51.2823},{"date":"2025-11-04","close":51.8294},{"date":"2025-11-05","close":52.6794},{"date":"2025-11-06","close":51.8783},{"date":"2025-11-07","close":53.0213},{"date":"2025-11-10","close":54.184},{"date":"2025-11-11","close":54.6529},{"date":"2025-11-12","close":54.692},{"date":"2025-11-13","close":54.8874},{"date":"2025-11-14","close":54.1449},{"date":"2025-11-17","close":52.4449},{"date":"2025-11-18","close":52.2984},{"date":"2025-11-19","close":51.3311},{"date":"2025-11-20","close":51.4288},{"date":"2025-11-21","close":51.7024},{"date":"2025-11-24","close":52.0346},{"date":"2025-11-25","close":53.3985},{"date":"2025-11-26","close":53.6045},{"date":"2025-11-28","close":53.7517},{"date":"2025-12-01","close":52.6528},{"date":"2025-12-02","close":52.221},{"date":"2025-12-03","close":53.0551},{"date":"2025-12-04","close":53.3592},{"date":"2025-12-05","close":53.0649},{"date":"2025-12-08","close":52.3388},{"date":"2025-12-09","close":51.3673},{"date":"2025-12-10","close":51.8678},{"date":"2025-12-11","close":50.8375},{"date":"2025-12-12","close":50.9945},{"date":"2025-12-15","close":51.9365},{"date":"2025-12-16","close":51.6519},{"date":"2025-12-17","close":52.4859},{"date":"2025-12-18","close":51.3477},{"date":"2025-12-19","close":50.4352},{"date":"2025-12-22","close":50.7492},{"date":"2025-12-23","close":50.1212},{"date":"2025-12-24","close":50.6805},{"date":"2025-12-26","close":50.4254},{"date":"2025-12-29","close":49.8563},{"date":"2025-12-30","close":49.4147},{"date":"2025-12-31","close":49.0713},{"date":"2026-01-02","close":49.8759},{"date":"2026-01-05","close":48.8946},{"date":"2026-01-06","close":49.3656},{"date":"2026-01-07","close":48.9535},{"date":"2026-01-08","close":50.4352},{"date":"2026-01-09","close":50.5431},{"date":"2026-01-12","close":49.7287},{"date":"2026-01-13","close":50.7884},{"date":"2026-01-14","close":50.1997},{"date":"2026-01-15","close":49.7778},{"date":"2026-01-16","close":50.0525},{"date":"2026-01-20","close":50.0132},{"date":"2026-01-21","close":52.172},{"date":"2026-01-22","close":52.3976},{"date":"2026-01-23","close":53.6634},{"date":"2026-01-26","close":54.5171},{"date":"2026-01-27","close":54.6839},{"date":"2026-01-28","close":54.105},{"date":"2026-01-29","close":50.0034},{"date":"2026-01-30","close":49.9249},{"date":"2026-02-02","close":51.9855},{"date":"2026-02-03","close":52.4663},{"date":"2026-02-04","close":54.2423},{"date":"2026-02-05","close":53.4574},{"date":"2026-02-06","close":54.5662},{"date":"2026-02-09","close":52.7705},{"date":"2026-02-10","close":53.0354},{"date":"2026-02-11","close":53.5064},{"date":"2026-02-12","close":53.3887},{"date":"2026-02-13","close":53.997},{"date":"2026-02-17","close":51.701},{"date":"2026-02-18","close":51.5538},{"date":"2026-02-19","close":50.9847},{"date":"2026-02-20","close":51.9659},{"date":"2026-02-23","close":52.8784},{"date":"2026-02-24","close":52.5056},{"date":"2026-02-25","close":51.0271},{"date":"2026-02-26","close":50.4456},{"date":"2026-02-27","close":51.0961},{"date":"2026-03-02","close":51.5298},{"date":"2026-03-03","close":50.8595},{"date":"2026-03-04","close":49.864},{"date":"2026-03-05","close":49.7852},{"date":"2026-03-06","close":49.4402},{"date":"2026-03-09","close":49.9429},{"date":"2026-03-10","close":49.6176},{"date":"2026-03-11","close":48.7601},{"date":"2026-03-12","close":47.4098},{"date":"2026-03-13","close":46.5621},{"date":"2026-03-16","close":48.08},{"date":"2026-03-17","close":46.8677},{"date":"2026-03-18","close":45.2906},{"date":"2026-03-19","close":45.5173},{"date":"2026-03-20","close":45.1132},{"date":"2026-03-23","close":45.0146},{"date":"2026-03-24","close":44.8372},{"date":"2026-03-25","close":45.3005},{"date":"2026-03-26","close":45.2315},{"date":"2026-03-27","close":44.2261},{"date":"2026-03-30","close":44.7584},{"date":"2026-03-31","close":44.6499},{"date":"2026-04-01","close":43.891},{"date":"2026-04-02","close":43.1912},{"date":"2026-04-06","close":44.7386},{"date":"2026-04-07","close":43.0138},{"date":"2026-04-08","close":44.6302},{"date":"2026-04-09","close":44.9851},{"date":"2026-04-10","close":44.3838},{"date":"2026-04-13","close":44.7879},{"date":"2026-04-14","close":44.374},{"date":"2026-04-15","close":44.1078},{"date":"2026-04-16","close":43.9896},{"date":"2026-04-17","close":44.3641},{"date":"2026-04-20","close":44.167},{"date":"2026-04-21","close":39.0022},{"date":"2026-04-22","close":38.4009},{"date":"2026-04-23","close":37.6223},{"date":"2026-04-24","close":36.2128},{"date":"2026-04-27","close":35.1581},{"date":"2026-04-28","close":35.0793},{"date":"2026-04-29","close":34.271},{"date":"2026-04-30","close":34.5963},{"date":"2026-05-01","close":33.3445},{"date":"2026-05-04","close":31.8463},{"date":"2026-05-05","close":32.211},{"date":"2026-05-06","close":32.0632},{"date":"2026-05-07","close":31.2845},{"date":"2026-05-08","close":30.2102},{"date":"2026-05-11","close":29.8159},{"date":"2026-05-12","close":30.151},{"date":"2026-05-13","close":29.4216},{"date":"2026-05-14","close":30.0525},{"date":"2026-05-15","close":30.1313},{"date":"2026-05-18","close":31.2648},{"date":"2026-05-19","close":30.6931},{"date":"2026-05-20","close":31.2352},{"date":"2026-05-21","close":31.2155},{"date":"2026-05-22","close":31.1662},{"date":"2026-05-26","close":29.3724},{"date":"2026-05-27","close":30.4664},{"date":"2026-05-28","close":31.1618},{"date":"2026-05-29","close":31.3207},{"date":"2026-06-01","close":31.5691},{"date":"2026-06-02","close":29.8108},{"date":"2026-06-03","close":28.9466},{"date":"2026-06-04","close":29.1751},{"date":"2026-06-05","close":29.5823},{"date":"2026-06-08","close":29.94},{"date":"2026-06-09","close":29.7612},{"date":"2026-06-10","close":30.5658},{"date":"2026-06-11","close":31.0525},{"date":"2026-06-12","close":31.0426},{"date":"2026-06-15","close":30.675},{"date":"2026-06-16","close":30.0095},{"date":"2026-06-17","close":29.5525},{"date":"2026-06-18","close":30.0393},{"date":"2026-06-22","close":29.6121},{"date":"2026-06-23","close":29.483},{"date":"2026-06-24","close":29.8605},{"date":"2026-06-25","close":30.5459},{"date":"2026-06-26","close":31.0029},{"date":"2026-06-29","close":30.9929},{"date":"2026-06-30","close":31.4002},{"date":"2026-07-01","close":32.0459},{"date":"2026-07-02","close":31.5492},{"date":"2026-07-06","close":30.0194},{"date":"2026-07-07","close":30.228},{"date":"2026-07-08","close":29.3837},{"date":"2026-07-09","close":29.9201},{"date":"2026-07-10","close":30.228},{"date":"2026-07-13","close":30.0393},{"date":"2026-07-14","close":30.3472},{"date":"2026-07-15","close":29.9698},{"date":"2026-07-16","close":30.8042},{"date":"2026-07-17","close":30.3075},{"date":"2026-07-20","close":30.0989},{"date":"2026-07-21","close":29.4433},{"date":"2026-07-22","close":29.1651},{"date":"2026-07-23","close":30.1188},{"date":"2026-07-24","close":30.8141},{"date":"2026-07-27","close":31.5889},{"date":"2026-07-28","close":31.2512},{"date":"2026-07-29","close":30.7942},{"date":"2026-07-30","close":30.0095},{"date":"2026-07-31","close":30.5658},{"date":"2026-08-03","close":31.8969},{"date":"2026-08-04","close":32.9002},{"date":"2026-08-05","close":33.1883},{"date":"2026-08-06","close":33.8637},{"date":"2026-08-07","close":34.3306},{"date":"2026-08-10","close":34.3902},{"date":"2026-08-11","close":35.0558},{"date":"2026-08-12","close":36.1882},{"date":"2026-08-13","close":35.9299},{"date":"2026-08-14","close":35.5922},{"date":"2026-08-17","close":34.4498},{"date":"2026-08-18","close":34.4896},{"date":"2026-08-19","close":35.2048},{"date":"2026-08-20","close":34.8174},{"date":"2026-08-21","close":34.7478},{"date":"2026-08-24","close":35.92},{"date":"2026-08-25","close":35.38},{"date":"2026-08-26","close":35.01},{"date":"2026-08-27","close":34.7},{"date":"2026-08-28","close":34.72},{"date":"2026-08-31","close":34.9},{"date":"2026-09-01","close":34.71},{"date":"2026-09-02","close":34.86},{"date":"2026-09-03","close":34.6},{"date":"2026-09-04","close":34.99},{"date":"2026-09-08","close":35.29},{"date":"2026-09-09","close":34.0},{"date":"2026-09-10","close":33.52},{"date":"2026-09-11","close":33.01},{"date":"2026-09-14","close":33.83},{"date":"2026-09-15","close":33.03},{"date":"2026-09-16","close":32.78},{"date":"2026-09-17","close":32.82},{"date":"2026-09-18","close":32.21},{"date":"2026-09-21","close":32.33},{"date":"2026-09-22","close":32.84},{"date":"2026-09-23","close":32.29},{"date":"2026-09-24","close":31.44},{"date":"2026-09-25","close":32.27},{"date":"2026-09-28","close":32.07},{"date":"2026-09-29","close":31.51},{"date":"2026-09-30","close":31.29},{"date":"2026-10-01","close":31.73},{"date":"2026-10-02","close":31.09},{"date":"2026-10-05","close":31.42},{"date":"2026-10-06","close":32.29},{"date":"2026-10-07","close":32.52},{"date":"2026-10-08","close":33.48},{"date":"2026-10-09","close":33.7},{"date":"2026-10-12","close":33.45},{"date":"2026-10-13","close":33.695},{"date":"2026-10-14","close":32.74},{"date":"2026-10-15","close":33.37},{"date":"2026-10-16","close":33.16},{"date":"2026-10-19","close":32.81},{"date":"2026-10-20","close":32.91},{"date":"2026-10-21","close":32.69},{"date":"2026-10-22","close":34.73}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":34.73,"low_30d":29.9,"support":30.41,"high_30d":35.03,"change_1d":6.2,"change_7d":4.7,"change_30d":5.2,"resistance":34.52,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":15.4,"per":24.58,"quarter":"2024-Q2"},{"pbr":16.78,"per":26.96,"quarter":"2024-Q3"},{"pbr":15.49,"per":24.99,"quarter":"2024-Q4"},{"pbr":16.38,"per":26.48,"quarter":"2025-Q1"},{"pbr":14.16,"per":25.34,"quarter":"2025-Q2"},{"pbr":14.73,"per":26.71,"quarter":"2025-Q3"},{"pbr":12.97,"per":23.71,"quarter":"2025-Q4"},{"pbr":12.12,"per":21.89,"quarter":"2026-Q1"},{"pbr":8.14,"per":15.39,"quarter":"2026-Q2"},{"pbr":7.12,"per":17.02,"quarter":"현재"}],"timeline":[{"close":52.0244,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56.2873,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51.5298,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":53.7277,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":51.6917,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":55.5615,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":49.0713,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":44.6499,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31.4002,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.02,"pbr_5y_low":8.14,"per_5y_avg":24.01,"per_5y_low":15.39,"current_pbr":7.12,"current_per":17.02,"pbr_5y_high":16.78,"per_5y_high":26.96,"pbr_5y_median":14.73,"per_5y_median":24.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.4%"},"momentum":{"grade":"C","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 17.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.7%"},"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":2.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.49,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.82,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":34.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":15.4,"per":24.58,"close":52.0244,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.78,"per":26.96,"close":56.2873,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.49,"per":24.99,"close":51.5298,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.38,"per":26.48,"close":53.7277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.16,"per":25.34,"close":51.6917,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.73,"per":26.71,"close":55.5615,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.97,"per":23.71,"close":49.0713,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.12,"per":21.89,"close":44.6499,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.14,"per":15.39,"close":31.4002,"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":"17.0배"},{"label":"PBR","value":"7.1배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"13.7%"}],"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":0.81,"pbr":null,"per":null,"roa":0.029659620874209546,"roe":0.13707242648386037,"revenue":4541314000.0,"market_cap":null,"net_income":360715000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.34169868016173294,"total_assets":12161821000.0,"total_equity":2631565000.0,"profit_margin":0.07942965406047676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":529861999.0,"operating_margin":0.1166759222110605},{"eps":0.31,"pbr":9.26,"per":22.07,"roa":0.014107582881534941,"roe":0.06544965308787791,"revenue":3592046000.0,"market_cap":23696335000.0,"net_income":164524000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.326995812414429,"total_assets":11662097000.0,"total_equity":2513749000.0,"profit_margin":0.04580230876776077,"dividend_yield":2.02,"fiscal_quarter":"Q1","operating_income":233431000.0,"operating_margin":0.06498552635461795},{"eps":0.43,"pbr":null,"per":null,"roa":0.020798763161054938,"roe":0.08809809657408128,"revenue":3898320000.0,"market_cap":null,"net_income":227407000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25599950748014527,"total_assets":10933679000.0,"total_equity":2581293000.0,"profit_margin":0.05833461593712163,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":297731000.0,"operating_margin":0.07637418169878307},{"eps":0.49,"pbr":null,"per":null,"roa":0.023837224162472803,"roe":0.1007576213913885,"revenue":3719045000.0,"market_cap":null,"net_income":259268000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37354535909084186,"total_assets":10876602000.0,"total_equity":2573185000.0,"profit_margin":0.06971359582903676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":342709000.0,"operating_margin":0.09214973198764737},{"eps":0.81,"pbr":null,"per":null,"roa":0.0407284164528244,"roe":0.17268660234533145,"revenue":4439729000.0,"market_cap":null,"net_income":430043000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3418846060198719,"total_assets":10558795000.0,"total_equity":2490309000.0,"profit_margin":0.09686244363113154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":577812000.0,"operating_margin":0.13014578142044256},{"eps":0.34,"pbr":null,"per":null,"roa":0.01727140346317787,"roe":0.08012767250082643,"revenue":3466952000.0,"market_cap":null,"net_income":179369000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3621111570047696,"total_assets":10385317000.0,"total_equity":2238540000.0,"profit_margin":0.051736799355745336,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":249137000.0,"operating_margin":0.07186052763349478},{"eps":0.44,"pbr":null,"per":null,"roa":0.024109567247311073,"roe":0.10412829125582403,"revenue":3773531000.0,"market_cap":null,"net_income":236406000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35235698341950816,"total_assets":9805485000.0,"total_equity":2270334000.0,"profit_margin":0.06264848493360728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":318349000.0,"operating_margin":0.08436369013531358},{"eps":0.45,"pbr":null,"per":null,"roa":0.024720776642096043,"roe":0.10550254286163686,"revenue":3468245000.0,"market_cap":null,"net_income":241470000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3720752138329328,"total_assets":9767897000.0,"total_equity":2288760000.0,"profit_margin":0.06962310909408072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":324599000.0,"operating_margin":0.09359171569482548},{"eps":0.7991839785400561,"pbr":null,"per":null,"roa":0.043455971900114916,"roe":0.1844402454830801,"revenue":4246622000.0,"market_cap":null,"net_income":425196000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3663208074559026,"total_assets":9784524000.0,"total_equity":2305332000.0,"profit_margin":0.10012569990924551,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":561458000.0,"operating_margin":0.13221285059042223},{"eps":0.37246797118351843,"pbr":null,"per":null,"roa":0.020739712614001073,"roe":0.09329848103423193,"revenue":3394834000.0,"market_cap":null,"net_income":198167000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.35962111844054817,"total_assets":9554954000.0,"total_equity":2124011000.0,"profit_margin":0.05837310454649623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":263125000.0,"operating_margin":0.07750747164662543},{"eps":0.46595006969025,"pbr":null,"per":null,"roa":0.026980727678506806,"roe":0.1153164861970767,"revenue":3659841000.0,"market_cap":null,"net_income":247903000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.35331125040677996,"total_assets":9188151000.0,"total_equity":2149762000.0,"profit_margin":0.0677360027389168,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":334235000.0,"operating_margin":0.09132500564915252},{"eps":0.47929122971921856,"pbr":null,"per":null,"roa":0.02770240219080601,"roe":0.12078880941069028,"revenue":3411980000.0,"market_cap":null,"net_income":255001000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36649657969859145,"total_assets":9205014000.0,"total_equity":2111131000.0,"profit_margin":0.07473695625413983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":340905000.0,"operating_margin":0.09991412610859383}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.1169,"per":24.58,"date":"2024-06","close":52.02,"source":"reported"},{"eps":2.1169,"per":23.97,"date":"2024-07","close":50.74,"source":"reported"},{"eps":2.1169,"per":24.45,"date":"2024-08","close":51.76,"source":"reported"},{"eps":2.0876,"per":26.96,"date":"2024-09","close":56.29,"source":"reported"},{"eps":2.0876,"per":24.61,"date":"2024-10","close":51.37,"source":"reported"},{"eps":2.0876,"per":26.39,"date":"2024-11","close":55.1,"source":"reported"},{"eps":2.0617,"per":24.99,"date":"2024-12","close":51.53,"source":"reported"},{"eps":2.0617,"per":25.61,"date":"2025-01","close":52.79,"source":"reported"},{"eps":2.0617,"per":26.18,"date":"2025-02","close":53.97,"source":"reported"},{"eps":2.0292,"per":26.48,"date":"2025-03","close":53.73,"source":"reported"},{"eps":2.0292,"per":24.32,"date":"2025-04","close":49.36,"source":"reported"},{"eps":2.0292,"per":23.36,"date":"2025-05","close":47.41,"source":"reported"},{"eps":2.04,"per":25.34,"date":"2025-06","close":51.69,"source":"reported"},{"eps":2.04,"per":27.17,"date":"2025-07","close":55.43,"source":"reported"},{"eps":2.04,"per":29.58,"date":"2025-08","close":60.34,"source":"reported"},{"eps":2.08,"per":26.71,"date":"2025-09","close":55.56,"source":"reported"},{"eps":2.08,"per":25.42,"date":"2025-10","close":52.87,"source":"reported"},{"eps":2.08,"per":25.84,"date":"2025-11","close":53.75,"source":"reported"},{"eps":2.07,"per":23.71,"date":"2025-12","close":49.07,"source":"reported"},{"eps":2.07,"per":24.12,"date":"2026-01","close":49.92,"source":"reported"},{"eps":2.07,"per":24.68,"date":"2026-02","close":51.1,"source":"reported"},{"eps":2.04,"per":21.89,"date":"2026-03","close":44.65,"source":"reported"},{"eps":2.04,"per":16.96,"date":"2026-04","close":34.6,"source":"reported"},{"eps":2.04,"per":15.35,"date":"2026-05","close":31.32,"source":"reported"},{"eps":2.04,"per":15.39,"date":"2026-06","close":31.4,"source":"reported"},{"eps":2.04,"per":14.98,"date":"2026-07","close":30.57,"source":"reported"},{"eps":2.04,"per":17.11,"date":"2026-08","close":34.9,"source":"reported"},{"eps":2.04,"per":15.34,"date":"2026-09","close":31.29,"source":"reported"},{"eps":2.04,"per":17.02,"date":"2026-10","close":34.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.05,"std":4.22,"count":29,"current":17.02,"lower_1sd":18.83,"upper_1sd":27.27},"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":"Tractor Supply Company","phase":"above-fold","symbol_resolved":true}