{"status":"ok","report":{"price_analysis":{"current":47.71,"change_1d":1.0,"change_7d":-0.3,"change_30d":6.6,"high_30d":49.67,"low_30d":42.17,"position_in_range":74.0,"support":42.92,"resistance":48.92},"summary":"Celanese Corporation(CE)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 52.36억. 현재가 $47.75, 전일 대비 +1.1%, 30일 +6.6%. ROE 3.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.0%입니다. 시가총액 52.36억. 매출 97.12억, 영업이익 -6.82억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.3,"roe":3.0,"eps":null,"revenue":9712000000.0,"operating_income":-682000000.0,"net_income":-1169000000.0,"market_cap":5232021730,"profit_margin":-12.04,"roa":0.58,"operating_margin":-7.02,"gross_margin":22.46,"debt_ratio":2.9575233981281497,"total_assets":21408000000.0,"total_equity":4167000000.0,"total_debt":12324000000.0,"dividend_yield":0.17,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.2로 강세 구간입니다. MACD(0.53)가 시그널선(0.25)을 상회합니다(골든크로스). 현재가가 SMA20(46)과 SMA60(45) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 43~48 (현재 위치 88%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 64","rsi_14":64.2307692307692,"macd":0.5257730718977243,"macd_signal":0.25091768320699936,"sma_20":45.713499999999996,"sma_60":45.477999999999994,"bb_upper":48.37898513407972,"bb_lower":43.04801486592027,"atr_14":1.6071428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +17.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.8,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.0,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":64.2,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.6,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 1.2x, 순차입금비율 2.6x","metrics":[{"name":"유동비율","value":1.23,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.63,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.30x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +17.8%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.96,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.59,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.3,"per_5y_high":15.28,"per_5y_low":7.7,"per_5y_avg":10.31,"per_percentile":null,"pbr_5y_high":2.99,"pbr_5y_low":1.68,"pbr_5y_avg":2.15,"pbr_percentile":0.0,"per_5y_median":9.67,"pbr_5y_median":1.78,"history":[{"quarter":"2024-Q2","per":7.7,"pbr":2.99},{"quarter":"2024-Q3","per":12.05,"pbr":2.98},{"quarter":"2024-Q4","per":10.83,"pbr":2.15},{"quarter":"2025-Q1","per":9.67,"pbr":1.76},{"quarter":"2025-Q2","per":9.35,"pbr":1.68},{"quarter":"2025-Q3","per":8.75,"pbr":1.71},{"quarter":"2025-Q4","per":10.5,"pbr":1.68},{"quarter":"2026-Q1","per":15.28,"pbr":2.61},{"quarter":"2026-Q2","per":8.66,"pbr":1.78},{"quarter":"현재","per":null,"pbr":1.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":132.9155,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":134.6473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":68.922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":56.5658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":55.169,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41.9773,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":42.2075,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":65.6944,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":45.9683,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"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},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.7,"eps":17.26,"close":132.92,"source":"reported"},{"date":"2024-07","per":8.1,"eps":17.26,"close":139.79,"source":"reported"},{"date":"2024-08","per":7.49,"eps":17.26,"close":129.34,"source":"reported"},{"date":"2024-09","per":12.05,"eps":11.1731,"close":134.65,"source":"reported"},{"date":"2024-10","per":11.23,"eps":11.1731,"close":125.45,"source":"reported"},{"date":"2024-11","per":6.53,"eps":11.1731,"close":72.91,"source":"reported"},{"date":"2024-12","per":10.83,"eps":6.3647,"close":68.92,"source":"reported"},{"date":"2025-01","per":11.12,"eps":6.3647,"close":70.74,"source":"reported"},{"date":"2025-02","per":7.97,"eps":6.3647,"close":50.76,"source":"reported"},{"date":"2025-03","per":9.67,"eps":5.8498,"close":56.57,"source":"reported"},{"date":"2025-04","per":7.59,"eps":5.8498,"close":44.38,"source":"reported"},{"date":"2025-05","per":9.0,"eps":5.8498,"close":52.68,"source":"reported"},{"date":"2025-06","per":9.35,"eps":5.9,"close":55.17,"source":"reported"},{"date":"2025-07","per":8.83,"eps":5.9,"close":52.1,"source":"reported"},{"date":"2025-08","per":8.05,"eps":5.9,"close":47.51,"source":"reported"},{"date":"2025-09","per":8.75,"eps":4.8,"close":41.98,"source":"reported"},{"date":"2025-10","per":7.99,"eps":4.8,"close":38.37,"source":"reported"},{"date":"2025-11","per":8.66,"eps":4.8,"close":41.58,"source":"reported"},{"date":"2025-12","per":10.5,"eps":4.02,"close":42.21,"source":"reported"},{"date":"2026-01","per":11.04,"eps":4.02,"close":44.36,"source":"reported"},{"date":"2026-02","per":12.41,"eps":4.02,"close":49.88,"source":"reported"},{"date":"2026-03","per":15.28,"eps":4.3,"close":65.69,"source":"reported"},{"date":"2026-04","per":15.75,"eps":4.3,"close":67.71,"source":"reported"},{"date":"2026-05","per":12.35,"eps":4.3,"close":53.09,"source":"reported"},{"date":"2026-06","per":8.66,"eps":5.31,"close":45.97,"source":"reported"},{"date":"2026-07","per":8.42,"eps":5.31,"close":44.72,"source":"reported"},{"date":"2026-08","per":8.56,"eps":5.31,"close":45.48,"source":"reported"},{"date":"2026-09","per":8.36,"eps":5.31,"close":44.37,"source":"reported"},{"date":"2026-10","per":8.99,"eps":5.31,"close":47.75,"source":"reported"}],"trailing_per_history_meta":{"avg":9.7,"std":2.2,"upper_1sd":11.89,"lower_1sd":7.5,"current":8.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-23T22:38:33.688189+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.029997600191984643,"dividend_yield":null,"eps":2.45,"revenue":2752000000.0,"operating_income":276000000.0,"net_income":125000000.0,"market_cap":null,"profit_margin":0.045421511627906974,"operating_margin":0.1002906976744186,"roa":0.005838938714499252,"gross_margin":0.2245639534883721,"total_equity":4167000000.0,"total_assets":21408000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.914,"roe":0.010829436377061285,"dividend_yield":0.17,"eps":0.85,"revenue":2337000000.0,"operating_income":189000000.0,"net_income":44000000.0,"market_cap":7693570000.0,"profit_margin":0.018827556696619598,"operating_margin":0.08087291399229782,"roa":0.0020243846330802854,"gross_margin":0.18955926401369277,"total_equity":4063000000.0,"total_assets":21735000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004692516670782909,"dividend_yield":null,"eps":0.67,"revenue":2204000000.0,"operating_income":128000000.0,"net_income":19000000.0,"market_cap":null,"profit_margin":0.008620689655172414,"operating_margin":0.05807622504537205,"roa":0.0008757778289928555,"gross_margin":0.17377495462794917,"total_equity":4049000000.0,"total_assets":21695000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3431967627718766,"dividend_yield":null,"eps":1.34,"revenue":2419000000.0,"operating_income":-1275000000.0,"net_income":-1357000000.0,"market_cap":null,"profit_margin":-0.5609756097560976,"operating_margin":-0.5270773046713518,"roa":-0.06121160178627814,"gross_margin":0.21537825547747003,"total_equity":3954000000.0,"total_assets":22169000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03771796815769522,"dividend_yield":null,"eps":1.44,"revenue":2532000000.0,"operating_income":233000000.0,"net_income":199000000.0,"market_cap":null,"profit_margin":0.07859399684044234,"operating_margin":0.09202211690363349,"roa":0.008392021254164382,"gross_margin":0.2112954186413902,"total_equity":5276000000.0,"total_assets":23713000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004049363671423062,"dividend_yield":null,"eps":0.57,"revenue":2389000000.0,"operating_income":168000000.0,"net_income":-21000000.0,"market_cap":null,"profit_margin":-0.008790288823775638,"operating_margin":0.0703223105902051,"roa":-0.0009052894770875545,"gross_margin":0.1992465466722478,"total_equity":5186000000.0,"total_assets":23197000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.36985507246376814,"dividend_yield":null,"eps":1.45,"revenue":2370000000.0,"operating_income":-1405000000.0,"net_income":-1914000000.0,"market_cap":null,"profit_margin":-0.8075949367088607,"operating_margin":-0.5928270042194093,"roa":-0.08373802336264602,"gross_margin":0.22742616033755275,"total_equity":5175000000.0,"total_assets":22857000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015947209238383282,"dividend_yield":null,"eps":2.44,"revenue":2648000000.0,"operating_income":248000000.0,"net_income":116000000.0,"market_cap":null,"profit_margin":0.04380664652567976,"operating_margin":0.09365558912386707,"roa":0.004480148308357794,"gross_margin":0.2348942598187311,"total_equity":7274000000.0,"total_assets":25892000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021629919062238347,"dividend_yield":null,"eps":1.389766954735589,"revenue":2651000000.0,"operating_income":250000000.0,"net_income":155000000.0,"market_cap":null,"profit_margin":0.05846850245190494,"operating_margin":0.09430403621274991,"roa":0.006004958933829227,"gross_margin":0.24179554884949075,"total_equity":7166000000.0,"total_assets":25812000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017112148211002688,"dividend_yield":null,"eps":1.0849148485355244,"revenue":2611000000.0,"operating_income":210000000.0,"net_income":121000000.0,"market_cap":null,"profit_margin":0.04634239754883186,"operating_margin":0.08042895442359249,"roa":0.0046479468367072565,"gross_margin":0.2121792416698583,"total_equity":7071000000.0,"total_assets":26033000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09843463545339162,"dividend_yield":null,"eps":6.258434415518976,"revenue":2569000000.0,"operating_income":259000000.0,"net_income":698000000.0,"market_cap":null,"profit_margin":0.2717010509926041,"operating_margin":0.1008174386920981,"roa":0.026243561303906454,"gross_margin":0.23861424678863372,"total_equity":7091000000.0,"total_assets":26597000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.14651055307348637,"dividend_yield":null,"eps":8.526892735184163,"revenue":2723000000.0,"operating_income":842000000.0,"net_income":951000000.0,"market_cap":null,"profit_margin":0.34924715387440325,"operating_margin":0.3092177745134043,"roa":0.037238624794424,"gross_margin":0.24715387440323172,"total_equity":6491000000.0,"total_assets":25538000000.0}],"current_price":47.71,"change_pct":1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":71.75},{"date":"2016-10-25","close":71.77},{"date":"2016-10-26","close":71.17},{"date":"2016-10-27","close":71.71},{"date":"2016-10-28","close":72.32},{"date":"2016-10-31","close":72.92},{"date":"2016-11-01","close":72.42},{"date":"2016-11-02","close":71.82},{"date":"2016-11-03","close":71.84},{"date":"2016-11-04","close":72.07},{"date":"2016-11-07","close":73.25},{"date":"2016-11-08","close":72.92},{"date":"2016-11-09","close":75.6},{"date":"2016-11-10","close":76.29},{"date":"2016-11-11","close":76.98},{"date":"2016-11-14","close":78.49},{"date":"2016-11-15","close":78.68},{"date":"2016-11-16","close":78.71},{"date":"2016-11-17","close":78.67},{"date":"2016-11-18","close":78.11},{"date":"2016-11-21","close":78.32},{"date":"2016-11-22","close":78.14},{"date":"2016-11-23","close":78.69},{"date":"2016-11-25","close":77.29},{"date":"2016-11-28","close":76.6},{"date":"2016-11-29","close":77.16},{"date":"2016-11-30","close":79.32},{"date":"2016-12-01","close":78.8},{"date":"2016-12-02","close":79.1},{"date":"2016-12-05","close":80.37},{"date":"2016-12-06","close":80.65},{"date":"2016-12-07","close":81.63},{"date":"2016-12-08","close":83.21},{"date":"2016-12-09","close":82.78},{"date":"2016-12-12","close":83.1},{"date":"2016-12-13","close":83.3},{"date":"2016-12-14","close":81.74},{"date":"2016-12-15","close":82.9},{"date":"2016-12-16","close":81.65},{"date":"2016-12-19","close":81.88},{"date":"2016-12-20","close":82.05},{"date":"2016-12-21","close":81.3},{"date":"2016-12-22","close":80.28},{"date":"2016-12-23","close":80.68},{"date":"2016-12-27","close":80.57},{"date":"2016-12-28","close":79.16},{"date":"2016-12-29","close":79.28},{"date":"2016-12-30","close":78.74},{"date":"2017-01-03","close":79.51},{"date":"2017-01-04","close":80.82},{"date":"2017-01-05","close":80.75},{"date":"2017-01-06","close":81.03},{"date":"2017-01-09","close":80.56},{"date":"2017-01-10","close":81.33},{"date":"2017-01-11","close":82.99},{"date":"2017-01-12","close":83.29},{"date":"2017-01-13","close":82.52},{"date":"2017-01-17","close":81.48},{"date":"2017-01-18","close":82.56},{"date":"2017-01-19","close":82.21},{"date":"2017-01-20","close":82.72},{"date":"2017-01-23","close":83.87},{"date":"2017-01-24","close":85.66},{"date":"2017-01-25","close":86.56},{"date":"2017-01-26","close":86.8},{"date":"2017-01-27","close":85.1},{"date":"2017-01-30","close":84.12},{"date":"2017-01-31","close":84.4},{"date":"2017-02-01","close":85.99},{"date":"2017-02-02","close":87.7},{"date":"2017-02-03","close":86.59},{"date":"2017-02-06","close":88.05},{"date":"2017-02-07","close":87.81},{"date":"2017-02-08","close":87.66},{"date":"2017-02-09","close":87.86},{"date":"2017-02-10","close":88.26},{"date":"2017-02-13","close":88.42},{"date":"2017-02-14","close":88.38},{"date":"2017-02-15","close":89.04},{"date":"2017-02-16","close":89.03},{"date":"2017-02-17","close":89.64},{"date":"2017-02-21","close":90.03},{"date":"2017-02-22","close":90.3},{"date":"2017-02-23","close":89.67},{"date":"2017-02-24","close":88.79},{"date":"2017-02-27","close":88.63},{"date":"2017-02-28","close":89.17},{"date":"2017-03-01","close":90.28},{"date":"2017-03-02","close":88.66},{"date":"2017-03-03","close":89.99},{"date":"2017-03-06","close":90.17},{"date":"2017-03-07","close":90.23},{"date":"2017-03-08","close":88.98},{"date":"2017-03-09","close":89.06},{"date":"2017-03-10","close":90.64},{"date":"2017-03-13","close":91.59},{"date":"2017-03-14","close":90.76},{"date":"2017-03-15","close":92.46},{"date":"2017-03-16","close":91.5},{"date":"2017-03-17","close":91.94},{"date":"2017-03-20","close":91.78},{"date":"2017-03-21","close":89.46},{"date":"2017-03-22","close":90.14},{"date":"2017-03-23","close":90.3},{"date":"2017-03-24","close":89.47},{"date":"2017-03-27","close":89.95},{"date":"2017-03-28","close":89.92},{"date":"2017-03-29","close":88.65},{"date":"2017-03-30","close":89.89},{"date":"2017-03-31","close":89.85},{"date":"2017-04-03","close":89.74},{"date":"2017-04-04","close":91.74},{"date":"2017-04-05","close":91.46},{"date":"2017-04-06","close":91.53},{"date":"2017-04-07","close":92.22},{"date":"2017-04-10","close":92.31},{"date":"2017-04-11","close":92.29},{"date":"2017-04-12","close":90.61},{"date":"2017-04-13","close":89.16},{"date":"2017-04-17","close":90.5},{"date":"2017-04-18","close":89.1},{"date":"2017-04-19","close":87.78},{"date":"2017-04-20","close":89.5},{"date":"2017-04-21","close":88.4},{"date":"2017-04-24","close":89.3},{"date":"2017-04-25","close":89.11},{"date":"2017-04-26","close":88.59},{"date":"2017-04-27","close":87.91},{"date":"2017-04-28","close":87.04},{"date":"2017-05-01","close":87.67},{"date":"2017-05-02","close":87.02},{"date":"2017-05-03","close":85.63},{"date":"2017-05-04","close":85.31},{"date":"2017-05-05","close":86.4},{"date":"2017-05-08","close":86.18},{"date":"2017-05-09","close":86.65},{"date":"2017-05-10","close":86.54},{"date":"2017-05-11","close":86.0},{"date":"2017-05-12","close":85.32},{"date":"2017-05-15","close":86.62},{"date":"2017-05-16","close":87.6},{"date":"2017-05-17","close":83.88},{"date":"2017-05-18","close":83.79},{"date":"2017-05-19","close":84.43},{"date":"2017-05-22","close":85.23},{"date":"2017-05-23","close":87.2},{"date":"2017-05-24","close":87.59},{"date":"2017-05-25","close":87.31},{"date":"2017-05-26","close":87.11},{"date":"2017-05-30","close":86.55},{"date":"2017-05-31","close":86.55},{"date":"2017-06-01","close":87.77},{"date":"2017-06-02","close":88.04},{"date":"2017-06-05","close":86.84},{"date":"2017-06-06","close":88.0},{"date":"2017-06-07","close":88.26},{"date":"2017-06-08","close":88.18},{"date":"2017-06-09","close":90.12},{"date":"2017-06-12","close":89.49},{"date":"2017-06-13","close":90.74},{"date":"2017-06-14","close":90.04},{"date":"2017-06-15","close":90.09},{"date":"2017-06-16","close":90.52},{"date":"2017-06-19","close":95.63},{"date":"2017-06-20","close":94.34},{"date":"2017-06-21","close":94.49},{"date":"2017-06-22","close":93.8},{"date":"2017-06-23","close":93.56},{"date":"2017-06-26","close":93.76},{"date":"2017-06-27","close":92.8},{"date":"2017-06-28","close":93.42},{"date":"2017-06-29","close":93.59},{"date":"2017-06-30","close":94.94},{"date":"2017-07-03","close":96.2},{"date":"2017-07-05","close":94.92},{"date":"2017-07-06","close":95.07},{"date":"2017-07-07","close":96.14},{"date":"2017-07-10","close":96.15},{"date":"2017-07-11","close":96.39},{"date":"2017-07-12","close":97.79},{"date":"2017-07-13","close":97.8},{"date":"2017-07-14","close":98.68},{"date":"2017-07-17","close":98.86},{"date":"2017-07-18","close":98.89},{"date":"2017-07-19","close":99.79},{"date":"2017-07-20","close":98.3},{"date":"2017-07-21","close":97.66},{"date":"2017-07-24","close":97.75},{"date":"2017-07-25","close":96.25},{"date":"2017-07-26","close":94.74},{"date":"2017-07-27","close":93.36},{"date":"2017-07-28","close":94.58},{"date":"2017-07-31","close":96.17},{"date":"2017-08-01","close":96.12},{"date":"2017-08-02","close":96.81},{"date":"2017-08-03","close":96.83},{"date":"2017-08-04","close":97.64},{"date":"2017-08-07","close":98.78},{"date":"2017-08-08","close":98.49},{"date":"2017-08-09","close":97.69},{"date":"2017-08-10","close":96.14},{"date":"2017-08-11","close":96.71},{"date":"2017-08-14","close":97.6},{"date":"2017-08-15","close":97.98},{"date":"2017-08-16","close":98.16},{"date":"2017-08-17","close":96.59},{"date":"2017-08-18","close":95.77},{"date":"2017-08-21","close":96.68},{"date":"2017-08-22","close":97.4},{"date":"2017-08-23","close":98.02},{"date":"2017-08-24","close":98.62},{"date":"2017-08-25","close":98.0},{"date":"2017-08-28","close":97.55},{"date":"2017-08-29","close":97.2},{"date":"2017-08-30","close":94.75},{"date":"2017-08-31","close":97.02},{"date":"2017-09-01","close":98.05},{"date":"2017-09-05","close":96.72},{"date":"2017-09-06","close":97.05},{"date":"2017-09-07","close":96.97},{"date":"2017-09-08","close":96.79},{"date":"2017-09-11","close":98.26},{"date":"2017-09-12","close":99.08},{"date":"2017-09-13","close":99.27},{"date":"2017-09-14","close":99.97},{"date":"2017-09-15","close":100.09},{"date":"2017-09-18","close":101.57},{"date":"2017-09-19","close":102.46},{"date":"2017-09-20","close":103.94},{"date":"2017-09-21","close":103.9},{"date":"2017-09-22","close":104.19},{"date":"2017-09-25","close":103.11},{"date":"2017-09-26","close":103.17},{"date":"2017-09-27","close":104.32},{"date":"2017-09-28","close":104.34},{"date":"2017-09-29","close":104.27},{"date":"2017-10-02","close":105.43},{"date":"2017-10-03","close":107.11},{"date":"2017-10-04","close":107.08},{"date":"2017-10-05","close":108.22},{"date":"2017-10-06","close":107.92},{"date":"2017-10-09","close":107.54},{"date":"2017-10-10","close":106.9},{"date":"2017-10-11","close":106.56},{"date":"2017-10-12","close":107.03},{"date":"2017-10-13","close":107.35},{"date":"2017-10-16","close":107.1},{"date":"2017-10-17","close":104.27},{"date":"2017-10-18","close":104.03},{"date":"2017-10-19","close":105.29},{"date":"2017-10-20","close":105.6},{"date":"2017-10-23","close":105.17},{"date":"2017-10-24","close":105.75},{"date":"2017-10-25","close":104.51},{"date":"2017-10-26","close":106.05},{"date":"2017-10-27","close":105.03},{"date":"2017-10-30","close":104.84},{"date":"2017-10-31","close":104.31},{"date":"2017-11-01","close":105.36},{"date":"2017-11-02","close":106.77},{"date":"2017-11-03","close":106.13},{"date":"2017-11-06","close":106.3},{"date":"2017-11-07","close":106.86},{"date":"2017-11-08","close":106.28},{"date":"2017-11-09","close":104.93},{"date":"2017-11-10","close":105.72},{"date":"2017-11-13","close":105.8},{"date":"2017-11-14","close":104.89},{"date":"2017-11-15","close":103.13},{"date":"2017-11-16","close":104.23},{"date":"2017-11-17","close":104.69},{"date":"2017-11-20","close":105.76},{"date":"2017-11-21","close":107.08},{"date":"2017-11-22","close":105.93},{"date":"2017-11-24","close":106.72},{"date":"2017-11-27","close":106.83},{"date":"2017-11-28","close":107.7},{"date":"2017-11-29","close":106.88},{"date":"2017-11-30","close":107.24},{"date":"2017-12-01","close":106.49},{"date":"2017-12-04","close":106.8},{"date":"2017-12-05","close":105.86},{"date":"2017-12-06","close":105.61},{"date":"2017-12-07","close":105.85},{"date":"2017-12-08","close":106.54},{"date":"2017-12-11","close":105.66},{"date":"2017-12-12","close":106.97},{"date":"2017-12-13","close":108.31},{"date":"2017-12-14","close":105.73},{"date":"2017-12-15","close":106.54},{"date":"2017-12-18","close":108.5},{"date":"2017-12-19","close":107.98},{"date":"2017-12-20","close":107.72},{"date":"2017-12-21","close":106.44},{"date":"2017-12-22","close":106.54},{"date":"2017-12-26","close":106.44},{"date":"2017-12-27","close":106.9},{"date":"2017-12-28","close":108.24},{"date":"2017-12-29","close":107.08},{"date":"2018-01-02","close":91.339},{"date":"2018-01-03","close":91.6983},{"date":"2018-01-04","close":91.7497},{"date":"2018-01-05","close":92.6138},{"date":"2018-01-08","close":93.0244},{"date":"2018-01-09","close":92.8106},{"date":"2018-01-10","close":92.5453},{"date":"2018-01-11","close":95.1976},{"date":"2018-01-12","close":95.2574},{"date":"2018-01-16","close":93.8287},{"date":"2018-01-17","close":94.7612},{"date":"2018-01-18","close":94.9922},{"date":"2018-01-19","close":96.6434},{"date":"2018-01-22","close":95.0692},{"date":"2018-01-23","close":94.4703},{"date":"2018-01-24","close":94.1965},{"date":"2018-01-25","close":96.113},{"date":"2018-01-26","close":95.2745},{"date":"2018-01-29","close":95.0521},{"date":"2018-01-30","close":93.9484},{"date":"2018-01-31","close":92.5368},{"date":"2018-02-01","close":91.3818},{"date":"2018-02-02","close":89.9102},{"date":"2018-02-05","close":86.1287},{"date":"2018-02-06","close":88.3446},{"date":"2018-02-07","close":87.1639},{"date":"2018-02-08","close":83.6219},{"date":"2018-02-09","close":85.7351},{"date":"2018-02-12","close":86.4453},{"date":"2018-02-13","close":86.5394},{"date":"2018-02-14","close":87.9339},{"date":"2018-02-15","close":88.2162},{"date":"2018-02-16","close":88.0787},{"date":"2018-02-20","close":87.9842},{"date":"2018-02-21","close":88.0272},{"date":"2018-02-22","close":88.1217},{"date":"2018-02-23","close":89.3334},{"date":"2018-02-26","close":89.3162},{"date":"2018-02-27","close":88.3709},{"date":"2018-02-28","close":86.678},{"date":"2018-03-01","close":88.7576},{"date":"2018-03-02","close":89.9178},{"date":"2018-03-05","close":91.2843},{"date":"2018-03-06","close":92.3499},{"date":"2018-03-07","close":92.2553},{"date":"2018-03-08","close":91.7483},{"date":"2018-03-09","close":93.2866},{"date":"2018-03-12","close":92.4788},{"date":"2018-03-13","close":92.6679},{"date":"2018-03-14","close":91.1553},{"date":"2018-03-15","close":90.8631},{"date":"2018-03-16","close":91.7225},{"date":"2018-03-19","close":90.846},{"date":"2018-03-20","close":87.1764},{"date":"2018-03-21","close":89.4452},{"date":"2018-03-22","close":86.2654},{"date":"2018-03-23","close":83.12},{"date":"2018-03-26","close":84.624},{"date":"2018-03-27","close":84.8646},{"date":"2018-03-28","close":85.7154},{"date":"2018-03-29","close":86.1193},{"date":"2018-04-02","close":84.7013},{"date":"2018-04-03","close":84.4177},{"date":"2018-04-04","close":84.9506},{"date":"2018-04-05","close":87.924},{"date":"2018-04-06","close":85.8701},{"date":"2018-04-09","close":86.7724},{"date":"2018-04-10","close":89.7374},{"date":"2018-04-11","close":88.5686},{"date":"2018-04-12","close":89.6944},{"date":"2018-04-13","close":89.5139},{"date":"2018-04-16","close":91.4561},{"date":"2018-04-17","close":94.8593},{"date":"2018-04-18","close":95.7617},{"date":"2018-04-19","close":95.5554},{"date":"2018-04-20","close":95.9937},{"date":"2018-04-23","close":95.9421},{"date":"2018-04-24","close":93.9827},{"date":"2018-04-25","close":94.1546},{"date":"2018-04-26","close":95.4007},{"date":"2018-04-27","close":94.3817},{"date":"2018-04-30","close":93.8462},{"date":"2018-05-01","close":91.0396},{"date":"2018-05-02","close":92.4732},{"date":"2018-05-03","close":91.8082},{"date":"2018-05-04","close":93.6217},{"date":"2018-05-07","close":93.734},{"date":"2018-05-08","close":93.8808},{"date":"2018-05-09","close":94.2953},{"date":"2018-05-10","close":94.6494},{"date":"2018-05-11","close":93.3108},{"date":"2018-05-14","close":93.4404},{"date":"2018-05-15","close":93.4836},{"date":"2018-05-16","close":95.9534},{"date":"2018-05-17","close":98.3628},{"date":"2018-05-18","close":98.5096},{"date":"2018-05-21","close":99.1228},{"date":"2018-05-22","close":98.3456},{"date":"2018-05-23","close":98.311},{"date":"2018-05-24","close":98.3369},{"date":"2018-05-25","close":98.8205},{"date":"2018-05-29","close":98.5356},{"date":"2018-05-30","close":99.2696},{"date":"2018-05-31","close":97.5165},{"date":"2018-06-01","close":99.4769},{"date":"2018-06-04","close":99.6151},{"date":"2018-06-05","close":99.2869},{"date":"2018-06-06","close":101.8777},{"date":"2018-06-07","close":101.0659},{"date":"2018-06-08","close":101.135},{"date":"2018-06-11","close":101.0918},{"date":"2018-06-12","close":100.2023},{"date":"2018-06-13","close":99.8914},{"date":"2018-06-14","close":99.3991},{"date":"2018-06-15","close":101.0054},{"date":"2018-06-18","close":98.9414},{"date":"2018-06-19","close":96.8343},{"date":"2018-06-20","close":96.653},{"date":"2018-06-21","close":96.1175},{"date":"2018-06-22","close":98.4492},{"date":"2018-06-25","close":95.9534},{"date":"2018-06-26","close":95.9361},{"date":"2018-06-27","close":95.228},{"date":"2018-06-28","close":95.5907},{"date":"2018-06-29","close":95.9102},{"date":"2018-07-02","close":96.2125},{"date":"2018-07-03","close":95.8757},{"date":"2018-07-05","close":96.8256},{"date":"2018-07-06","close":97.0934},{"date":"2018-07-09","close":98.1901},{"date":"2018-07-10","close":98.5356},{"date":"2018-07-11","close":97.0243},{"date":"2018-07-12","close":96.4284},{"date":"2018-07-13","close":95.6598},{"date":"2018-07-16","close":93.7599},{"date":"2018-07-17","close":95.1157},{"date":"2018-07-18","close":95.8239},{"date":"2018-07-19","close":94.9776},{"date":"2018-07-20","close":97.8706},{"date":"2018-07-23","close":97.6374},{"date":"2018-07-24","close":98.5614},{"date":"2018-07-25","close":98.4319},{"date":"2018-07-26","close":100.6793},{"date":"2018-07-27","close":100.3322},{"date":"2018-07-30","close":99.9938},{"date":"2018-07-31","close":102.4841},{"date":"2018-08-01","close":101.6684},{"date":"2018-08-02","close":99.9504},{"date":"2018-08-03","close":100.5665},{"date":"2018-08-06","close":101.1739},{"date":"2018-08-07","close":101.3995},{"date":"2018-08-08","close":101.5903},{"date":"2018-08-09","close":102.0849},{"date":"2018-08-10","close":101.0958},{"date":"2018-08-13","close":100.6098},{"date":"2018-08-14","close":101.2693},{"date":"2018-08-15","close":99.3604},{"date":"2018-08-16","close":99.9851},{"date":"2018-08-17","close":100.3843},{"date":"2018-08-20","close":100.4276},{"date":"2018-08-21","close":101.3821},{"date":"2018-08-22","close":101.304},{"date":"2018-08-23","close":100.1239},{"date":"2018-08-24","close":100.7921},{"date":"2018-08-27","close":102.1891},{"date":"2018-08-28","close":101.8941},{"date":"2018-08-29","close":101.6771},{"date":"2018-08-30","close":101.3647},{"date":"2018-08-31","close":101.3734},{"date":"2018-09-04","close":99.4298},{"date":"2018-09-05","close":99.7682},{"date":"2018-09-06","close":100.0545},{"date":"2018-09-07","close":99.8029},{"date":"2018-09-10","close":99.1955},{"date":"2018-09-11","close":99.6641},{"date":"2018-09-12","close":97.6076},{"date":"2018-09-13","close":98.2063},{"date":"2018-09-14","close":98.1976},{"date":"2018-09-17","close":98.3885},{"date":"2018-09-18","close":98.4493},{"date":"2018-09-19","close":99.4645},{"date":"2018-09-20","close":101.3995},{"date":"2018-09-21","close":100.8441},{"date":"2018-09-24","close":101.2085},{"date":"2018-09-25","close":100.6532},{"date":"2018-09-26","close":99.0567},{"date":"2018-09-27","close":98.8571},{"date":"2018-09-28","close":98.9179},{"date":"2018-10-01","close":98.9959},{"date":"2018-10-02","close":98.51},{"date":"2018-10-03","close":99.0393},{"date":"2018-10-04","close":98.6054},{"date":"2018-10-05","close":95.5338},{"date":"2018-10-08","close":94.7615},{"date":"2018-10-09","close":88.5054},{"date":"2018-10-10","close":87.1952},{"date":"2018-10-11","close":85.3036},{"date":"2018-10-12","close":85.6247},{"date":"2018-10-15","close":84.9913},{"date":"2018-10-16","close":86.7961},{"date":"2018-10-17","close":86.5531},{"date":"2018-10-18","close":84.3144},{"date":"2018-10-19","close":86.4403},{"date":"2018-10-22","close":86.1193},{"date":"2018-10-23","close":86.8481},{"date":"2018-10-24","close":81.0085},{"date":"2018-10-25","close":83.655},{"date":"2018-10-26","close":83.7597},{"date":"2018-10-29","close":81.8662},{"date":"2018-10-30","close":83.4892},{"date":"2018-10-31","close":84.5887},{"date":"2018-11-01","close":86.8574},{"date":"2018-11-02","close":88.6375},{"date":"2018-11-05","close":88.4368},{"date":"2018-11-06","close":90.0947},{"date":"2018-11-07","close":92.7648},{"date":"2018-11-08","close":91.5519},{"date":"2018-11-09","close":89.6671},{"date":"2018-11-12","close":87.2326},{"date":"2018-11-13","close":87.3897},{"date":"2018-11-14","close":88.2448},{"date":"2018-11-15","close":89.3966},{"date":"2018-11-16","close":89.4141},{"date":"2018-11-19","close":88.7335},{"date":"2018-11-20","close":87.4857},{"date":"2018-11-21","close":88.9516},{"date":"2018-11-23","close":89.702},{"date":"2018-11-26","close":90.7491},{"date":"2018-11-27","close":87.4508},{"date":"2018-11-28","close":87.6863},{"date":"2018-11-29","close":87.7387},{"date":"2018-11-30","close":88.0703},{"date":"2018-12-03","close":88.6985},{"date":"2018-12-04","close":83.8033},{"date":"2018-12-06","close":82.5992},{"date":"2018-12-07","close":79.6323},{"date":"2018-12-10","close":78.2973},{"date":"2018-12-11","close":77.2415},{"date":"2018-12-12","close":77.4596},{"date":"2018-12-13","close":76.6219},{"date":"2018-12-14","close":75.6446},{"date":"2018-12-17","close":73.6551},{"date":"2018-12-18","close":74.5975},{"date":"2018-12-19","close":73.9693},{"date":"2018-12-20","close":77.4072},{"date":"2018-12-21","close":75.8192},{"date":"2018-12-24","close":73.6987},{"date":"2018-12-26","close":76.5347},{"date":"2018-12-27","close":78.2013},{"date":"2018-12-28","close":78.0879},{"date":"2018-12-31","close":78.5067},{"date":"2019-01-02","close":79.5887},{"date":"2019-01-03","close":76.683},{"date":"2019-01-04","close":79.8069},{"date":"2019-01-07","close":80.5573},{"date":"2019-01-08","close":81.6829},{"date":"2019-01-09","close":82.0582},{"date":"2019-01-10","close":82.3985},{"date":"2019-01-11","close":82.6864},{"date":"2019-01-14","close":82.669},{"date":"2019-01-15","close":81.9971},{"date":"2019-01-16","close":82.5904},{"date":"2019-01-17","close":83.9081},{"date":"2019-01-18","close":85.3478},{"date":"2019-01-22","close":83.5328},{"date":"2019-01-23","close":81.4735},{"date":"2019-01-24","close":83.4892},{"date":"2019-01-25","close":84.8766},{"date":"2019-01-28","close":85.2082},{"date":"2019-01-29","close":83.9953},{"date":"2019-01-30","close":85.3478},{"date":"2019-01-31","close":83.559},{"date":"2019-02-01","close":86.1331},{"date":"2019-02-04","close":86.6829},{"date":"2019-02-05","close":86.1419},{"date":"2019-02-06","close":85.9412},{"date":"2019-02-07","close":83.7859},{"date":"2019-02-08","close":83.7946},{"date":"2019-02-11","close":83.751},{"date":"2019-02-12","close":86.6305},{"date":"2019-02-13","close":86.2291},{"date":"2019-02-14","close":86.8574},{"date":"2019-02-15","close":87.9629},{"date":"2019-02-19","close":88.5682},{"date":"2019-02-20","close":90.1211},{"date":"2019-02-21","close":89.9281},{"date":"2019-02-22","close":91.016},{"date":"2019-02-25","close":91.3494},{"date":"2019-02-26","close":90.086},{"date":"2019-02-27","close":90.7089},{"date":"2019-02-28","close":89.7439},{"date":"2019-03-01","close":90.1913},{"date":"2019-03-04","close":90.1474},{"date":"2019-03-05","close":90.1211},{"date":"2019-03-06","close":90.4194},{"date":"2019-03-07","close":89.1209},{"date":"2019-03-08","close":87.5417},{"date":"2019-03-11","close":89.042},{"date":"2019-03-12","close":88.77},{"date":"2019-03-13","close":89.3315},{"date":"2019-03-14","close":88.0594},{"date":"2019-03-15","close":88.8139},{"date":"2019-03-18","close":88.9191},{"date":"2019-03-19","close":88.5682},{"date":"2019-03-20","close":88.6121},{"date":"2019-03-21","close":90.086},{"date":"2019-03-22","close":86.1029},{"date":"2019-03-25","close":84.8658},{"date":"2019-03-26","close":85.1817},{"date":"2019-03-27","close":85.0939},{"date":"2019-03-28","close":86.2257},{"date":"2019-03-29","close":86.5152},{"date":"2019-04-01","close":88.8139},{"date":"2019-04-02","close":89.3227},{"date":"2019-04-03","close":90.5423},{"date":"2019-04-04","close":92.0337},{"date":"2019-04-05","close":92.7883},{"date":"2019-04-08","close":90.0246},{"date":"2019-04-09","close":89.1561},{"date":"2019-04-10","close":89.3227},{"date":"2019-04-11","close":89.5772},{"date":"2019-04-12","close":92.3847},{"date":"2019-04-15","close":91.2353},{"date":"2019-04-16","close":92.4461},{"date":"2019-04-17","close":92.5075},{"date":"2019-04-18","close":92.2882},{"date":"2019-04-22","close":91.6565},{"date":"2019-04-23","close":98.412},{"date":"2019-04-24","close":97.2891},{"date":"2019-04-25","close":95.3676},{"date":"2019-04-26","close":95.7912},{"date":"2019-04-29","close":95.1471},{"date":"2019-04-30","close":95.2},{"date":"2019-05-01","close":93.3823},{"date":"2019-05-02","close":93.7176},{"date":"2019-05-03","close":95.9765},{"date":"2019-05-06","close":95.1382},{"date":"2019-05-07","close":93.4441},{"date":"2019-05-08","close":93.3117},{"date":"2019-05-09","close":91.4146},{"date":"2019-05-10","close":91.2028},{"date":"2019-05-13","close":87.488},{"date":"2019-05-14","close":88.6263},{"date":"2019-05-15","close":89.2969},{"date":"2019-05-16","close":89.8351},{"date":"2019-05-17","close":89.6851},{"date":"2019-05-20","close":87.8321},{"date":"2019-05-21","close":88.5116},{"date":"2019-05-22","close":88.3351},{"date":"2019-05-23","close":87.0203},{"date":"2019-05-24","close":87.6909},{"date":"2019-05-28","close":87.9115},{"date":"2019-05-29","close":87.8851},{"date":"2019-05-30","close":86.9939},{"date":"2019-05-31","close":83.7644},{"date":"2019-06-03","close":85.5026},{"date":"2019-06-04","close":88.9086},{"date":"2019-06-05","close":89.0851},{"date":"2019-06-06","close":88.5822},{"date":"2019-06-07","close":89.2263},{"date":"2019-06-10","close":90.5322},{"date":"2019-06-11","close":91.4234},{"date":"2019-06-12","close":91.9352},{"date":"2019-06-13","close":92.8793},{"date":"2019-06-14","close":91.9352},{"date":"2019-06-17","close":90.7881},{"date":"2019-06-18","close":92.4029},{"date":"2019-06-19","close":92.2881},{"date":"2019-06-20","close":92.747},{"date":"2019-06-21","close":93.2588},{"date":"2019-06-24","close":92.8705},{"date":"2019-06-25","close":92.147},{"date":"2019-06-26","close":93.3735},{"date":"2019-06-27","close":93.6558},{"date":"2019-06-28","close":95.1206},{"date":"2019-07-01","close":96.7442},{"date":"2019-07-02","close":94.8206},{"date":"2019-07-03","close":94.2647},{"date":"2019-07-05","close":93.2058},{"date":"2019-07-08","close":92.4117},{"date":"2019-07-09","close":92.4117},{"date":"2019-07-10","close":92.1205},{"date":"2019-07-11","close":92.9411},{"date":"2019-07-12","close":94.4235},{"date":"2019-07-15","close":94.4765},{"date":"2019-07-16","close":95.3412},{"date":"2019-07-17","close":94.0529},{"date":"2019-07-18","close":93.6117},{"date":"2019-07-19","close":94.4676},{"date":"2019-07-22","close":93.2499},{"date":"2019-07-23","close":97.3354},{"date":"2019-07-24","close":99.056},{"date":"2019-07-25","close":98.9407},{"date":"2019-07-26","close":98.6301},{"date":"2019-07-29","close":99.4819},{"date":"2019-07-30","close":99.8368},{"date":"2019-07-31","close":99.5263},{"date":"2019-08-01","close":96.0304},{"date":"2019-08-02","close":95.0455},{"date":"2019-08-05","close":91.5585},{"date":"2019-08-06","close":92.8362},{"date":"2019-08-07","close":94.4421},{"date":"2019-08-08","close":96.8378},{"date":"2019-08-09","close":96.8467},{"date":"2019-08-12","close":96.4208},{"date":"2019-08-13","close":98.4882},{"date":"2019-08-14","close":96.3853},{"date":"2019-08-15","close":95.3294},{"date":"2019-08-16","close":97.8671},{"date":"2019-08-19","close":99.8102},{"date":"2019-08-20","close":99.1447},{"date":"2019-08-21","close":100.4135},{"date":"2019-08-22","close":100.9193},{"date":"2019-08-23","close":95.1609},{"date":"2019-08-26","close":95.2939},{"date":"2019-08-27","close":95.1342},{"date":"2019-08-28","close":97.1927},{"date":"2019-08-29","close":99.1625},{"date":"2019-08-30","close":100.591},{"date":"2019-09-03","close":99.1092},{"date":"2019-09-04","close":100.9903},{"date":"2019-09-05","close":104.3708},{"date":"2019-09-06","close":104.7612},{"date":"2019-09-09","close":107.2811},{"date":"2019-09-10","close":109.4194},{"date":"2019-09-11","close":110.2978},{"date":"2019-09-12","close":110.2003},{"date":"2019-09-13","close":111.3448},{"date":"2019-09-16","close":110.4221},{"date":"2019-09-17","close":110.0051},{"date":"2019-09-18","close":109.7921},{"date":"2019-09-19","close":109.8453},{"date":"2019-09-20","close":108.8516},{"date":"2019-09-23","close":108.6653},{"date":"2019-09-24","close":107.6715},{"date":"2019-09-25","close":108.4346},{"date":"2019-09-26","close":107.8844},{"date":"2019-09-27","close":108.3725},{"date":"2019-09-30","close":108.5055},{"date":"2019-10-01","close":106.7842},{"date":"2019-10-02","close":104.7878},{"date":"2019-10-03","close":105.2936},{"date":"2019-10-04","close":106.0567},{"date":"2019-10-07","close":105.9768},{"date":"2019-10-08","close":104.566},{"date":"2019-10-09","close":105.3379},{"date":"2019-10-10","close":105.0185},{"date":"2019-10-11","close":108.1329},{"date":"2019-10-14","close":106.8641},{"date":"2019-10-15","close":108.2837},{"date":"2019-10-16","close":107.8223},{"date":"2019-10-17","close":108.2127},{"date":"2019-10-18","close":107.9377},{"date":"2019-10-21","close":107.636},{"date":"2019-10-22","close":105.8526},{"date":"2019-10-23","close":108.0353},{"date":"2019-10-24","close":109.5969},{"date":"2019-10-25","close":110.2657},{"date":"2019-10-28","close":108.4019},{"date":"2019-10-29","close":109.9358},{"date":"2019-10-30","close":109.044},{"date":"2019-10-31","close":108.0363},{"date":"2019-11-01","close":109.2402},{"date":"2019-11-04","close":110.2746},{"date":"2019-11-05","close":111.0059},{"date":"2019-11-06","close":111.5409},{"date":"2019-11-07","close":112.1295},{"date":"2019-11-08","close":113.5295},{"date":"2019-11-11","close":113.0123},{"date":"2019-11-12","close":113.1996},{"date":"2019-11-13","close":111.8352},{"date":"2019-11-14","close":112.6378},{"date":"2019-11-15","close":112.3257},{"date":"2019-11-18","close":111.8976},{"date":"2019-11-19","close":112.2633},{"date":"2019-11-20","close":110.7918},{"date":"2019-11-21","close":110.4619},{"date":"2019-11-22","close":111.2823},{"date":"2019-11-25","close":112.727},{"date":"2019-11-26","close":113.6009},{"date":"2019-11-27","close":112.834},{"date":"2019-11-29","close":111.9779},{"date":"2019-12-02","close":111.2912},{"date":"2019-12-03","close":109.2937},{"date":"2019-12-04","close":108.8924},{"date":"2019-12-05","close":109.9803},{"date":"2019-12-06","close":111.6569},{"date":"2019-12-09","close":110.453},{"date":"2019-12-10","close":107.8579},{"date":"2019-12-11","close":109.4988},{"date":"2019-12-12","close":111.7906},{"date":"2019-12-13","close":110.997},{"date":"2019-12-16","close":110.2925},{"date":"2019-12-17","close":109.8912},{"date":"2019-12-18","close":107.9917},{"date":"2019-12-19","close":109.2224},{"date":"2019-12-20","close":109.9982},{"date":"2019-12-23","close":109.8733},{"date":"2019-12-24","close":110.0338},{"date":"2019-12-26","close":109.7842},{"date":"2019-12-27","close":109.9714},{"date":"2019-12-30","close":109.4185},{"date":"2019-12-31","close":109.7931},{"date":"2020-01-02","close":108.286},{"date":"2020-01-03","close":106.8146},{"date":"2020-01-06","close":105.6375},{"date":"2020-01-07","close":105.2273},{"date":"2020-01-08","close":104.4069},{"date":"2020-01-09","close":105.1024},{"date":"2020-01-10","close":104.3445},{"date":"2020-01-13","close":105.3432},{"date":"2020-01-14","close":105.6286},{"date":"2020-01-15","close":105.4056},{"date":"2020-01-16","close":105.3521},{"date":"2020-01-17","close":104.8617},{"date":"2020-01-21","close":104.826},{"date":"2020-01-22","close":104.1393},{"date":"2020-01-23","close":103.0692},{"date":"2020-01-24","close":102.115},{"date":"2020-01-27","close":99.2882},{"date":"2020-01-28","close":100.1086},{"date":"2020-01-29","close":99.8143},{"date":"2020-01-30","close":98.2627},{"date":"2020-01-31","close":92.2968},{"date":"2020-02-03","close":93.4204},{"date":"2020-02-04","close":95.7122},{"date":"2020-02-05","close":97.9684},{"date":"2020-02-06","close":97.6117},{"date":"2020-02-07","close":96.8358},{"date":"2020-02-10","close":95.9263},{"date":"2020-02-11","close":96.8626},{"date":"2020-02-12","close":99.3595},{"date":"2020-02-13","close":98.5391},{"date":"2020-02-14","close":98.6646},{"date":"2020-02-18","close":96.629},{"date":"2020-02-19","close":97.0774},{"date":"2020-02-20","close":97.6603},{"date":"2020-02-21","close":96.8352},{"date":"2020-02-24","close":93.2212},{"date":"2020-02-25","close":87.7149},{"date":"2020-02-26","close":86.8719},{"date":"2020-02-27","close":82.2624},{"date":"2020-02-28","close":84.0649},{"date":"2020-03-02","close":86.4235},{"date":"2020-03-03","close":84.881},{"date":"2020-03-04","close":87.7777},{"date":"2020-03-05","close":84.9707},{"date":"2020-03-06","close":82.7288},{"date":"2020-03-09","close":71.2229},{"date":"2020-03-10","close":77.357},{"date":"2020-03-11","close":72.3439},{"date":"2020-03-12","close":65.7077},{"date":"2020-03-13","close":70.3172},{"date":"2020-03-16","close":59.3046},{"date":"2020-03-17","close":63.1608},{"date":"2020-03-18","close":53.0181},{"date":"2020-03-19","close":57.242},{"date":"2020-03-20","close":58.0491},{"date":"2020-03-23","close":55.7803},{"date":"2020-03-24","close":60.0041},{"date":"2020-03-25","close":65.349},{"date":"2020-03-26","close":67.7344},{"date":"2020-03-27","close":63.9141},{"date":"2020-03-30","close":66.452},{"date":"2020-03-31","close":65.8153},{"date":"2020-04-01","close":61.0265},{"date":"2020-04-02","close":61.5197},{"date":"2020-04-03","close":60.1745},{"date":"2020-04-06","close":64.9903},{"date":"2020-04-07","close":68.0124},{"date":"2020-04-08","close":73.5187},{"date":"2020-04-09","close":75.2495},{"date":"2020-04-13","close":73.6263},{"date":"2020-04-14","close":72.9179},{"date":"2020-04-15","close":67.4206},{"date":"2020-04-16","close":64.8019},{"date":"2020-04-17","close":70.093},{"date":"2020-04-20","close":68.1738},{"date":"2020-04-21","close":65.8781},{"date":"2020-04-22","close":67.7075},{"date":"2020-04-23","close":69.9674},{"date":"2020-04-24","close":71.2239},{"date":"2020-04-27","close":74.6771},{"date":"2020-04-28","close":74.0715},{"date":"2020-04-29","close":78.049},{"date":"2020-04-30","close":75.093},{"date":"2020-05-01","close":71.694},{"date":"2020-05-04","close":70.3652},{"date":"2020-05-05","close":70.5189},{"date":"2020-05-06","close":70.1302},{"date":"2020-05-07","close":72.6342},{"date":"2020-05-08","close":74.7766},{"date":"2020-05-11","close":72.3268},{"date":"2020-05-12","close":70.3742},{"date":"2020-05-13","close":66.7764},{"date":"2020-05-14","close":68.8194},{"date":"2020-05-15","close":69.3075},{"date":"2020-05-18","close":76.2139},{"date":"2020-05-19","close":75.8252},{"date":"2020-05-20","close":77.832},{"date":"2020-05-21","close":77.8501},{"date":"2020-05-22","close":77.2715},{"date":"2020-05-26","close":82.5959},{"date":"2020-05-27","close":85.0638},{"date":"2020-05-28","close":83.4728},{"date":"2020-05-29","close":81.2761},{"date":"2020-06-01","close":80.7608},{"date":"2020-06-02","close":83.7349},{"date":"2020-06-03","close":86.6276},{"date":"2020-06-04","close":87.1339},{"date":"2020-06-05","close":88.3361},{"date":"2020-06-08","close":89.2492},{"date":"2020-06-09","close":87.6853},{"date":"2020-06-10","close":85.4887},{"date":"2020-06-11","close":77.3439},{"date":"2020-06-12","close":80.0196},{"date":"2020-06-15","close":80.4445},{"date":"2020-06-16","close":81.2671},{"date":"2020-06-17","close":80.5078},{"date":"2020-06-18","close":79.6761},{"date":"2020-06-19","close":78.3924},{"date":"2020-06-22","close":78.0761},{"date":"2020-06-23","close":77.6241},{"date":"2020-06-24","close":74.9935},{"date":"2020-06-25","close":76.928},{"date":"2020-06-26","close":74.8308},{"date":"2020-06-29","close":77.1902},{"date":"2020-06-30","close":78.049},{"date":"2020-07-01","close":77.4975},{"date":"2020-07-02","close":79.9744},{"date":"2020-07-06","close":81.2309},{"date":"2020-07-07","close":79.5405},{"date":"2020-07-08","close":77.5156},{"date":"2020-07-09","close":75.9969},{"date":"2020-07-10","close":78.1484},{"date":"2020-07-13","close":78.7269},{"date":"2020-07-14","close":80.3089},{"date":"2020-07-15","close":83.075},{"date":"2020-07-16","close":81.8908},{"date":"2020-07-17","close":80.9326},{"date":"2020-07-20","close":82.9756},{"date":"2020-07-21","close":84.6389},{"date":"2020-07-22","close":84.6751},{"date":"2020-07-23","close":85.109},{"date":"2020-07-24","close":84.108},{"date":"2020-07-27","close":86.6286},{"date":"2020-07-28","close":84.836},{"date":"2020-07-29","close":88.4121},{"date":"2020-07-30","close":88.8034},{"date":"2020-07-31","close":88.4485},{"date":"2020-08-03","close":87.7934},{"date":"2020-08-04","close":88.7124},{"date":"2020-08-05","close":90.3049},{"date":"2020-08-06","close":90.0592},{"date":"2020-08-07","close":91.8882},{"date":"2020-08-10","close":93.8628},{"date":"2020-08-11","close":93.7263},{"date":"2020-08-12","close":92.8164},{"date":"2020-08-13","close":91.9428},{"date":"2020-08-14","close":92.3432},{"date":"2020-08-17","close":91.688},{"date":"2020-08-18","close":91.2876},{"date":"2020-08-19","close":91.233},{"date":"2020-08-20","close":90.96},{"date":"2020-08-21","close":90.8235},{"date":"2020-08-24","close":93.7809},{"date":"2020-08-25","close":92.9711},{"date":"2020-08-26","close":93.5352},{"date":"2020-08-27","close":93.699},{"date":"2020-08-28","close":94.5817},{"date":"2020-08-31","close":92.0429},{"date":"2020-09-01","close":95.701},{"date":"2020-09-02","close":96.6109},{"date":"2020-09-03","close":94.3997},{"date":"2020-09-04","close":96.62},{"date":"2020-09-08","close":94.7819},{"date":"2020-09-09","close":96.8566},{"date":"2020-09-10","close":95.6373},{"date":"2020-09-11","close":96.984},{"date":"2020-09-14","close":99.5592},{"date":"2020-09-15","close":100.3964},{"date":"2020-09-16","close":103.2264},{"date":"2020-09-17","close":103.9361},{"date":"2020-09-18","close":103.5721},{"date":"2020-09-21","close":99.6775},{"date":"2020-09-22","close":99.3317},{"date":"2020-09-23","close":96.5017},{"date":"2020-09-24","close":95.9648},{"date":"2020-09-25","close":96.5836},{"date":"2020-09-28","close":98.8221},{"date":"2020-09-29","close":97.257},{"date":"2020-09-30","close":97.7757},{"date":"2020-10-01","close":96.4926},{"date":"2020-10-02","close":98.5037},{"date":"2020-10-05","close":100.733},{"date":"2020-10-06","close":101.1607},{"date":"2020-10-07","close":105.9744},{"date":"2020-10-08","close":107.3303},{"date":"2020-10-09","close":107.2302},{"date":"2020-10-12","close":106.7297},{"date":"2020-10-13","close":105.8925},{"date":"2020-10-14","close":107.8308},{"date":"2020-10-15","close":108.7407},{"date":"2020-10-16","close":109.2867},{"date":"2020-10-19","close":107.1028},{"date":"2020-10-20","close":106.7934},{"date":"2020-10-21","close":105.7378},{"date":"2020-10-22","close":107.4395},{"date":"2020-10-23","close":109.3595},{"date":"2020-10-26","close":105.6459},{"date":"2020-10-27","close":102.5451},{"date":"2020-10-28","close":101.9963},{"date":"2020-10-29","close":104.0818},{"date":"2020-10-30","close":103.8257},{"date":"2020-11-02","close":107.4753},{"date":"2020-11-03","close":108.4997},{"date":"2020-11-04","close":105.3441},{"date":"2020-11-05","close":109.4601},{"date":"2020-11-06","close":109.4784},{"date":"2020-11-09","close":115.4788},{"date":"2020-11-10","close":116.9697},{"date":"2020-11-11","close":117.2624},{"date":"2020-11-12","close":113.8049},{"date":"2020-11-13","close":117.4545},{"date":"2020-11-16","close":121.4791},{"date":"2020-11-17","close":121.1132},{"date":"2020-11-18","close":121.845},{"date":"2020-11-19","close":122.156},{"date":"2020-11-20","close":120.6559},{"date":"2020-11-23","close":122.9243},{"date":"2020-11-24","close":125.7141},{"date":"2020-11-25","close":121.662},{"date":"2020-11-27","close":122.2748},{"date":"2020-11-30","close":118.296},{"date":"2020-12-01","close":119.2015},{"date":"2020-12-02","close":119.5033},{"date":"2020-12-03","close":118.6344},{"date":"2020-12-04","close":121.3236},{"date":"2020-12-07","close":118.7076},{"date":"2020-12-08","close":119.4119},{"date":"2020-12-09","close":119.4119},{"date":"2020-12-10","close":119.796},{"date":"2020-12-11","close":119.8235},{"date":"2020-12-14","close":117.985},{"date":"2020-12-15","close":119.8326},{"date":"2020-12-16","close":118.9271},{"date":"2020-12-17","close":119.7869},{"date":"2020-12-18","close":120.5186},{"date":"2020-12-21","close":119.604},{"date":"2020-12-22","close":119.1009},{"date":"2020-12-23","close":118.3509},{"date":"2020-12-24","close":118.7716},{"date":"2020-12-28","close":116.8691},{"date":"2020-12-29","close":116.6312},{"date":"2020-12-30","close":118.5429},{"date":"2020-12-31","close":118.8539},{"date":"2021-01-04","close":115.1861},{"date":"2021-01-05","close":120.3723},{"date":"2021-01-06","close":124.9},{"date":"2021-01-07","close":127.5251},{"date":"2021-01-08","close":125.147},{"date":"2021-01-11","close":125.3024},{"date":"2021-01-12","close":126.9123},{"date":"2021-01-13","close":125.1286},{"date":"2021-01-14","close":125.8329},{"date":"2021-01-15","close":122.6407},{"date":"2021-01-19","close":121.2321},{"date":"2021-01-20","close":121.0766},{"date":"2021-01-21","close":121.04},{"date":"2021-01-22","close":120.1893},{"date":"2021-01-25","close":117.427},{"date":"2021-01-26","close":114.9299},{"date":"2021-01-27","close":109.1857},{"date":"2021-01-28","close":111.2986},{"date":"2021-01-29","close":111.7286},{"date":"2021-02-01","close":112.2042},{"date":"2021-02-02","close":114.3537},{"date":"2021-02-03","close":115.4788},{"date":"2021-02-04","close":115.3049},{"date":"2021-02-05","close":116.4575},{"date":"2021-02-08","close":119.5841},{"date":"2021-02-09","close":118.9771},{"date":"2021-02-10","close":118.7657},{"date":"2021-02-11","close":119.9795},{"date":"2021-02-12","close":122.0578},{"date":"2021-02-16","close":120.5772},{"date":"2021-02-17","close":121.7727},{"date":"2021-02-18","close":120.8347},{"date":"2021-02-19","close":124.3476},{"date":"2021-02-22","close":126.4626},{"date":"2021-02-23","close":125.9477},{"date":"2021-02-24","close":129.856},{"date":"2021-02-25","close":127.6489},{"date":"2021-02-26","close":127.7409},{"date":"2021-03-01","close":131.0515},{"date":"2021-03-02","close":131.2446},{"date":"2021-03-03","close":132.0354},{"date":"2021-03-04","close":130.3893},{"date":"2021-03-05","close":135.9713},{"date":"2021-03-08","close":138.0311},{"date":"2021-03-09","close":133.6723},{"date":"2021-03-10","close":135.6954},{"date":"2021-03-11","close":135.1804},{"date":"2021-03-12","close":136.1},{"date":"2021-03-15","close":134.178},{"date":"2021-03-16","close":132.1457},{"date":"2021-03-17","close":134.7666},{"date":"2021-03-18","close":136.7161},{"date":"2021-03-19","close":135.7689},{"date":"2021-03-22","close":135.1252},{"date":"2021-03-23","close":130.095},{"date":"2021-03-24","close":131.4285},{"date":"2021-03-25","close":137.5806},{"date":"2021-03-26","close":140.4129},{"date":"2021-03-29","close":139.9807},{"date":"2021-03-30","close":139.3094},{"date":"2021-03-31","close":137.7645},{"date":"2021-04-01","close":139.6772},{"date":"2021-04-05","close":141.3601},{"date":"2021-04-06","close":141.1761},{"date":"2021-04-07","close":138.8588},{"date":"2021-04-08","close":138.0311},{"date":"2021-04-09","close":140.0818},{"date":"2021-04-12","close":142.1142},{"date":"2021-04-13","close":139.714},{"date":"2021-04-14","close":141.1394},{"date":"2021-04-15","close":142.9694},{"date":"2021-04-16","close":145.2224},{"date":"2021-04-19","close":145.5442},{"date":"2021-04-20","close":143.0337},{"date":"2021-04-21","close":145.9029},{"date":"2021-04-22","close":141.6819},{"date":"2021-04-23","close":145.2935},{"date":"2021-04-26","close":145.7184},{"date":"2021-04-27","close":144.5822},{"date":"2021-04-28","close":144.2682},{"date":"2021-04-29","close":145.7461},{"date":"2021-04-30","close":144.6931},{"date":"2021-05-03","close":147.6027},{"date":"2021-05-04","close":152.5443},{"date":"2021-05-05","close":154.7057},{"date":"2021-05-06","close":155.537},{"date":"2021-05-07","close":155.7587},{"date":"2021-05-10","close":154.4379},{"date":"2021-05-11","close":155.3615},{"date":"2021-05-12","close":150.5584},{"date":"2021-05-13","close":153.9298},{"date":"2021-05-14","close":154.4286},{"date":"2021-05-17","close":156.1282},{"date":"2021-05-18","close":154.2808},{"date":"2021-05-19","close":151.8423},{"date":"2021-05-20","close":151.7407},{"date":"2021-05-21","close":151.6206},{"date":"2021-05-24","close":153.2832},{"date":"2021-05-25","close":151.3066},{"date":"2021-05-26","close":151.4359},{"date":"2021-05-27","close":152.766},{"date":"2021-05-28","close":152.8214},{"date":"2021-06-01","close":155.574},{"date":"2021-06-02","close":153.1355},{"date":"2021-06-03","close":154.364},{"date":"2021-06-04","close":153.6435},{"date":"2021-06-07","close":152.6829},{"date":"2021-06-08","close":152.3965},{"date":"2021-06-09","close":149.8934},{"date":"2021-06-10","close":148.8404},{"date":"2021-06-11","close":148.1015},{"date":"2021-06-14","close":144.5268},{"date":"2021-06-15","close":144.7393},{"date":"2021-06-16","close":140.9799},{"date":"2021-06-17","close":136.5556},{"date":"2021-06-18","close":135.2901},{"date":"2021-06-21","close":137.9688},{"date":"2021-06-22","close":137.2391},{"date":"2021-06-23","close":137.3961},{"date":"2021-06-24","close":138.5599},{"date":"2021-06-25","close":138.7262},{"date":"2021-06-28","close":137.0266},{"date":"2021-06-29","close":135.8536},{"date":"2021-06-30","close":140.0285},{"date":"2021-07-01","close":141.451},{"date":"2021-07-02","close":142.9197},{"date":"2021-07-06","close":138.717},{"date":"2021-07-07","close":139.9085},{"date":"2021-07-08","close":138.3013},{"date":"2021-07-09","close":141.8112},{"date":"2021-07-12","close":142.5964},{"date":"2021-07-13","close":142.4024},{"date":"2021-07-14","close":142.3655},{"date":"2021-07-15","close":144.0558},{"date":"2021-07-16","close":140.7214},{"date":"2021-07-19","close":136.3524},{"date":"2021-07-20","close":139.4744},{"date":"2021-07-21","close":139.9085},{"date":"2021-07-22","close":137.5162},{"date":"2021-07-23","close":141.7938},{"date":"2021-07-26","close":142.4898},{"date":"2021-07-27","close":142.9908},{"date":"2021-07-28","close":142.7682},{"date":"2021-07-29","close":144.4569},{"date":"2021-07-30","close":144.5404},{"date":"2021-08-02","close":142.8888},{"date":"2021-08-03","close":144.9673},{"date":"2021-08-04","close":141.534},{"date":"2021-08-05","close":142.0166},{"date":"2021-08-06","close":144.2528},{"date":"2021-08-09","close":145.2178},{"date":"2021-08-10","close":148.781},{"date":"2021-08-11","close":151.407},{"date":"2021-08-12","close":151.0822},{"date":"2021-08-13","close":150.6739},{"date":"2021-08-16","close":148.0108},{"date":"2021-08-17","close":145.4406},{"date":"2021-08-18","close":143.6682},{"date":"2021-08-19","close":141.3762},{"date":"2021-08-20","close":142.7217},{"date":"2021-08-23","close":144.2435},{"date":"2021-08-24","close":146.0901},{"date":"2021-08-25","close":147.6304},{"date":"2021-08-26","close":146.786},{"date":"2021-08-27","close":148.6975},{"date":"2021-08-30","close":147.8902},{"date":"2021-08-31","close":147.1665},{"date":"2021-09-01","close":145.7096},{"date":"2021-09-02","close":145.1251},{"date":"2021-09-03","close":143.9559},{"date":"2021-09-07","close":141.4876},{"date":"2021-09-08","close":140.2072},{"date":"2021-09-09","close":141.8402},{"date":"2021-09-10","close":142.165},{"date":"2021-09-13","close":142.7867},{"date":"2021-09-14","close":138.9173},{"date":"2021-09-15","close":140.3556},{"date":"2021-09-16","close":141.3762},{"date":"2021-09-17","close":138.175},{"date":"2021-09-20","close":134.7232},{"date":"2021-09-21","close":135.4748},{"date":"2021-09-22","close":135.1686},{"date":"2021-09-23","close":138.676},{"date":"2021-09-24","close":141.831},{"date":"2021-09-27","close":144.0672},{"date":"2021-09-28","close":142.2949},{"date":"2021-09-29","close":142.7589},{"date":"2021-09-30","close":139.7803},{"date":"2021-10-01","close":142.2671},{"date":"2021-10-04","close":142.23},{"date":"2021-10-05","close":148.2706},{"date":"2021-10-06","close":147.3891},{"date":"2021-10-07","close":148.5305},{"date":"2021-10-08","close":147.6026},{"date":"2021-10-11","close":148.2985},{"date":"2021-10-12","close":147.7603},{"date":"2021-10-13","close":147.2314},{"date":"2021-10-14","close":151.008},{"date":"2021-10-15","close":152.8731},{"date":"2021-10-18","close":152.1586},{"date":"2021-10-19","close":152.7432},{"date":"2021-10-20","close":154.5526},{"date":"2021-10-21","close":153.8195},{"date":"2021-10-22","close":156.3342},{"date":"2021-10-25","close":159.0529},{"date":"2021-10-26","close":159.1457},{"date":"2021-10-27","close":151.7874},{"date":"2021-10-28","close":153.5412},{"date":"2021-10-29","close":150.485},{"date":"2021-11-01","close":150.485},{"date":"2021-11-02","close":154.7897},{"date":"2021-11-03","close":155.2277},{"date":"2021-11-04","close":155.4326},{"date":"2021-11-05","close":157.8365},{"date":"2021-11-08","close":158.3862},{"date":"2021-11-09","close":161.1069},{"date":"2021-11-10","close":157.4265},{"date":"2021-11-11","close":158.908},{"date":"2021-11-12","close":158.5167},{"date":"2021-11-15","close":155.9917},{"date":"2021-11-16","close":157.1191},{"date":"2021-11-17","close":155.5071},{"date":"2021-11-18","close":156.0289},{"date":"2021-11-19","close":154.4264},{"date":"2021-11-22","close":154.6686},{"date":"2021-11-23","close":156.0569},{"date":"2021-11-24","close":154.6313},{"date":"2021-11-26","close":149.9074},{"date":"2021-11-29","close":148.8825},{"date":"2021-11-30","close":141.0279},{"date":"2021-12-01","close":138.7731},{"date":"2021-12-02","close":143.3387},{"date":"2021-12-03","close":142.9473},{"date":"2021-12-06","close":147.3637},{"date":"2021-12-07","close":148.9384},{"date":"2021-12-08","close":148.9104},{"date":"2021-12-09","close":147.7923},{"date":"2021-12-10","close":149.9354},{"date":"2021-12-13","close":147.2799},{"date":"2021-12-14","close":148.6961},{"date":"2021-12-15","close":149.1061},{"date":"2021-12-16","close":151.9479},{"date":"2021-12-17","close":148.3607},{"date":"2021-12-20","close":145.2581},{"date":"2021-12-21","close":147.7178},{"date":"2021-12-22","close":148.5843},{"date":"2021-12-23","close":150.308},{"date":"2021-12-27","close":152.6467},{"date":"2021-12-28","close":154.1841},{"date":"2021-12-29","close":155.6748},{"date":"2021-12-30","close":154.7897},{"date":"2021-12-31","close":156.5879},{"date":"2022-01-03","close":156.0569},{"date":"2022-01-04","close":160.4267},{"date":"2022-01-05","close":161.9548},{"date":"2022-01-06","close":159.9888},{"date":"2022-01-07","close":160.3242},{"date":"2022-01-10","close":158.6657},{"date":"2022-01-11","close":159.4764},{"date":"2022-01-12","close":160.9485},{"date":"2022-01-13","close":161.5262},{"date":"2022-01-14","close":161.6846},{"date":"2022-01-18","close":158.8801},{"date":"2022-01-19","close":156.6252},{"date":"2022-01-20","close":153.7275},{"date":"2022-01-21","close":149.6838},{"date":"2022-01-24","close":149.8235},{"date":"2022-01-25","close":148.9291},{"date":"2022-01-26","close":148.7428},{"date":"2022-01-27","close":149.1434},{"date":"2022-01-28","close":142.7237},{"date":"2022-01-31","close":145.081},{"date":"2022-02-01","close":146.8699},{"date":"2022-02-02","close":148.0066},{"date":"2022-02-03","close":148.957},{"date":"2022-02-04","close":145.8264},{"date":"2022-02-07","close":144.5126},{"date":"2022-02-08","close":147.4756},{"date":"2022-02-09","close":149.6372},{"date":"2022-02-10","close":149.0968},{"date":"2022-02-11","close":144.9505},{"date":"2022-02-14","close":143.6461},{"date":"2022-02-15","close":147.5035},{"date":"2022-02-16","close":145.4351},{"date":"2022-02-17","close":142.4907},{"date":"2022-02-18","close":135.0036},{"date":"2022-02-22","close":134.8351},{"date":"2022-02-23","close":129.6221},{"date":"2022-02-24","close":128.4149},{"date":"2022-02-25","close":132.2239},{"date":"2022-02-28","close":130.3521},{"date":"2022-03-01","close":126.9642},{"date":"2022-03-02","close":134.1051},{"date":"2022-03-03","close":135.4528},{"date":"2022-03-04","close":132.8042},{"date":"2022-03-07","close":125.0549},{"date":"2022-03-08","close":125.317},{"date":"2022-03-09","close":129.7251},{"date":"2022-03-10","close":129.697},{"date":"2022-03-11","close":129.1635},{"date":"2022-03-14","close":130.8481},{"date":"2022-03-15","close":129.6596},{"date":"2022-03-16","close":133.1224},{"date":"2022-03-17","close":133.4313},{"date":"2022-03-18","close":133.6933},{"date":"2022-03-21","close":133.5997},{"date":"2022-03-22","close":134.4701},{"date":"2022-03-23","close":132.4205},{"date":"2022-03-24","close":134.6386},{"date":"2022-03-25","close":134.8726},{"date":"2022-03-28","close":134.5918},{"date":"2022-03-29","close":136.9502},{"date":"2022-03-30","close":135.3686},{"date":"2022-03-31","close":133.712},{"date":"2022-04-01","close":134.4701},{"date":"2022-04-04","close":134.1893},{"date":"2022-04-05","close":133.3844},{"date":"2022-04-06","close":131.4378},{"date":"2022-04-07","close":132.0835},{"date":"2022-04-08","close":135.2094},{"date":"2022-04-11","close":135.6868},{"date":"2022-04-12","close":134.7415},{"date":"2022-04-13","close":137.6896},{"date":"2022-04-14","close":135.8646},{"date":"2022-04-18","close":136.005},{"date":"2022-04-19","close":137.9423},{"date":"2022-04-20","close":138.8314},{"date":"2022-04-21","close":138.5506},{"date":"2022-04-22","close":133.5623},{"date":"2022-04-25","close":132.8136},{"date":"2022-04-26","close":130.3147},{"date":"2022-04-27","close":131.7349},{"date":"2022-04-28","close":134.4246},{"date":"2022-04-29","close":138.196},{"date":"2022-05-02","close":137.2649},{"date":"2022-05-03","close":141.3937},{"date":"2022-05-04","close":146.7922},{"date":"2022-05-05","close":142.5317},{"date":"2022-05-06","close":140.1241},{"date":"2022-05-09","close":134.4152},{"date":"2022-05-10","close":132.4778},{"date":"2022-05-11","close":133.108},{"date":"2022-05-12","close":130.7473},{"date":"2022-05-13","close":134.039},{"date":"2022-05-16","close":136.0705},{"date":"2022-05-17","close":146.2561},{"date":"2022-05-18","close":142.306},{"date":"2022-05-19","close":141.0927},{"date":"2022-05-20","close":141.7605},{"date":"2022-05-23","close":142.7574},{"date":"2022-05-24","close":140.5755},{"date":"2022-05-25","close":142.4565},{"date":"2022-05-26","close":146.4818},{"date":"2022-05-27","close":149.7359},{"date":"2022-05-31","close":147.206},{"date":"2022-06-01","close":145.9833},{"date":"2022-06-02","close":148.9835},{"date":"2022-06-03","close":147.4975},{"date":"2022-06-06","close":149.7923},{"date":"2022-06-07","close":151.7015},{"date":"2022-06-08","close":149.0117},{"date":"2022-06-09","close":146.0303},{"date":"2022-06-10","close":137.0486},{"date":"2022-06-13","close":129.5341},{"date":"2022-06-14","close":128.1046},{"date":"2022-06-15","close":126.3834},{"date":"2022-06-16","close":115.8593},{"date":"2022-06-17","close":115.2104},{"date":"2022-06-21","close":116.7152},{"date":"2022-06-22","close":113.5363},{"date":"2022-06-23","close":113.1601},{"date":"2022-06-24","close":119.9787},{"date":"2022-06-27","close":117.2889},{"date":"2022-06-28","close":115.69},{"date":"2022-06-29","close":112.6052},{"date":"2022-06-30","close":110.6114},{"date":"2022-07-01","close":108.8338},{"date":"2022-07-05","close":106.3133},{"date":"2022-07-06","close":106.6895},{"date":"2022-07-07","close":108.1661},{"date":"2022-07-08","close":106.2663},{"date":"2022-07-11","close":104.564},{"date":"2022-07-12","close":105.0154},{"date":"2022-07-13","close":101.7707},{"date":"2022-07-14","close":100.3788},{"date":"2022-07-15","close":102.2692},{"date":"2022-07-18","close":103.1063},{"date":"2022-07-19","close":108.7586},{"date":"2022-07-20","close":108.5893},{"date":"2022-07-21","close":108.3354},{"date":"2022-07-22","close":107.2285},{"date":"2022-07-25","close":108.9409},{"date":"2022-07-26","close":108.3922},{"date":"2022-07-27","close":111.7602},{"date":"2022-07-28","close":113.3212},{"date":"2022-07-29","close":111.1736},{"date":"2022-08-01","close":107.7204},{"date":"2022-08-02","close":105.4404},{"date":"2022-08-03","close":104.6551},{"date":"2022-08-04","close":104.9957},{"date":"2022-08-05","close":104.8727},{"date":"2022-08-08","close":105.0052},{"date":"2022-08-09","close":104.7119},{"date":"2022-08-10","close":107.7299},{"date":"2022-08-11","close":109.9532},{"date":"2022-08-12","close":111.2777},{"date":"2022-08-15","close":109.9532},{"date":"2022-08-16","close":111.4764},{"date":"2022-08-17","close":108.5341},{"date":"2022-08-18","close":110.606},{"date":"2022-08-19","close":108.4868},{"date":"2022-08-22","close":105.0241},{"date":"2022-08-23","close":109.7451},{"date":"2022-08-24","close":110.114},{"date":"2022-08-25","close":112.2238},{"date":"2022-08-26","close":107.7488},{"date":"2022-08-29","close":108.8084},{"date":"2022-08-30","close":106.746},{"date":"2022-08-31","close":104.8822},{"date":"2022-09-01","close":102.8481},{"date":"2022-09-02","close":101.1168},{"date":"2022-09-06","close":100.5965},{"date":"2022-09-07","close":104.2862},{"date":"2022-09-08","close":106.2824},{"date":"2022-09-09","close":109.0733},{"date":"2022-09-12","close":110.6627},{"date":"2022-09-13","close":103.3969},{"date":"2022-09-14","close":102.167},{"date":"2022-09-15","close":101.4196},{"date":"2022-09-16","close":96.9068},{"date":"2022-09-19","close":98.2218},{"date":"2022-09-20","close":94.0307},{"date":"2022-09-21","close":92.0534},{"date":"2022-09-22","close":88.8651},{"date":"2022-09-23","close":86.0931},{"date":"2022-09-26","close":83.1129},{"date":"2022-09-27","close":83.5198},{"date":"2022-09-28","close":87.0297},{"date":"2022-09-29","close":84.3996},{"date":"2022-09-30","close":85.4687},{"date":"2022-10-03","close":89.1584},{"date":"2022-10-04","close":91.6749},{"date":"2022-10-05","close":89.6503},{"date":"2022-10-06","close":87.5879},{"date":"2022-10-07","close":85.3741},{"date":"2022-10-10","close":86.8972},{"date":"2022-10-11","close":86.1026},{"date":"2022-10-12","close":85.0713},{"date":"2022-10-13","close":88.2218},{"date":"2022-10-14","close":83.8982},{"date":"2022-10-17","close":87.0108},{"date":"2022-10-18","close":89.7923},{"date":"2022-10-19","close":87.5974},{"date":"2022-10-20","close":87.0865},{"date":"2022-10-21","close":89.5368},{"date":"2022-10-24","close":88.0799},{"date":"2022-10-25","close":90.8424},{"date":"2022-10-26","close":91.0789},{"date":"2022-10-27","close":90.6721},{"date":"2022-10-28","close":91.587},{"date":"2022-10-31","close":91.6061},{"date":"2022-11-01","close":93.7409},{"date":"2022-11-02","close":89.5856},{"date":"2022-11-03","close":90.0526},{"date":"2022-11-04","close":87.6224},{"date":"2022-11-07","close":88.0608},{"date":"2022-11-08","close":89.4141},{"date":"2022-11-09","close":87.4413},{"date":"2022-11-10","close":99.3924},{"date":"2022-11-11","close":105.368},{"date":"2022-11-14","close":100.0691},{"date":"2022-11-15","close":97.9724},{"date":"2022-11-16","close":95.8281},{"date":"2022-11-17","close":94.6558},{"date":"2022-11-18","close":96.4761},{"date":"2022-11-21","close":94.8941},{"date":"2022-11-22","close":99.1923},{"date":"2022-11-23","close":99.3257},{"date":"2022-11-25","close":99.726},{"date":"2022-11-28","close":96.0377},{"date":"2022-11-29","close":100.5933},{"date":"2022-11-30","close":102.2611},{"date":"2022-12-01","close":102.4421},{"date":"2022-12-02","close":103.9861},{"date":"2022-12-05","close":103.2904},{"date":"2022-12-06","close":99.888},{"date":"2022-12-07","close":97.1242},{"date":"2022-12-08","close":96.4285},{"date":"2022-12-09","close":97.553},{"date":"2022-12-12","close":100.3073},{"date":"2022-12-13","close":103.8717},{"date":"2022-12-14","close":101.003},{"date":"2022-12-15","close":97.5912},{"date":"2022-12-16","close":96.762},{"date":"2022-12-19","close":96.2379},{"date":"2022-12-20","close":96.6286},{"date":"2022-12-21","close":98.2106},{"date":"2022-12-22","close":96.3808},{"date":"2022-12-23","close":97.7437},{"date":"2022-12-27","close":98.8778},{"date":"2022-12-28","close":95.7804},{"date":"2022-12-29","close":98.63},{"date":"2022-12-30","close":97.4387},{"date":"2023-01-03","close":97.4673},{"date":"2023-01-04","close":104.0242},{"date":"2023-01-05","close":105.6539},{"date":"2023-01-06","close":111.1434},{"date":"2023-01-09","close":111.3149},{"date":"2023-01-10","close":112.9637},{"date":"2023-01-11","close":113.5355},{"date":"2023-01-12","close":115.9276},{"date":"2023-01-13","close":115.5941},{"date":"2023-01-17","close":114.4314},{"date":"2023-01-18","close":113.1067},{"date":"2023-01-19","close":111.1053},{"date":"2023-01-20","close":115.88},{"date":"2023-01-23","close":117.1761},{"date":"2023-01-24","close":116.5852},{"date":"2023-01-25","close":115.7656},{"date":"2023-01-26","close":114.784},{"date":"2023-01-27","close":114.8412},{"date":"2023-01-30","close":116.2231},{"date":"2023-01-31","close":117.4144},{"date":"2023-02-01","close":119.1108},{"date":"2023-02-02","close":120.8167},{"date":"2023-02-03","close":119.5587},{"date":"2023-02-06","close":116.3851},{"date":"2023-02-07","close":118.091},{"date":"2023-02-08","close":115.7942},{"date":"2023-02-09","close":114.6029},{"date":"2023-02-10","close":114.2503},{"date":"2023-02-13","close":116.2231},{"date":"2023-02-14","close":116.347},{"date":"2023-02-15","close":117.1189},{"date":"2023-02-16","close":115.5369},{"date":"2023-02-17","close":113.9744},{"date":"2023-02-21","close":108.4626},{"date":"2023-02-22","close":109.4883},{"date":"2023-02-23","close":110.0251},{"date":"2023-02-24","close":112.8433},{"date":"2023-02-27","close":112.5941},{"date":"2023-02-28","close":111.415},{"date":"2023-03-01","close":114.7509},{"date":"2023-03-02","close":118.4414},{"date":"2023-03-03","close":119.3808},{"date":"2023-03-06","close":115.1247},{"date":"2023-03-07","close":112.7954},{"date":"2023-03-08","close":113.0733},{"date":"2023-03-09","close":108.9707},{"date":"2023-03-10","close":104.6187},{"date":"2023-03-13","close":100.8803},{"date":"2023-03-14","close":103.526},{"date":"2023-03-15","close":98.0717},{"date":"2023-03-16","close":100.0368},{"date":"2023-03-17","close":98.7331},{"date":"2023-03-20","close":98.7331},{"date":"2023-03-21","close":100.8132},{"date":"2023-03-22","close":96.7393},{"date":"2023-03-23","close":95.426},{"date":"2023-03-24","close":97.3719},{"date":"2023-03-27","close":98.9823},{"date":"2023-03-28","close":99.0207},{"date":"2023-03-29","close":101.5321},{"date":"2023-03-30","close":101.9827},{"date":"2023-03-31","close":104.3791},{"date":"2023-04-03","close":104.5708},{"date":"2023-04-04","close":101.8485},{"date":"2023-04-05","close":102.3948},{"date":"2023-04-06","close":101.6376},{"date":"2023-04-10","close":102.9412},{"date":"2023-04-11","close":104.3695},{"date":"2023-04-12","close":105.1172},{"date":"2023-04-13","close":106.3921},{"date":"2023-04-14","close":106.1333},{"date":"2023-04-17","close":106.0278},{"date":"2023-04-18","close":104.9447},{"date":"2023-04-19","close":104.59},{"date":"2023-04-20","close":102.3757},{"date":"2023-04-21","close":100.2668},{"date":"2023-04-24","close":101.3021},{"date":"2023-04-25","close":96.3462},{"date":"2023-04-26","close":96.2983},{"date":"2023-04-27","close":99.1261},{"date":"2023-04-28","close":102.5329},{"date":"2023-05-01","close":100.9791},{"date":"2023-05-02","close":98.4698},{"date":"2023-05-03","close":97.1862},{"date":"2023-05-04","close":97.6206},{"date":"2023-05-05","close":102.2048},{"date":"2023-05-08","close":102.311},{"date":"2023-05-09","close":100.8922},{"date":"2023-05-10","close":99.3384},{"date":"2023-05-11","close":97.6977},{"date":"2023-05-12","close":97.2731},{"date":"2023-05-15","close":101.5485},{"date":"2023-05-16","close":99.2323},{"date":"2023-05-17","close":102.0214},{"date":"2023-05-18","close":103.7586},{"date":"2023-05-19","close":103.6332},{"date":"2023-05-22","close":104.7141},{"date":"2023-05-23","close":104.4052},{"date":"2023-05-24","close":103.1699},{"date":"2023-05-25","close":102.5522},{"date":"2023-05-26","close":103.6718},{"date":"2023-05-30","close":104.2315},{"date":"2023-05-31","close":100.3904},{"date":"2023-06-01","close":102.3978},{"date":"2023-06-02","close":110.6881},{"date":"2023-06-05","close":109.9063},{"date":"2023-06-06","close":111.4602},{"date":"2023-06-07","close":113.6606},{"date":"2023-06-08","close":111.605},{"date":"2023-06-09","close":109.6651},{"date":"2023-06-12","close":110.3792},{"date":"2023-06-13","close":113.4676},{"date":"2023-06-14","close":112.2902},{"date":"2023-06-15","close":112.7245},{"date":"2023-06-16","close":110.0221},{"date":"2023-06-20","close":105.0229},{"date":"2023-06-21","close":104.7334},{"date":"2023-06-22","close":103.3919},{"date":"2023-06-23","close":105.6406},{"date":"2023-06-26","close":107.2041},{"date":"2023-06-27","close":109.1922},{"date":"2023-06-28","close":110.0029},{"date":"2023-06-29","close":110.138},{"date":"2023-06-30","close":111.7593},{"date":"2023-07-03","close":112.8403},{"date":"2023-07-05","close":110.5433},{"date":"2023-07-06","close":108.2464},{"date":"2023-07-07","close":112.8596},{"date":"2023-07-10","close":112.8113},{"date":"2023-07-11","close":114.5582},{"date":"2023-07-12","close":117.5693},{"date":"2023-07-13","close":118.4089},{"date":"2023-07-14","close":115.6584},{"date":"2023-07-17","close":116.8165},{"date":"2023-07-18","close":119.3161},{"date":"2023-07-19","close":118.2256},{"date":"2023-07-20","close":117.6851},{"date":"2023-07-21","close":117.0289},{"date":"2023-07-24","close":117.743},{"date":"2023-07-25","close":119.6732},{"date":"2023-07-26","close":120.7348},{"date":"2023-07-27","close":121.4683},{"date":"2023-07-28","close":122.2738},{"date":"2023-07-31","close":121.6915},{"date":"2023-08-01","close":121.6721},{"date":"2023-08-02","close":119.867},{"date":"2023-08-03","close":120.7405},{"date":"2023-08-04","close":120.294},{"date":"2023-08-07","close":121.051},{"date":"2023-08-08","close":121.6333},{"date":"2023-08-09","close":122.5262},{"date":"2023-08-10","close":123.2055},{"date":"2023-08-11","close":122.2835},{"date":"2023-08-14","close":120.6337},{"date":"2023-08-15","close":115.6841},{"date":"2023-08-16","close":112.9667},{"date":"2023-08-17","close":114.4516},{"date":"2023-08-18","close":114.2284},{"date":"2023-08-21","close":114.5292},{"date":"2023-08-22","close":113.9857},{"date":"2023-08-23","close":114.044},{"date":"2023-08-24","close":114.1216},{"date":"2023-08-25","close":114.7233},{"date":"2023-08-28","close":117.9551},{"date":"2023-08-29","close":119.2362},{"date":"2023-08-30","close":121.6042},{"date":"2023-08-31","close":122.6329},{"date":"2023-09-01","close":125.098},{"date":"2023-09-05","close":122.6232},{"date":"2023-09-06","close":123.1861},{"date":"2023-09-07","close":121.6818},{"date":"2023-09-08","close":120.8763},{"date":"2023-09-11","close":122.2738},{"date":"2023-09-12","close":122.2738},{"date":"2023-09-13","close":120.5075},{"date":"2023-09-14","close":125.0786},{"date":"2023-09-15","close":124.4575},{"date":"2023-09-18","close":125.1951},{"date":"2023-09-19","close":124.5157},{"date":"2023-09-20","close":124.2149},{"date":"2023-09-21","close":121.6527},{"date":"2023-09-22","close":120.2455},{"date":"2023-09-25","close":120.2261},{"date":"2023-09-26","close":116.577},{"date":"2023-09-27","close":119.6632},{"date":"2023-09-28","close":122.662},{"date":"2023-09-29","close":121.8177},{"date":"2023-10-02","close":117.8192},{"date":"2023-10-03","close":117.3922},{"date":"2023-10-04","close":118.2463},{"date":"2023-10-05","close":116.7517},{"date":"2023-10-06","close":116.7808},{"date":"2023-10-09","close":117.4019},{"date":"2023-10-10","close":119.4206},{"date":"2023-10-11","close":120.4299},{"date":"2023-10-12","close":117.2175},{"date":"2023-10-13","close":115.9268},{"date":"2023-10-16","close":116.8972},{"date":"2023-10-17","close":118.6053},{"date":"2023-10-18","close":115.7618},{"date":"2023-10-19","close":113.2093},{"date":"2023-10-20","close":111.8215},{"date":"2023-10-23","close":109.764},{"date":"2023-10-24","close":112.7435},{"date":"2023-10-25","close":109.6088},{"date":"2023-10-26","close":113.1608},{"date":"2023-10-27","close":110.8175},{"date":"2023-10-30","close":111.5791},{"date":"2023-10-31","close":111.8037},{"date":"2023-11-01","close":110.3489},{"date":"2023-11-02","close":112.8386},{"date":"2023-11-03","close":118.1012},{"date":"2023-11-06","close":117.1932},{"date":"2023-11-07","close":113.815},{"date":"2023-11-08","close":115.2014},{"date":"2023-11-09","close":113.6392},{"date":"2023-11-10","close":115.7091},{"date":"2023-11-13","close":115.0647},{"date":"2023-11-14","close":122.8171},{"date":"2023-11-15","close":124.2816},{"date":"2023-11-16","close":124.8479},{"date":"2023-11-17","close":126.8592},{"date":"2023-11-20","close":127.4841},{"date":"2023-11-21","close":127.3474},{"date":"2023-11-22","close":128.5972},{"date":"2023-11-24","close":129.7981},{"date":"2023-11-27","close":130.8233},{"date":"2023-11-28","close":131.331},{"date":"2023-11-29","close":134.1917},{"date":"2023-11-30","close":135.3829},{"date":"2023-12-01","close":137.7067},{"date":"2023-12-04","close":138.0581},{"date":"2023-12-05","close":136.6913},{"date":"2023-12-06","close":137.5992},{"date":"2023-12-07","close":138.3608},{"date":"2023-12-08","close":138.0093},{"date":"2023-12-11","close":139.015},{"date":"2023-12-12","close":138.0093},{"date":"2023-12-13","close":141.6219},{"date":"2023-12-14","close":148.2807},{"date":"2023-12-15","close":148.4076},{"date":"2023-12-18","close":146.8845},{"date":"2023-12-19","close":148.3881},{"date":"2023-12-20","close":147.607},{"date":"2023-12-21","close":150.6826},{"date":"2023-12-22","close":151.7663},{"date":"2023-12-26","close":153.8753},{"date":"2023-12-27","close":154.754},{"date":"2023-12-28","close":153.6116},{"date":"2023-12-29","close":151.698},{"date":"2024-01-02","close":151.0633},{"date":"2024-01-03","close":146.6892},{"date":"2024-01-04","close":146.2108},{"date":"2024-01-05","close":146.5818},{"date":"2024-01-08","close":145.6348},{"date":"2024-01-09","close":144.1116},{"date":"2024-01-10","close":145.4688},{"date":"2024-01-11","close":143.8968},{"date":"2024-01-12","close":143.887},{"date":"2024-01-16","close":141.1435},{"date":"2024-01-17","close":139.4348},{"date":"2024-01-18","close":142.1393},{"date":"2024-01-19","close":141.7},{"date":"2024-01-22","close":141.8465},{"date":"2024-01-23","close":142.8521},{"date":"2024-01-24","close":139.9132},{"date":"2024-01-25","close":141.9343},{"date":"2024-01-26","close":142.6861},{"date":"2024-01-29","close":144.0433},{"date":"2024-01-30","close":146.8357},{"date":"2024-01-31","close":142.8326},{"date":"2024-02-01","close":144.4045},{"date":"2024-02-02","close":143.4965},{"date":"2024-02-05","close":141.0849},{"date":"2024-02-06","close":144.3752},{"date":"2024-02-07","close":145.4883},{"date":"2024-02-08","close":145.3809},{"date":"2024-02-09","close":145.4004},{"date":"2024-02-12","close":148.0757},{"date":"2024-02-13","close":142.071},{"date":"2024-02-14","close":144.6486},{"date":"2024-02-15","close":148.5052},{"date":"2024-02-16","close":148.1718},{"date":"2024-02-20","close":146.5141},{"date":"2024-02-21","close":147.5047},{"date":"2024-02-22","close":146.6808},{"date":"2024-02-23","close":146.5239},{"date":"2024-02-26","close":147.2595},{"date":"2024-02-27","close":146.7299},{"date":"2024-02-28","close":146.5631},{"date":"2024-02-29","close":149.0643},{"date":"2024-03-01","close":150.5259},{"date":"2024-03-04","close":151.9286},{"date":"2024-03-05","close":148.7112},{"date":"2024-03-06","close":148.5935},{"date":"2024-03-07","close":153.6647},{"date":"2024-03-08","close":152.5171},{"date":"2024-03-11","close":154.42},{"date":"2024-03-12","close":153.5666},{"date":"2024-03-13","close":154.8319},{"date":"2024-03-14","close":154.7436},{"date":"2024-03-15","close":156.9899},{"date":"2024-03-18","close":159.2067},{"date":"2024-03-19","close":159.0497},{"date":"2024-03-20","close":162.2866},{"date":"2024-03-21","close":165.1214},{"date":"2024-03-22","close":162.2474},{"date":"2024-03-25","close":164.6996},{"date":"2024-03-26","close":163.2479},{"date":"2024-03-27","close":166.3965},{"date":"2024-03-28","close":168.5741},{"date":"2024-04-01","close":167.8678},{"date":"2024-04-02","close":165.7491},{"date":"2024-04-03","close":167.9954},{"date":"2024-04-04","close":160.1875},{"date":"2024-04-05","close":159.5107},{"date":"2024-04-08","close":161.5706},{"date":"2024-04-09","close":163.1008},{"date":"2024-04-10","close":157.0095},{"date":"2024-04-11","close":157.3136},{"date":"2024-04-12","close":153.0565},{"date":"2024-04-15","close":152.8015},{"date":"2024-04-16","close":151.9678},{"date":"2024-04-17","close":151.5362},{"date":"2024-04-18","close":151.6637},{"date":"2024-04-19","close":151.4969},{"date":"2024-04-22","close":151.9776},{"date":"2024-04-23","close":153.0664},{"date":"2024-04-24","close":152.4582},{"date":"2024-04-25","close":150.9476},{"date":"2024-04-26","close":152.2286},{"date":"2024-04-29","close":155.2931},{"date":"2024-04-30","close":151.3615},{"date":"2024-05-01","close":152.1794},{"date":"2024-05-02","close":154.091},{"date":"2024-05-03","close":154.8694},{"date":"2024-05-06","close":156.7514},{"date":"2024-05-07","close":160.348},{"date":"2024-05-08","close":160.8801},{"date":"2024-05-09","close":159.0572},{"date":"2024-05-10","close":154.3964},{"date":"2024-05-13","close":157.8945},{"date":"2024-05-14","close":157.3722},{"date":"2024-05-15","close":156.2588},{"date":"2024-05-16","close":153.3914},{"date":"2024-05-17","close":155.0369},{"date":"2024-05-20","close":154.2388},{"date":"2024-05-21","close":153.1548},{"date":"2024-05-22","close":150.9674},{"date":"2024-05-23","close":149.3711},{"date":"2024-05-24","close":150.6323},{"date":"2024-05-28","close":149.0459},{"date":"2024-05-29","close":146.1884},{"date":"2024-05-30","close":149.105},{"date":"2024-05-31","close":149.8145},{"date":"2024-06-03","close":145.9814},{"date":"2024-06-04","close":143.1239},{"date":"2024-06-05","close":144.8088},{"date":"2024-06-06","close":145.0453},{"date":"2024-06-07","close":144.326},{"date":"2024-06-10","close":142.8184},{"date":"2024-06-11","close":142.8973},{"date":"2024-06-12","close":143.6559},{"date":"2024-06-13","close":142.0301},{"date":"2024-06-14","close":137.3497},{"date":"2024-06-17","close":137.3102},{"date":"2024-06-18","close":137.0935},{"date":"2024-06-20","close":136.0293},{"date":"2024-06-21","close":134.9946},{"date":"2024-06-24","close":137.0146},{"date":"2024-06-25","close":132.4327},{"date":"2024-06-26","close":136.4431},{"date":"2024-06-27","close":133.9797},{"date":"2024-06-28","close":132.9155},{"date":"2024-07-01","close":129.7525},{"date":"2024-07-02","close":130.9349},{"date":"2024-07-03","close":132.7874},{"date":"2024-07-05","close":130.2452},{"date":"2024-07-08","close":132.0287},{"date":"2024-07-09","close":129.4766},{"date":"2024-07-10","close":132.7185},{"date":"2024-07-11","close":137.1526},{"date":"2024-07-12","close":140.1579},{"date":"2024-07-15","close":140.7491},{"date":"2024-07-16","close":145.3508},{"date":"2024-07-17","close":143.725},{"date":"2024-07-18","close":141.4192},{"date":"2024-07-19","close":136.8274},{"date":"2024-07-22","close":137.6847},{"date":"2024-07-23","close":136.8176},{"date":"2024-07-24","close":134.1374},{"date":"2024-07-25","close":134.8961},{"date":"2024-07-26","close":137.0442},{"date":"2024-07-29","close":137.1033},{"date":"2024-07-30","close":138.1036},{"date":"2024-07-31","close":139.7872},{"date":"2024-08-01","close":136.2219},{"date":"2024-08-02","close":130.2798},{"date":"2024-08-05","close":124.7735},{"date":"2024-08-06","close":125.8629},{"date":"2024-08-07","close":123.8327},{"date":"2024-08-08","close":125.1796},{"date":"2024-08-09","close":125.2786},{"date":"2024-08-12","close":123.9813},{"date":"2024-08-13","close":125.9025},{"date":"2024-08-14","close":124.5259},{"date":"2024-08-15","close":128.0813},{"date":"2024-08-16","close":127.8139},{"date":"2024-08-19","close":128.4576},{"date":"2024-08-20","close":127.2593},{"date":"2024-08-21","close":129.4678},{"date":"2024-08-22","close":128.2793},{"date":"2024-08-23","close":130.6958},{"date":"2024-08-26","close":130.2303},{"date":"2024-08-27","close":129.7253},{"date":"2024-08-28","close":127.5762},{"date":"2024-08-29","close":128.8042},{"date":"2024-08-30","close":129.339},{"date":"2024-09-03","close":124.0407},{"date":"2024-09-04","close":123.1097},{"date":"2024-09-05","close":120.2675},{"date":"2024-09-06","close":118.881},{"date":"2024-09-09","close":119.1979},{"date":"2024-09-10","close":118.0095},{"date":"2024-09-11","close":119.3365},{"date":"2024-09-12","close":118.7225},{"date":"2024-09-13","close":121.951},{"date":"2024-09-16","close":122.6047},{"date":"2024-09-17","close":124.5458},{"date":"2024-09-18","close":125.1499},{"date":"2024-09-19","close":128.8339},{"date":"2024-09-20","close":125.6747},{"date":"2024-09-23","close":126.4967},{"date":"2024-09-24","close":131.2801},{"date":"2024-09-25","close":128.7745},{"date":"2024-09-26","close":138.47},{"date":"2024-09-27","close":137.9451},{"date":"2024-09-30","close":134.6473},{"date":"2024-10-01","close":133.7064},{"date":"2024-10-02","close":133.5678},{"date":"2024-10-03","close":132.6072},{"date":"2024-10-04","close":135.3504},{"date":"2024-10-07","close":134.2709},{"date":"2024-10-08","close":128.1308},{"date":"2024-10-09","close":131.9634},{"date":"2024-10-10","close":133.548},{"date":"2024-10-11","close":134.8651},{"date":"2024-10-14","close":134.3502},{"date":"2024-10-15","close":132.4784},{"date":"2024-10-16","close":133.6668},{"date":"2024-10-17","close":134.1818},{"date":"2024-10-18","close":134.6572},{"date":"2024-10-21","close":131.7158},{"date":"2024-10-22","close":130.1115},{"date":"2024-10-23","close":127.695},{"date":"2024-10-24","close":128.5269},{"date":"2024-10-25","close":127.6257},{"date":"2024-10-28","close":128.7151},{"date":"2024-10-29","close":125.6549},{"date":"2024-10-30","close":126.4914},{"date":"2024-10-31","close":125.4458},{"date":"2024-11-01","close":124.2906},{"date":"2024-11-04","close":122.9861},{"date":"2024-11-05","close":90.6213},{"date":"2024-11-06","close":92.0553},{"date":"2024-11-07","close":89.3467},{"date":"2024-11-08","close":84.4471},{"date":"2024-11-11","close":78.2829},{"date":"2024-11-12","close":75.395},{"date":"2024-11-13","close":73.6921},{"date":"2024-11-14","close":73.6323},{"date":"2024-11-15","close":73.473},{"date":"2024-11-18","close":72.6962},{"date":"2024-11-19","close":71.8995},{"date":"2024-11-20","close":72.5966},{"date":"2024-11-21","close":74.6879},{"date":"2024-11-22","close":74.3892},{"date":"2024-11-25","close":76.1817},{"date":"2024-11-26","close":72.5468},{"date":"2024-11-27","close":72.6066},{"date":"2024-11-29","close":72.9053},{"date":"2024-12-02","close":73.9111},{"date":"2024-12-03","close":72.1983},{"date":"2024-12-04","close":70.605},{"date":"2024-12-05","close":69.151},{"date":"2024-12-06","close":70.2465},{"date":"2024-12-09","close":72.1186},{"date":"2024-12-10","close":69.3602},{"date":"2024-12-11","close":67.7569},{"date":"2024-12-12","close":68.5635},{"date":"2024-12-13","close":68.2946},{"date":"2024-12-16","close":67.8764},{"date":"2024-12-17","close":68.1253},{"date":"2024-12-18","close":67.6573},{"date":"2024-12-19","close":66.7511},{"date":"2024-12-20","close":67.966},{"date":"2024-12-23","close":68.912},{"date":"2024-12-24","close":68.1154},{"date":"2024-12-26","close":68.8623},{"date":"2024-12-27","close":68.4739},{"date":"2024-12-30","close":67.9361},{"date":"2024-12-31","close":68.922},{"date":"2025-01-02","close":68.1353},{"date":"2025-01-03","close":65.8548},{"date":"2025-01-06","close":65.7751},{"date":"2025-01-07","close":66.0241},{"date":"2025-01-08","close":64.6698},{"date":"2025-01-10","close":64.7395},{"date":"2025-01-13","close":67.0996},{"date":"2025-01-14","close":70.7046},{"date":"2025-01-15","close":70.7145},{"date":"2025-01-16","close":71.6008},{"date":"2025-01-17","close":72.3079},{"date":"2025-01-21","close":73.712},{"date":"2025-01-22","close":72.756},{"date":"2025-01-23","close":73.4232},{"date":"2025-01-24","close":73.702},{"date":"2025-01-27","close":73.8116},{"date":"2025-01-28","close":71.5709},{"date":"2025-01-29","close":70.6448},{"date":"2025-01-30","close":71.8697},{"date":"2025-01-31","close":70.7444},{"date":"2025-02-03","close":68.4838},{"date":"2025-02-04","close":71.073},{"date":"2025-02-05","close":69.649},{"date":"2025-02-06","close":68.6033},{"date":"2025-02-07","close":67.7668},{"date":"2025-02-10","close":66.6714},{"date":"2025-02-11","close":66.532},{"date":"2025-02-12","close":66.1337},{"date":"2025-02-13","close":65.0283},{"date":"2025-02-14","close":67.7768},{"date":"2025-02-18","close":69.6191},{"date":"2025-02-19","close":54.6815},{"date":"2025-02-20","close":52.3911},{"date":"2025-02-21","close":52.5405},{"date":"2025-02-24","close":52.7097},{"date":"2025-02-25","close":54.2243},{"date":"2025-02-26","close":52.4606},{"date":"2025-02-27","close":50.3582},{"date":"2025-02-28","close":50.7568},{"date":"2025-03-03","close":46.8509},{"date":"2025-03-04","close":48.0366},{"date":"2025-03-05","close":54.1346},{"date":"2025-03-06","close":55.0214},{"date":"2025-03-07","close":55.121},{"date":"2025-03-10","close":54.025},{"date":"2025-03-11","close":54.4136},{"date":"2025-03-12","close":52.6001},{"date":"2025-03-13","close":52.8991},{"date":"2025-03-14","close":56.8448},{"date":"2025-03-17","close":57.7615},{"date":"2025-03-18","close":58.3095},{"date":"2025-03-19","close":56.9943},{"date":"2025-03-20","close":56.6157},{"date":"2025-03-21","close":56.8946},{"date":"2025-03-24","close":59.2262},{"date":"2025-03-25","close":58.9572},{"date":"2025-03-26","close":58.9472},{"date":"2025-03-27","close":58.0206},{"date":"2025-03-28","close":56.9943},{"date":"2025-03-31","close":56.5658},{"date":"2025-04-01","close":55.4798},{"date":"2025-04-02","close":56.3765},{"date":"2025-04-03","close":47.0302},{"date":"2025-04-04","close":40.8426},{"date":"2025-04-07","close":40.3643},{"date":"2025-04-08","close":37.3552},{"date":"2025-04-09","close":43.7421},{"date":"2025-04-10","close":37.4448},{"date":"2025-04-11","close":38.242},{"date":"2025-04-14","close":39.049},{"date":"2025-04-15","close":37.7936},{"date":"2025-04-16","close":37.395},{"date":"2025-04-17","close":39.9458},{"date":"2025-04-21","close":39.1686},{"date":"2025-04-22","close":41.4105},{"date":"2025-04-23","close":41.4404},{"date":"2025-04-24","close":43.5528},{"date":"2025-04-25","close":43.3734},{"date":"2025-04-28","close":43.6825},{"date":"2025-04-29","close":44.3506},{"date":"2025-04-30","close":44.3805},{"date":"2025-05-01","close":45.2679},{"date":"2025-05-02","close":45.8163},{"date":"2025-05-05","close":44.6398},{"date":"2025-05-06","close":48.9073},{"date":"2025-05-07","close":48.309},{"date":"2025-05-08","close":51.5596},{"date":"2025-05-09","close":51.061},{"date":"2025-05-12","close":54.3714},{"date":"2025-05-13","close":53.2945},{"date":"2025-05-14","close":52.3473},{"date":"2025-05-15","close":52.0581},{"date":"2025-05-16","close":53.3643},{"date":"2025-05-19","close":52.3173},{"date":"2025-05-20","close":53.5637},{"date":"2025-05-21","close":52.2675},{"date":"2025-05-22","close":53.4042},{"date":"2025-05-23","close":52.3473},{"date":"2025-05-27","close":54.9995},{"date":"2025-05-28","close":53.7731},{"date":"2025-05-29","close":54.3514},{"date":"2025-05-30","close":52.6763},{"date":"2025-06-02","close":52.3273},{"date":"2025-06-03","close":53.6235},{"date":"2025-06-04","close":54.511},{"date":"2025-06-05","close":54.3614},{"date":"2025-06-06","close":55.2986},{"date":"2025-06-09","close":56.7444},{"date":"2025-06-10","close":59.1873},{"date":"2025-06-11","close":58.0207},{"date":"2025-06-12","close":56.7045},{"date":"2025-06-13","close":54.4711},{"date":"2025-06-16","close":56.0764},{"date":"2025-06-17","close":54.3215},{"date":"2025-06-18","close":54.2318},{"date":"2025-06-20","close":53.3543},{"date":"2025-06-23","close":54.4411},{"date":"2025-06-24","close":55.857},{"date":"2025-06-25","close":55.4482},{"date":"2025-06-26","close":56.3855},{"date":"2025-06-27","close":56.6048},{"date":"2025-06-30","close":55.169},{"date":"2025-07-01","close":57.9609},{"date":"2025-07-02","close":60.4436},{"date":"2025-07-03","close":60.7029},{"date":"2025-07-07","close":57.931},{"date":"2025-07-08","close":60.1844},{"date":"2025-07-09","close":60.5932},{"date":"2025-07-10","close":62.2085},{"date":"2025-07-11","close":60.8524},{"date":"2025-07-14","close":59.0976},{"date":"2025-07-15","close":57.3427},{"date":"2025-07-16","close":56.7544},{"date":"2025-07-17","close":58.3298},{"date":"2025-07-18","close":57.1433},{"date":"2025-07-21","close":57.8412},{"date":"2025-07-22","close":58.5691},{"date":"2025-07-23","close":59.5762},{"date":"2025-07-24","close":56.9339},{"date":"2025-07-25","close":58.5292},{"date":"2025-07-28","close":57.7415},{"date":"2025-07-29","close":56.831},{"date":"2025-07-30","close":54.0079},{"date":"2025-07-31","close":52.1026},{"date":"2025-08-01","close":48.4315},{"date":"2025-08-04","close":47.9527},{"date":"2025-08-05","close":49.2296},{"date":"2025-08-06","close":47.7033},{"date":"2025-08-07","close":48.5313},{"date":"2025-08-08","close":47.9328},{"date":"2025-08-11","close":47.3043},{"date":"2025-08-12","close":41.1194},{"date":"2025-08-13","close":41.698},{"date":"2025-08-14","close":42.516},{"date":"2025-08-15","close":42.3763},{"date":"2025-08-18","close":43.0048},{"date":"2025-08-19","close":45.1296},{"date":"2025-08-20","close":45.2792},{"date":"2025-08-21","close":44.571},{"date":"2025-08-22","close":48.5113},{"date":"2025-08-25","close":47.2045},{"date":"2025-08-26","close":46.9751},{"date":"2025-08-27","close":47.0449},{"date":"2025-08-28","close":46.7556},{"date":"2025-08-29","close":47.5138},{"date":"2025-09-02","close":45.9576},{"date":"2025-09-03","close":44.5311},{"date":"2025-09-04","close":46.3167},{"date":"2025-09-05","close":48.6111},{"date":"2025-09-08","close":46.4065},{"date":"2025-09-09","close":44.571},{"date":"2025-09-10","close":44.1121},{"date":"2025-09-11","close":46.7556},{"date":"2025-09-12","close":45.4887},{"date":"2025-09-15","close":44.6707},{"date":"2025-09-16","close":45.3092},{"date":"2025-09-17","close":44.9999},{"date":"2025-09-18","close":45.369},{"date":"2025-09-19","close":44.142},{"date":"2025-09-22","close":43.5834},{"date":"2025-09-23","close":42.4961},{"date":"2025-09-24","close":42.2766},{"date":"2025-09-25","close":39.8425},{"date":"2025-09-26","close":40.6805},{"date":"2025-09-29","close":40.7403},{"date":"2025-09-30","close":41.9773},{"date":"2025-10-01","close":42.2467},{"date":"2025-10-02","close":45.1994},{"date":"2025-10-03","close":45.0299},{"date":"2025-10-06","close":44.1819},{"date":"2025-10-07","close":42.506},{"date":"2025-10-08","close":42.526},{"date":"2025-10-09","close":42.107},{"date":"2025-10-10","close":39.1941},{"date":"2025-10-13","close":40.062},{"date":"2025-10-14","close":40.7204},{"date":"2025-10-15","close":40.0919},{"date":"2025-10-16","close":39.8824},{"date":"2025-10-17","close":40.0919},{"date":"2025-10-20","close":40.9399},{"date":"2025-10-21","close":41.5085},{"date":"2025-10-22","close":40.3413},{"date":"2025-10-23","close":42.2467},{"date":"2025-10-24","close":42.107},{"date":"2025-10-27","close":43.733},{"date":"2025-10-28","close":41.1294},{"date":"2025-10-29","close":40.0512},{"date":"2025-10-30","close":37.9349},{"date":"2025-10-31","close":38.3741},{"date":"2025-11-03","close":36.9965},{"date":"2025-11-04","close":37.276},{"date":"2025-11-05","close":36.8767},{"date":"2025-11-06","close":36.0481},{"date":"2025-11-07","close":41.2292},{"date":"2025-11-10","close":41.2192},{"date":"2025-11-11","close":41.3291},{"date":"2025-11-12","close":39.053},{"date":"2025-11-13","close":39.9015},{"date":"2025-11-14","close":38.8733},{"date":"2025-11-17","close":36.8667},{"date":"2025-11-18","close":36.2977},{"date":"2025-11-19","close":36.0881},{"date":"2025-11-20","close":35.4691},{"date":"2025-11-21","close":37.865},{"date":"2025-11-24","close":38.6836},{"date":"2025-11-25","close":39.3924},{"date":"2025-11-26","close":40.4106},{"date":"2025-11-28","close":41.5786},{"date":"2025-12-01","close":41.7583},{"date":"2025-12-02","close":41.4988},{"date":"2025-12-03","close":41.7683},{"date":"2025-12-04","close":39.7717},{"date":"2025-12-05","close":40.5604},{"date":"2025-12-08","close":39.9614},{"date":"2025-12-09","close":40.1311},{"date":"2025-12-10","close":43.1859},{"date":"2025-12-11","close":42.7167},{"date":"2025-12-12","close":43.4255},{"date":"2025-12-15","close":42.4172},{"date":"2025-12-16","close":40.8798},{"date":"2025-12-17","close":41.4988},{"date":"2025-12-18","close":42.8365},{"date":"2025-12-19","close":42.2175},{"date":"2025-12-22","close":42.6468},{"date":"2025-12-23","close":41.8382},{"date":"2025-12-24","close":42.0977},{"date":"2025-12-26","close":42.7766},{"date":"2025-12-29","close":42.8165},{"date":"2025-12-30","close":42.7267},{"date":"2025-12-31","close":42.2075},{"date":"2026-01-02","close":42.0878},{"date":"2026-01-05","close":42.507},{"date":"2026-01-06","close":44.4138},{"date":"2026-01-07","close":42.6268},{"date":"2026-01-08","close":43.9046},{"date":"2026-01-09","close":45.4919},{"date":"2026-01-12","close":45.5618},{"date":"2026-01-13","close":45.8014},{"date":"2026-01-14","close":46.8795},{"date":"2026-01-15","close":47.0592},{"date":"2026-01-16","close":46.8596},{"date":"2026-01-20","close":44.1542},{"date":"2026-01-21","close":48.0375},{"date":"2026-01-22","close":47.8978},{"date":"2026-01-23","close":47.4386},{"date":"2026-01-26","close":47.4485},{"date":"2026-01-27","close":46.7797},{"date":"2026-01-28","close":46.0909},{"date":"2026-01-29","close":45.3621},{"date":"2026-01-30","close":44.3638},{"date":"2026-02-02","close":45.7914},{"date":"2026-02-03","close":47.9577},{"date":"2026-02-04","close":52.7195},{"date":"2026-02-05","close":51.9708},{"date":"2026-02-06","close":54.786},{"date":"2026-02-09","close":54.9357},{"date":"2026-02-10","close":58.2201},{"date":"2026-02-11","close":60.4562},{"date":"2026-02-12","close":58.7192},{"date":"2026-02-13","close":58.7492},{"date":"2026-02-17","close":55.6445},{"date":"2026-02-18","close":54.766},{"date":"2026-02-19","close":54.8259},{"date":"2026-02-20","close":54.0173},{"date":"2026-02-23","close":52.2503},{"date":"2026-02-24","close":53.029},{"date":"2026-02-25","close":49.9725},{"date":"2026-02-26","close":49.0735},{"date":"2026-02-27","close":49.8826},{"date":"2026-03-02","close":49.6728},{"date":"2026-03-03","close":51.261},{"date":"2026-03-04","close":51.0912},{"date":"2026-03-05","close":52.4896},{"date":"2026-03-06","close":49.2633},{"date":"2026-03-09","close":51.3909},{"date":"2026-03-10","close":50.6118},{"date":"2026-03-11","close":51.8803},{"date":"2026-03-12","close":59.5315},{"date":"2026-03-13","close":57.6736},{"date":"2026-03-16","close":56.0055},{"date":"2026-03-17","close":60.1108},{"date":"2026-03-18","close":59.8212},{"date":"2026-03-19","close":60.2606},{"date":"2026-03-20","close":56.8845},{"date":"2026-03-23","close":56.0655},{"date":"2026-03-24","close":60.7301},{"date":"2026-03-25","close":62.588},{"date":"2026-03-26","close":61.4693},{"date":"2026-03-27","close":63.3371},{"date":"2026-03-30","close":64.1761},{"date":"2026-03-31","close":65.6944},{"date":"2026-04-01","close":63.4769},{"date":"2026-04-02","close":63.9864},{"date":"2026-04-06","close":63.7167},{"date":"2026-04-07","close":63.4969},{"date":"2026-04-08","close":63.6767},{"date":"2026-04-09","close":62.2384},{"date":"2026-04-10","close":63.0574},{"date":"2026-04-13","close":68.1416},{"date":"2026-04-14","close":65.0252},{"date":"2026-04-15","close":64.6556},{"date":"2026-04-16","close":68.2614},{"date":"2026-04-17","close":61.9587},{"date":"2026-04-20","close":63.4969},{"date":"2026-04-21","close":65.6944},{"date":"2026-04-22","close":65.4047},{"date":"2026-04-23","close":65.155},{"date":"2026-04-24","close":64.9253},{"date":"2026-04-27","close":65.0451},{"date":"2026-04-28","close":64.6054},{"date":"2026-04-29","close":65.0451},{"date":"2026-04-30","close":67.7133},{"date":"2026-05-01","close":69.1923},{"date":"2026-05-04","close":68.6926},{"date":"2026-05-05","close":68.9624},{"date":"2026-05-06","close":62.0772},{"date":"2026-05-07","close":58.3598},{"date":"2026-05-08","close":57.1306},{"date":"2026-05-11","close":59.509},{"date":"2026-05-12","close":59.429},{"date":"2026-05-13","close":59.9287},{"date":"2026-05-14","close":57.2905},{"date":"2026-05-15","close":56.7609},{"date":"2026-05-18","close":55.7116},{"date":"2026-05-19","close":53.4531},{"date":"2026-05-20","close":53.4631},{"date":"2026-05-21","close":52.8635},{"date":"2026-05-22","close":52.3539},{"date":"2026-05-26","close":52.3339},{"date":"2026-05-27","close":52.8935},{"date":"2026-05-28","close":53.2333},{"date":"2026-05-29","close":53.0934},{"date":"2026-06-01","close":55.2419},{"date":"2026-06-02","close":55.2319},{"date":"2026-06-03","close":55.4418},{"date":"2026-06-04","close":53.9328},{"date":"2026-06-05","close":50.9948},{"date":"2026-06-08","close":49.0462},{"date":"2026-06-09","close":50.8849},{"date":"2026-06-10","close":50.3453},{"date":"2026-06-11","close":51.6344},{"date":"2026-06-12","close":53.4431},{"date":"2026-06-15","close":53.7329},{"date":"2026-06-16","close":51.8942},{"date":"2026-06-17","close":51.1947},{"date":"2026-06-18","close":51.1247},{"date":"2026-06-22","close":49.6957},{"date":"2026-06-23","close":48.0968},{"date":"2026-06-24","close":48.0069},{"date":"2026-06-25","close":48.8863},{"date":"2026-06-26","close":49.3859},{"date":"2026-06-29","close":45.8983},{"date":"2026-06-30","close":45.9683},{"date":"2026-07-01","close":45.1688},{"date":"2026-07-02","close":47.6471},{"date":"2026-07-06","close":47.6072},{"date":"2026-07-07","close":48.6465},{"date":"2026-07-08","close":47.2674},{"date":"2026-07-09","close":46.6079},{"date":"2026-07-10","close":46.8877},{"date":"2026-07-13","close":47.887},{"date":"2026-07-14","close":47.7171},{"date":"2026-07-15","close":47.1775},{"date":"2026-07-16","close":45.7484},{"date":"2026-07-17","close":45.6685},{"date":"2026-07-20","close":44.5293},{"date":"2026-07-21","close":46.378},{"date":"2026-07-22","close":48.3267},{"date":"2026-07-23","close":47.3174},{"date":"2026-07-24","close":46.398},{"date":"2026-07-27","close":44.3694},{"date":"2026-07-28","close":43.5},{"date":"2026-07-29","close":43.93},{"date":"2026-07-30","close":44.81},{"date":"2026-07-31","close":44.72},{"date":"2026-08-03","close":43.89},{"date":"2026-08-04","close":45.24},{"date":"2026-08-05","close":43.14},{"date":"2026-08-06","close":43.95},{"date":"2026-08-07","close":43.89},{"date":"2026-08-10","close":44.46},{"date":"2026-08-11","close":44.84},{"date":"2026-08-12","close":43.31},{"date":"2026-08-13","close":44.3},{"date":"2026-08-14","close":45.66},{"date":"2026-08-17","close":44.99},{"date":"2026-08-18","close":44.65},{"date":"2026-08-19","close":46.26},{"date":"2026-08-20","close":46.98},{"date":"2026-08-21","close":46.8},{"date":"2026-08-24","close":45.26},{"date":"2026-08-25","close":44.52},{"date":"2026-08-26","close":44.7},{"date":"2026-08-27","close":44.87},{"date":"2026-08-28","close":45.0},{"date":"2026-08-31","close":45.48},{"date":"2026-09-01","close":44.13},{"date":"2026-09-02","close":46.66},{"date":"2026-09-03","close":45.2},{"date":"2026-09-04","close":44.67},{"date":"2026-09-08","close":44.53},{"date":"2026-09-09","close":44.45},{"date":"2026-09-10","close":45.72},{"date":"2026-09-11","close":46.09},{"date":"2026-09-14","close":44.78},{"date":"2026-09-15","close":47.22},{"date":"2026-09-16","close":46.87},{"date":"2026-09-17","close":46.81},{"date":"2026-09-18","close":45.41},{"date":"2026-09-21","close":44.38},{"date":"2026-09-22","close":47.44},{"date":"2026-09-23","close":48.49},{"date":"2026-09-24","close":47.56},{"date":"2026-09-25","close":47.09},{"date":"2026-09-28","close":45.92},{"date":"2026-09-29","close":44.84},{"date":"2026-09-30","close":44.37},{"date":"2026-10-01","close":44.2},{"date":"2026-10-02","close":44.19},{"date":"2026-10-05","close":45.53},{"date":"2026-10-06","close":44.85},{"date":"2026-10-07","close":43.86},{"date":"2026-10-08","close":44.81},{"date":"2026-10-09","close":45.02},{"date":"2026-10-12","close":44.56},{"date":"2026-10-13","close":44.73},{"date":"2026-10-14","close":45.82},{"date":"2026-10-15","close":46.44},{"date":"2026-10-16","close":47.49},{"date":"2026-10-19","close":47.88},{"date":"2026-10-20","close":47.52},{"date":"2026-10-21","close":47.27},{"date":"2026-10-22","close":47.22},{"date":"2026-10-23","close":47.75}],"chart_data":[{"date":"2024-10-23","open":129.2,"high":130.55,"low":126.4,"close":127.7,"volume":615094,"rsi_14":41.3,"sma_20":134.7,"sma_60":129.86,"sma_120":137.55},{"date":"2024-10-24","open":129.08,"high":129.08,"low":126.1,"close":128.53,"volume":499836,"rsi_14":37.03,"sma_20":134.2,"sma_60":129.67,"sma_120":137.33},{"date":"2024-10-25","open":128.73,"high":129.68,"low":127.55,"close":127.63,"volume":518830,"rsi_14":37.29,"sma_20":133.67,"sma_60":129.52,"sma_120":137.07},{"date":"2024-10-28","open":128.53,"high":129.24,"low":127.85,"close":128.72,"volume":418354,"rsi_14":51.39,"sma_20":133.37,"sma_60":129.5,"sma_120":136.8},{"date":"2024-10-29","open":126.85,"high":127.33,"low":125.55,"close":125.65,"volume":811541,"rsi_14":34.47,"sma_20":132.97,"sma_60":129.51,"sma_120":136.5},{"date":"2024-10-30","open":125.8,"high":128.53,"low":124.87,"close":126.49,"volume":757723,"rsi_14":29.45,"sma_20":132.58,"sma_60":129.51,"sma_120":136.21},{"date":"2024-10-31","open":126.64,"high":127.04,"low":125.31,"close":125.45,"volume":674535,"rsi_14":22.8,"sma_20":132.18,"sma_60":129.53,"sma_120":135.95},{"date":"2024-11-01","open":125.11,"high":126.2,"low":124.05,"close":124.29,"volume":935923,"rsi_14":22.05,"sma_20":131.59,"sma_60":129.5,"sma_120":135.66},{"date":"2024-11-04","open":125.53,"high":125.83,"low":122.97,"close":122.99,"volume":1337404,"rsi_14":22.73,"sma_20":130.98,"sma_60":129.45,"sma_120":135.36},{"date":"2024-11-05","open":99.44,"high":101.58,"low":90.13,"close":90.62,"volume":10733470,"rsi_14":6.14,"sma_20":129.06,"sma_60":128.88,"sma_120":134.79},{"date":"2024-11-06","open":92.61,"high":92.91,"low":91.03,"close":92.06,"volume":4808677,"rsi_14":7.84,"sma_20":127.02,"sma_60":128.3,"sma_120":134.27},{"date":"2024-11-07","open":92.55,"high":92.55,"low":88.75,"close":89.35,"volume":3369222,"rsi_14":6.61,"sma_20":124.77,"sma_60":127.7,"sma_120":133.7},{"date":"2024-11-08","open":88.23,"high":88.87,"low":84.4,"close":84.45,"volume":4420699,"rsi_14":6.37,"sma_20":122.2,"sma_60":126.96,"sma_120":133.11},{"date":"2024-11-11","open":83.45,"high":84.02,"low":78.11,"close":78.28,"volume":4732348,"rsi_14":5.89,"sma_20":119.34,"sma_60":126.12,"sma_120":132.47},{"date":"2024-11-12","open":77.2,"high":77.78,"low":74.95,"close":75.39,"volume":3882057,"rsi_14":5.84,"sma_20":116.44,"sma_60":125.22,"sma_120":131.82},{"date":"2024-11-13","open":75.59,"high":76.08,"low":73.24,"close":73.69,"volume":3144635,"rsi_14":4.38,"sma_20":113.39,"sma_60":124.31,"sma_120":131.17},{"date":"2024-11-14","open":73.99,"high":74.51,"low":72.64,"close":73.63,"volume":2590255,"rsi_14":4.45,"sma_20":110.32,"sma_60":123.36,"sma_120":130.52},{"date":"2024-11-15","open":73.81,"high":74.45,"low":72.48,"close":73.47,"volume":2374629,"rsi_14":2.66,"sma_20":107.21,"sma_60":122.43,"sma_120":129.87},{"date":"2024-11-18","open":73.71,"high":73.86,"low":72.5,"close":72.7,"volume":2820441,"rsi_14":2.77,"sma_20":104.21,"sma_60":121.45,"sma_120":129.24},{"date":"2024-11-19","open":71.2,"high":73.1,"low":71.15,"close":71.9,"volume":4904461,"rsi_14":2.5,"sma_20":101.25,"sma_60":120.46,"sma_120":128.58},{"date":"2024-11-20","open":71.7,"high":72.92,"low":71.08,"close":72.6,"volume":3538965,"rsi_14":3.73,"sma_20":98.45,"sma_60":119.49,"sma_120":127.92},{"date":"2024-11-21","open":72.54,"high":75.85,"low":72.03,"close":74.69,"volume":5050436,"rsi_14":7.27,"sma_20":95.71,"sma_60":118.6,"sma_120":127.31},{"date":"2024-11-22","open":74.67,"high":75.78,"low":74.26,"close":74.39,"volume":2839209,"rsi_14":7.4,"sma_20":93.0,"sma_60":117.67,"sma_120":126.73},{"date":"2024-11-25","open":74.87,"high":77.11,"low":74.39,"close":76.18,"volume":2691802,"rsi_14":22.72,"sma_20":90.32,"sma_60":116.77,"sma_120":126.14},{"date":"2024-11-26","open":75.14,"high":75.56,"low":72.47,"close":72.55,"volume":2417469,"rsi_14":15.98,"sma_20":87.62,"sma_60":115.9,"sma_120":125.52},{"date":"2024-11-27","open":72.81,"high":74.18,"low":72.54,"close":72.61,"volume":1559110,"rsi_14":17.83,"sma_20":84.92,"sma_60":115.04,"sma_120":124.91},{"date":"2024-11-29","open":72.44,"high":74.14,"low":72.2,"close":72.91,"volume":2884923,"rsi_14":23.06,"sma_20":82.28,"sma_60":114.24,"sma_120":124.31},{"date":"2024-12-02","open":73.13,"high":74.08,"low":72.4,"close":73.91,"volume":2798036,"rsi_14":36.56,"sma_20":79.75,"sma_60":113.48,"sma_120":123.72},{"date":"2024-12-03","open":74.24,"high":74.46,"low":71.91,"close":72.2,"volume":2179260,"rsi_14":39.41,"sma_20":77.2,"sma_60":112.68,"sma_120":123.11},{"date":"2024-12-04","open":71.51,"high":71.86,"low":70.11,"close":70.6,"volume":2735779,"rsi_14":39.69,"sma_20":76.19,"sma_60":111.87,"sma_120":122.5},{"date":"2024-12-05","open":71.2,"high":71.2,"low":68.73,"close":69.15,"volume":5437142,"rsi_14":36.31,"sma_20":75.04,"sma_60":111.02,"sma_120":121.91},{"date":"2024-12-06","open":69.96,"high":70.33,"low":68.59,"close":70.25,"volume":2854823,"rsi_14":40.68,"sma_20":74.09,"sma_60":110.2,"sma_120":121.34},{"date":"2024-12-09","open":71.95,"high":75.1,"low":71.73,"close":72.12,"volume":3305056,"rsi_14":48.43,"sma_20":73.47,"sma_60":109.35,"sma_120":120.78},{"date":"2024-12-10","open":71.12,"high":72.03,"low":69.24,"close":69.36,"volume":2780764,"rsi_14":43.77,"sma_20":73.02,"sma_60":108.45,"sma_120":120.21},{"date":"2024-12-11","open":69.32,"high":69.46,"low":67.36,"close":67.76,"volume":2724584,"rsi_14":38.62,"sma_20":72.64,"sma_60":107.49,"sma_120":119.64},{"date":"2024-12-12","open":68.33,"high":69.03,"low":67.58,"close":68.56,"volume":2005464,"rsi_14":34.68,"sma_20":72.38,"sma_60":106.53,"sma_120":119.06},{"date":"2024-12-13","open":67.82,"high":68.4,"low":66.75,"close":68.29,"volume":2360283,"rsi_14":34.73,"sma_20":72.11,"sma_60":105.51,"sma_120":118.51},{"date":"2024-12-16","open":67.33,"high":68.79,"low":67.12,"close":67.88,"volume":3099662,"rsi_14":27.65,"sma_20":71.83,"sma_60":104.53,"sma_120":117.92},{"date":"2024-12-17","open":67.55,"high":68.46,"low":67.23,"close":68.13,"volume":2237740,"rsi_14":35.45,"sma_20":71.6,"sma_60":103.54,"sma_120":117.36},{"date":"2024-12-18","open":68.13,"high":69.8,"low":67.37,"close":67.66,"volume":3003442,"rsi_14":34.14,"sma_20":71.39,"sma_60":102.46,"sma_120":116.8},{"date":"2024-12-19","open":67.87,"high":68.45,"low":66.71,"close":66.75,"volume":2354495,"rsi_14":31.02,"sma_20":71.09,"sma_60":101.41,"sma_120":116.26},{"date":"2024-12-20","open":66.5,"high":68.31,"low":66.45,"close":67.97,"volume":7876543,"rsi_14":31.9,"sma_20":70.76,"sma_60":100.22,"sma_120":115.72},{"date":"2024-12-23","open":68.2,"high":69.34,"low":67.87,"close":68.91,"volume":2011601,"rsi_14":39.5,"sma_20":70.48,"sma_60":99.05,"sma_120":115.18},{"date":"2024-12-24","open":68.88,"high":69.12,"low":67.86,"close":68.12,"volume":1487187,"rsi_14":41.62,"sma_20":70.08,"sma_60":97.92,"sma_120":114.64},{"date":"2024-12-26","open":68.06,"high":68.98,"low":67.78,"close":68.86,"volume":1222128,"rsi_14":48.98,"sma_20":69.89,"sma_60":96.83,"sma_120":114.1},{"date":"2024-12-27","open":68.55,"high":69.85,"low":68.0,"close":68.47,"volume":2000760,"rsi_14":43.41,"sma_20":69.68,"sma_60":95.72,"sma_120":113.58},{"date":"2024-12-30","open":68.2,"high":68.28,"low":66.77,"close":67.94,"volume":1698707,"rsi_14":32.73,"sma_20":69.43,"sma_60":94.63,"sma_120":113.03},{"date":"2024-12-31","open":68.21,"high":69.45,"low":68.02,"close":68.92,"volume":1193210,"rsi_14":47.88,"sma_20":69.18,"sma_60":93.51,"sma_120":112.45},{"date":"2025-01-02","open":69.22,"high":70.5,"low":67.93,"close":68.14,"volume":1825708,"rsi_14":51.99,"sma_20":68.98,"sma_60":92.39,"sma_120":111.83},{"date":"2025-01-03","open":68.24,"high":68.65,"low":65.83,"close":65.85,"volume":1866736,"rsi_14":37.68,"sma_20":68.74,"sma_60":91.33,"sma_120":111.19},{"date":"2025-01-06","open":66.23,"high":67.71,"low":65.23,"close":65.78,"volume":3530050,"rsi_14":38.34,"sma_20":68.57,"sma_60":90.21,"sma_120":110.51},{"date":"2025-01-07","open":65.82,"high":67.67,"low":65.51,"close":66.02,"volume":1789998,"rsi_14":41.29,"sma_20":68.36,"sma_60":89.07,"sma_120":109.85},{"date":"2025-01-08","open":65.36,"high":65.44,"low":64.09,"close":64.67,"volume":2651829,"rsi_14":35.28,"sma_20":67.98,"sma_60":87.88,"sma_120":109.19},{"date":"2025-01-10","open":64.28,"high":65.48,"low":63.78,"close":64.74,"volume":1939841,"rsi_14":37.14,"sma_20":67.75,"sma_60":86.71,"sma_120":108.58},{"date":"2025-01-13","open":65.0,"high":67.25,"low":64.7,"close":67.1,"volume":1667104,"rsi_14":51.36,"sma_20":67.72,"sma_60":85.6,"sma_120":107.98},{"date":"2025-01-14","open":70.34,"high":71.78,"low":69.84,"close":70.7,"volume":2292171,"rsi_14":59.02,"sma_20":67.83,"sma_60":84.53,"sma_120":107.41},{"date":"2025-01-15","open":71.7,"high":71.93,"low":69.94,"close":70.71,"volume":2028551,"rsi_14":56.32,"sma_20":67.95,"sma_60":83.46,"sma_120":106.87},{"date":"2025-01-16","open":70.4,"high":71.72,"low":69.92,"close":71.6,"volume":1316706,"rsi_14":62.15,"sma_20":68.14,"sma_60":82.39,"sma_120":106.33},{"date":"2025-01-17","open":72.02,"high":72.47,"low":71.24,"close":72.31,"volume":1737593,"rsi_14":62.05,"sma_20":68.35,"sma_60":81.38,"sma_120":105.77},{"date":"2025-01-21","open":72.96,"high":74.53,"low":72.96,"close":73.71,"volume":2543850,"rsi_14":67.1,"sma_20":68.65,"sma_60":80.43,"sma_120":105.23},{"date":"2025-01-22","open":73.71,"high":73.96,"low":72.69,"close":72.76,"volume":1873675,"rsi_14":65.32,"sma_20":68.95,"sma_60":79.5,"sma_120":104.68},{"date":"2025-01-23","open":72.81,"high":73.63,"low":72.43,"close":73.42,"volume":1312681,"rsi_14":64.6,"sma_20":69.22,"sma_60":78.56,"sma_120":104.11},{"date":"2025-01-24","open":74.07,"high":74.3,"low":72.65,"close":73.7,"volume":1704707,"rsi_14":68.67,"sma_20":69.47,"sma_60":77.65,"sma_120":103.58},{"date":"2025-01-27","open":74.69,"high":75.52,"low":73.36,"close":73.81,"volume":1993883,"rsi_14":81.24,"sma_20":69.75,"sma_60":76.72,"sma_120":103.11},{"date":"2025-01-28","open":74.11,"high":74.99,"low":71.3,"close":71.57,"volume":2024691,"rsi_14":69.45,"sma_20":69.89,"sma_60":75.8,"sma_120":102.66},{"date":"2025-01-29","open":71.4,"high":71.94,"low":70.45,"close":70.64,"volume":1104588,"rsi_14":64.83,"sma_20":70.0,"sma_60":74.87,"sma_120":102.19},{"date":"2025-01-30","open":70.67,"high":72.16,"low":69.16,"close":71.87,"volume":2193458,"rsi_14":73.31,"sma_20":70.19,"sma_60":73.97,"sma_120":101.75},{"date":"2025-01-31","open":71.42,"high":72.32,"low":70.22,"close":70.74,"volume":5392069,"rsi_14":68.2,"sma_20":70.29,"sma_60":73.07,"sma_120":101.29},{"date":"2025-02-03","open":68.74,"high":69.97,"low":66.26,"close":68.48,"volume":3285376,"rsi_14":54.22,"sma_20":70.3,"sma_60":72.16,"sma_120":100.8},{"date":"2025-02-04","open":69.06,"high":71.53,"low":69.06,"close":71.07,"volume":2506038,"rsi_14":51.2,"sma_20":70.57,"sma_60":71.83,"sma_120":100.36},{"date":"2025-02-05","open":70.78,"high":70.83,"low":69.28,"close":69.65,"volume":2059555,"rsi_14":46.83,"sma_20":70.76,"sma_60":71.46,"sma_120":99.88},{"date":"2025-02-06","open":70.44,"high":70.95,"low":68.24,"close":68.6,"volume":2525143,"rsi_14":41.16,"sma_20":70.89,"sma_60":71.11,"sma_120":99.41},{"date":"2025-02-07","open":68.76,"high":68.78,"low":67.54,"close":67.77,"volume":1264878,"rsi_14":36.71,"sma_20":71.04,"sma_60":70.83,"sma_120":98.89},{"date":"2025-02-10","open":68.39,"high":68.44,"low":66.66,"close":66.67,"volume":1461646,"rsi_14":29.02,"sma_20":71.14,"sma_60":70.64,"sma_120":98.38},{"date":"2025-02-11","open":66.43,"high":67.57,"low":65.63,"close":66.53,"volume":1864822,"rsi_14":30.51,"sma_20":71.11,"sma_60":70.49,"sma_120":97.85},{"date":"2025-02-12","open":65.87,"high":67.19,"low":65.38,"close":66.13,"volume":1605048,"rsi_14":26.78,"sma_20":70.88,"sma_60":70.36,"sma_120":97.34},{"date":"2025-02-13","open":66.47,"high":66.72,"low":64.89,"close":65.03,"volume":1916679,"rsi_14":23.75,"sma_20":70.6,"sma_60":70.22,"sma_120":96.79},{"date":"2025-02-14","open":67.96,"high":70.22,"low":67.47,"close":67.78,"volume":3262265,"rsi_14":34.25,"sma_20":70.41,"sma_60":70.12,"sma_120":96.28},{"date":"2025-02-18","open":68.22,"high":70.01,"low":68.07,"close":69.62,"volume":3209472,"rsi_14":44.8,"sma_20":70.27,"sma_60":70.07,"sma_120":95.76},{"date":"2025-02-19","open":55.17,"high":58.61,"low":52.75,"close":54.68,"volume":13110568,"rsi_14":25.65,"sma_20":69.32,"sma_60":69.78,"sma_120":95.12},{"date":"2025-02-20","open":54.6,"high":54.6,"low":51.3,"close":52.39,"volume":6258693,"rsi_14":21.22,"sma_20":68.29,"sma_60":69.45,"sma_120":94.47},{"date":"2025-02-21","open":53.33,"high":53.43,"low":51.03,"close":52.54,"volume":5330917,"rsi_14":22.3,"sma_20":67.24,"sma_60":69.07,"sma_120":93.84},{"date":"2025-02-24","open":52.62,"high":52.8,"low":50.61,"close":52.71,"volume":4729982,"rsi_14":24.37,"sma_20":66.19,"sma_60":68.71,"sma_120":93.19},{"date":"2025-02-25","open":52.8,"high":54.99,"low":52.43,"close":54.22,"volume":3939406,"rsi_14":21.55,"sma_20":65.21,"sma_60":68.34,"sma_120":92.56},{"date":"2025-02-26","open":54.81,"high":55.07,"low":52.45,"close":52.46,"volume":3312010,"rsi_14":21.31,"sma_20":64.24,"sma_60":68.01,"sma_120":91.95},{"date":"2025-02-27","open":51.94,"high":52.17,"low":50.33,"close":50.36,"volume":4213125,"rsi_14":20.58,"sma_20":63.22,"sma_60":67.63,"sma_120":91.34},{"date":"2025-02-28","open":49.82,"high":51.55,"low":49.04,"close":50.76,"volume":12600183,"rsi_14":22.18,"sma_20":62.16,"sma_60":67.26,"sma_120":90.75},{"date":"2025-03-03","open":51.61,"high":51.91,"low":46.82,"close":46.85,"volume":4647363,"rsi_14":20.32,"sma_20":60.96,"sma_60":66.81,"sma_120":90.14},{"date":"2025-03-04","open":46.41,"high":48.92,"low":45.77,"close":48.04,"volume":5325470,"rsi_14":23.14,"sma_20":59.93,"sma_60":66.41,"sma_120":89.54},{"date":"2025-03-05","open":48.59,"high":54.23,"low":48.59,"close":54.13,"volume":5829545,"rsi_14":35.03,"sma_20":59.08,"sma_60":66.13,"sma_120":89.0},{"date":"2025-03-06","open":55.01,"high":56.08,"low":54.02,"close":55.02,"volume":2922246,"rsi_14":37.44,"sma_20":58.35,"sma_60":65.89,"sma_120":88.46},{"date":"2025-03-07","open":54.08,"high":55.4,"low":53.93,"close":55.12,"volume":2280918,"rsi_14":33.0,"sma_20":57.67,"sma_60":65.64,"sma_120":87.92},{"date":"2025-03-10","open":54.76,"high":56.58,"low":53.53,"close":54.02,"volume":3240101,"rsi_14":28.63,"sma_20":56.98,"sma_60":65.33,"sma_120":87.34},{"date":"2025-03-11","open":55.0,"high":55.03,"low":53.41,"close":54.41,"volume":2680822,"rsi_14":49.32,"sma_20":56.36,"sma_60":65.08,"sma_120":86.77},{"date":"2025-03-12","open":54.16,"high":54.57,"low":52.32,"close":52.6,"volume":2155415,"rsi_14":50.42,"sma_20":55.66,"sma_60":64.83,"sma_120":86.16},{"date":"2025-03-13","open":52.56,"high":54.14,"low":52.2,"close":52.9,"volume":2055683,"rsi_14":50.76,"sma_20":54.99,"sma_60":64.57,"sma_120":85.55},{"date":"2025-03-14","open":54.38,"high":57.04,"low":53.81,"close":56.84,"volume":2435020,"rsi_14":58.06,"sma_20":54.58,"sma_60":64.38,"sma_120":84.94},{"date":"2025-03-17","open":57.55,"high":59.26,"low":57.07,"close":57.76,"volume":2717774,"rsi_14":57.1,"sma_20":54.08,"sma_60":64.21,"sma_120":84.37},{"date":"2025-03-18","open":57.92,"high":58.47,"low":56.66,"close":58.31,"volume":2099419,"rsi_14":62.35,"sma_20":53.51,"sma_60":64.04,"sma_120":83.79},{"date":"2025-03-19","open":57.9,"high":58.41,"low":56.26,"close":56.99,"volume":1793126,"rsi_14":64.49,"sma_20":53.62,"sma_60":63.86,"sma_120":83.16},{"date":"2025-03-20","open":55.62,"high":56.86,"low":54.9,"close":56.62,"volume":1786340,"rsi_14":62.8,"sma_20":53.83,"sma_60":63.69,"sma_120":82.55},{"date":"2025-03-21","open":56.23,"high":57.77,"low":55.53,"close":56.89,"volume":27641807,"rsi_14":76.09,"sma_20":54.05,"sma_60":63.51,"sma_120":81.86},{"date":"2025-03-24","open":57.62,"high":59.36,"low":57.56,"close":59.23,"volume":4724829,"rsi_14":77.43,"sma_20":54.37,"sma_60":63.34,"sma_120":81.2},{"date":"2025-03-25","open":59.57,"high":60.62,"low":58.38,"close":58.96,"volume":2583804,"rsi_14":66.55,"sma_20":54.61,"sma_60":63.19,"sma_120":80.56},{"date":"2025-03-26","open":58.87,"high":59.72,"low":58.2,"close":58.95,"volume":1860440,"rsi_14":64.34,"sma_20":54.94,"sma_60":63.02,"sma_120":79.92},{"date":"2025-03-27","open":56.0,"high":58.39,"low":55.22,"close":58.02,"volume":2687974,"rsi_14":59.99,"sma_20":55.32,"sma_60":62.85,"sma_120":79.29},{"date":"2025-03-28","open":58.06,"high":58.31,"low":56.46,"close":56.99,"volume":2553459,"rsi_14":60.28,"sma_20":55.63,"sma_60":62.66,"sma_120":78.65},{"date":"2025-03-31","open":56.42,"high":57.05,"low":55.01,"close":56.57,"volume":2272526,"rsi_14":57.43,"sma_20":56.12,"sma_60":62.46,"sma_120":77.98},{"date":"2025-04-01","open":56.44,"high":56.44,"low":54.66,"close":55.48,"volume":2092747,"rsi_14":60.46,"sma_20":56.49,"sma_60":62.24,"sma_120":77.32},{"date":"2025-04-02","open":54.77,"high":56.78,"low":54.58,"close":56.38,"volume":1803485,"rsi_14":62.11,"sma_20":56.61,"sma_60":62.08,"sma_120":76.71},{"date":"2025-04-03","open":53.52,"high":53.76,"low":46.93,"close":47.03,"volume":4206456,"rsi_14":25.16,"sma_20":56.21,"sma_60":61.77,"sma_120":75.99},{"date":"2025-04-04","open":45.16,"high":45.16,"low":39.48,"close":40.84,"volume":5316050,"rsi_14":16.2,"sma_20":55.49,"sma_60":61.35,"sma_120":75.21},{"date":"2025-04-07","open":38.96,"high":42.72,"low":36.62,"close":40.36,"volume":5594645,"rsi_14":14.05,"sma_20":54.8,"sma_60":60.94,"sma_120":74.41},{"date":"2025-04-08","open":42.59,"high":43.02,"low":36.55,"close":37.36,"volume":5295081,"rsi_14":13.16,"sma_20":53.95,"sma_60":60.48,"sma_120":73.59},{"date":"2025-04-09","open":36.53,"high":45.08,"low":36.16,"close":43.74,"volume":6193718,"rsi_14":30.29,"sma_20":53.5,"sma_60":60.09,"sma_120":72.85},{"date":"2025-04-10","open":41.35,"high":41.35,"low":36.82,"close":37.44,"volume":4331274,"rsi_14":24.86,"sma_20":52.73,"sma_60":59.53,"sma_120":72.03},{"date":"2025-04-11","open":36.82,"high":38.45,"low":36.17,"close":38.24,"volume":4045895,"rsi_14":21.75,"sma_20":51.79,"sma_60":58.99,"sma_120":71.22},{"date":"2025-04-14","open":38.9,"high":40.04,"low":38.18,"close":39.05,"volume":3735324,"rsi_14":23.59,"sma_20":50.86,"sma_60":58.45,"sma_120":70.42},{"date":"2025-04-15","open":38.76,"high":39.55,"low":37.76,"close":37.79,"volume":2606761,"rsi_14":22.83,"sma_20":49.83,"sma_60":57.87,"sma_120":69.63},{"date":"2025-04-16","open":37.71,"high":38.63,"low":36.69,"close":37.4,"volume":3147305,"rsi_14":23.14,"sma_20":48.84,"sma_60":57.26,"sma_120":68.84},{"date":"2025-04-17","open":37.57,"high":40.02,"low":37.51,"close":39.95,"volume":2591485,"rsi_14":28.65,"sma_20":48.01,"sma_60":56.71,"sma_120":68.1},{"date":"2025-04-21","open":39.59,"high":39.86,"low":38.57,"close":39.17,"volume":2830611,"rsi_14":28.4,"sma_20":47.12,"sma_60":56.14,"sma_120":67.35},{"date":"2025-04-22","open":39.79,"high":41.53,"low":39.79,"close":41.41,"volume":2534632,"rsi_14":33.02,"sma_20":46.22,"sma_60":55.6,"sma_120":66.62},{"date":"2025-04-23","open":44.68,"high":45.25,"low":41.26,"close":41.44,"volume":1647986,"rsi_14":31.59,"sma_20":45.34,"sma_60":55.05,"sma_120":65.89},{"date":"2025-04-24","open":41.74,"high":44.0,"low":41.27,"close":43.55,"volume":2176743,"rsi_14":44.78,"sma_20":44.57,"sma_60":54.58,"sma_120":65.19},{"date":"2025-04-25","open":42.61,"high":43.46,"low":42.34,"close":43.37,"volume":2317587,"rsi_14":54.63,"sma_20":43.84,"sma_60":54.13,"sma_120":64.5},{"date":"2025-04-28","open":43.71,"high":45.14,"low":43.14,"close":43.68,"volume":2875950,"rsi_14":56.06,"sma_20":43.17,"sma_60":53.65,"sma_120":63.81},{"date":"2025-04-29","open":43.8,"high":44.57,"low":43.48,"close":44.35,"volume":5251008,"rsi_14":64.05,"sma_20":42.55,"sma_60":53.21,"sma_120":63.14},{"date":"2025-04-30","open":43.35,"high":44.58,"low":42.47,"close":44.38,"volume":3418913,"rsi_14":51.65,"sma_20":41.99,"sma_60":52.81,"sma_120":62.48},{"date":"2025-05-01","open":44.42,"high":45.57,"low":43.74,"close":45.27,"volume":2583470,"rsi_14":79.94,"sma_20":41.43,"sma_60":52.37,"sma_120":62.1},{"date":"2025-05-02","open":46.25,"high":46.86,"low":45.16,"close":45.82,"volume":2097240,"rsi_14":79.55,"sma_20":41.37,"sma_60":51.97,"sma_120":61.72},{"date":"2025-05-05","open":45.22,"high":45.42,"low":43.99,"close":44.64,"volume":6417513,"rsi_14":71.17,"sma_20":41.56,"sma_60":51.57,"sma_120":61.34},{"date":"2025-05-06","open":47.48,"high":49.44,"low":46.65,"close":48.91,"volume":6192288,"rsi_14":84.32,"sma_20":41.99,"sma_60":51.26,"sma_120":61.04},{"date":"2025-05-07","open":48.53,"high":49.63,"low":47.54,"close":48.31,"volume":3796742,"rsi_14":83.29,"sma_20":42.54,"sma_60":50.95,"sma_120":60.79},{"date":"2025-05-08","open":48.68,"high":52.12,"low":48.61,"close":51.56,"volume":2971589,"rsi_14":83.98,"sma_20":42.93,"sma_60":50.7,"sma_120":60.59},{"date":"2025-05-09","open":52.24,"high":53.04,"low":50.56,"close":51.06,"volume":2396600,"rsi_14":85.37,"sma_20":43.61,"sma_60":50.44,"sma_120":60.4},{"date":"2025-05-12","open":55.23,"high":57.74,"low":54.37,"close":54.37,"volume":2941045,"rsi_14":86.25,"sma_20":44.42,"sma_60":50.26,"sma_120":60.24},{"date":"2025-05-13","open":54.4,"high":55.16,"low":53.28,"close":53.29,"volume":2364477,"rsi_14":81.31,"sma_20":45.13,"sma_60":50.02,"sma_120":60.07},{"date":"2025-05-14","open":52.92,"high":53.56,"low":51.89,"close":52.35,"volume":1770943,"rsi_14":74.73,"sma_20":45.86,"sma_60":49.73,"sma_120":59.9},{"date":"2025-05-15","open":51.27,"high":52.18,"low":50.41,"close":52.06,"volume":1749976,"rsi_14":74.27,"sma_20":46.59,"sma_60":49.68,"sma_120":59.73},{"date":"2025-05-16","open":52.06,"high":53.42,"low":51.42,"close":53.36,"volume":1513438,"rsi_14":75.67,"sma_20":47.26,"sma_60":49.7,"sma_120":59.57},{"date":"2025-05-19","open":52.0,"high":52.33,"low":51.27,"close":52.32,"volume":1497226,"rsi_14":70.71,"sma_20":47.92,"sma_60":49.69,"sma_120":59.38},{"date":"2025-05-20","open":52.85,"high":54.3,"low":52.17,"close":53.56,"volume":1739751,"rsi_14":72.45,"sma_20":48.53,"sma_60":49.71,"sma_120":59.21},{"date":"2025-05-21","open":52.8,"high":53.57,"low":52.11,"close":52.27,"volume":1553803,"rsi_14":66.78,"sma_20":49.07,"sma_60":49.67,"sma_120":59.01},{"date":"2025-05-22","open":51.92,"high":53.82,"low":51.74,"close":53.4,"volume":1712608,"rsi_14":67.69,"sma_20":49.56,"sma_60":49.69,"sma_120":58.85},{"date":"2025-05-23","open":52.35,"high":52.55,"low":51.22,"close":52.35,"volume":1409368,"rsi_14":68.07,"sma_20":50.01,"sma_60":49.72,"sma_120":58.68},{"date":"2025-05-27","open":53.62,"high":55.72,"low":53.16,"close":55.0,"volume":2420125,"rsi_14":65.45,"sma_20":50.58,"sma_60":49.79,"sma_120":58.53},{"date":"2025-05-28","open":54.76,"high":55.3,"low":53.44,"close":53.77,"volume":2244536,"rsi_14":63.43,"sma_20":51.05,"sma_60":49.91,"sma_120":58.36},{"date":"2025-05-29","open":55.53,"high":55.55,"low":53.06,"close":54.35,"volume":1671498,"rsi_14":57.9,"sma_20":51.55,"sma_60":50.01,"sma_120":58.21},{"date":"2025-05-30","open":54.13,"high":54.13,"low":52.15,"close":52.68,"volume":1742884,"rsi_14":54.29,"sma_20":51.92,"sma_60":49.99,"sma_120":58.06},{"date":"2025-06-02","open":52.66,"high":52.87,"low":51.19,"close":52.33,"volume":1697833,"rsi_14":43.57,"sma_20":52.25,"sma_60":49.94,"sma_120":57.92},{"date":"2025-06-03","open":52.2,"high":54.3,"low":51.19,"close":53.62,"volume":1255620,"rsi_14":51.02,"sma_20":52.7,"sma_60":49.92,"sma_120":57.78},{"date":"2025-06-04","open":53.84,"high":54.8,"low":53.81,"close":54.51,"volume":1097369,"rsi_14":56.74,"sma_20":52.98,"sma_60":49.92,"sma_120":57.63},{"date":"2025-06-05","open":55.0,"high":55.37,"low":53.75,"close":54.36,"volume":1538268,"rsi_14":57.24,"sma_20":53.28,"sma_60":49.92,"sma_120":57.5},{"date":"2025-06-06","open":55.3,"high":55.77,"low":54.74,"close":55.3,"volume":1078405,"rsi_14":56.23,"sma_20":53.47,"sma_60":49.97,"sma_120":57.4},{"date":"2025-06-09","open":55.84,"high":57.98,"low":55.84,"close":56.74,"volume":2098849,"rsi_14":63.89,"sma_20":53.76,"sma_60":50.03,"sma_120":57.3},{"date":"2025-06-10","open":57.4,"high":59.8,"low":56.89,"close":59.19,"volume":2163003,"rsi_14":66.41,"sma_20":54.0,"sma_60":50.07,"sma_120":57.22},{"date":"2025-06-11","open":59.83,"high":60.18,"low":57.7,"close":58.02,"volume":1863083,"rsi_14":66.92,"sma_20":54.23,"sma_60":50.07,"sma_120":57.14},{"date":"2025-06-12","open":56.56,"high":57.5,"low":55.84,"close":56.7,"volume":1218724,"rsi_14":59.61,"sma_20":54.45,"sma_60":50.05,"sma_120":57.04},{"date":"2025-06-13","open":55.42,"high":56.87,"low":54.16,"close":54.47,"volume":1737158,"rsi_14":55.78,"sma_20":54.57,"sma_60":50.0,"sma_120":56.93},{"date":"2025-06-16","open":55.62,"high":56.13,"low":54.4,"close":56.08,"volume":1802508,"rsi_14":53.11,"sma_20":54.71,"sma_60":49.99,"sma_120":56.84},{"date":"2025-06-17","open":55.52,"high":55.71,"low":54.3,"close":54.32,"volume":1229018,"rsi_14":51.54,"sma_20":54.81,"sma_60":49.95,"sma_120":56.73},{"date":"2025-06-18","open":53.98,"high":54.98,"low":53.82,"close":54.23,"volume":1527089,"rsi_14":49.66,"sma_20":54.84,"sma_60":49.87,"sma_120":56.6},{"date":"2025-06-20","open":54.21,"high":54.36,"low":53.27,"close":53.35,"volume":1259253,"rsi_14":52.05,"sma_20":54.9,"sma_60":49.77,"sma_120":56.48},{"date":"2025-06-23","open":52.74,"high":54.58,"low":52.36,"close":54.44,"volume":1753723,"rsi_14":56.11,"sma_20":54.95,"sma_60":49.69,"sma_120":56.36},{"date":"2025-06-24","open":55.33,"high":56.54,"low":55.05,"close":55.86,"volume":1067553,"rsi_14":56.41,"sma_20":55.13,"sma_60":49.66,"sma_120":56.25},{"date":"2025-06-25","open":55.89,"high":55.94,"low":54.7,"close":55.45,"volume":852318,"rsi_14":52.77,"sma_20":55.15,"sma_60":49.63,"sma_120":56.15},{"date":"2025-06-26","open":56.1,"high":56.98,"low":55.7,"close":56.39,"volume":1410494,"rsi_14":55.71,"sma_20":55.28,"sma_60":49.63,"sma_120":56.04},{"date":"2025-06-27","open":56.69,"high":57.77,"low":55.85,"close":56.6,"volume":3103063,"rsi_14":53.84,"sma_20":55.39,"sma_60":49.65,"sma_120":55.94},{"date":"2025-06-30","open":56.04,"high":56.54,"low":54.81,"close":55.17,"volume":1538756,"rsi_14":45.36,"sma_20":55.52,"sma_60":49.63,"sma_120":55.85},{"date":"2025-07-01","open":55.16,"high":59.67,"low":54.99,"close":57.96,"volume":2588266,"rsi_14":46.46,"sma_20":55.8,"sma_60":49.81,"sma_120":55.79},{"date":"2025-07-02","open":58.72,"high":60.67,"low":58.04,"close":60.44,"volume":2601783,"rsi_14":56.49,"sma_20":56.14,"sma_60":50.13,"sma_120":55.74},{"date":"2025-07-03","open":60.82,"high":61.06,"low":60.15,"close":60.7,"volume":1082023,"rsi_14":61.36,"sma_20":56.45,"sma_60":50.47,"sma_120":55.71},{"date":"2025-07-07","open":59.8,"high":60.47,"low":57.71,"close":57.93,"volume":1624905,"rsi_14":59.54,"sma_20":56.63,"sma_60":50.82,"sma_120":55.65},{"date":"2025-07-08","open":58.43,"high":62.06,"low":58.32,"close":60.18,"volume":1851998,"rsi_14":60.93,"sma_20":56.88,"sma_60":51.09,"sma_120":55.59},{"date":"2025-07-09","open":60.87,"high":61.57,"low":59.05,"close":60.59,"volume":1386750,"rsi_14":67.98,"sma_20":57.07,"sma_60":51.48,"sma_120":55.51},{"date":"2025-07-10","open":61.07,"high":63.37,"low":60.68,"close":62.21,"volume":1785008,"rsi_14":71.03,"sma_20":57.22,"sma_60":51.88,"sma_120":55.43},{"date":"2025-07-11","open":60.46,"high":61.28,"low":60.05,"close":60.85,"volume":814337,"rsi_14":69.28,"sma_20":57.36,"sma_60":52.24,"sma_120":55.34},{"date":"2025-07-14","open":60.3,"high":60.72,"low":58.53,"close":59.1,"volume":1528231,"rsi_14":61.58,"sma_20":57.48,"sma_60":52.6,"sma_120":55.23},{"date":"2025-07-15","open":60.21,"high":60.22,"low":57.3,"close":57.34,"volume":1885363,"rsi_14":53.63,"sma_20":57.63,"sma_60":52.93,"sma_120":55.1},{"date":"2025-07-16","open":57.34,"high":57.92,"low":55.23,"close":56.75,"volume":1411167,"rsi_14":53.17,"sma_20":57.66,"sma_60":53.21,"sma_120":54.96},{"date":"2025-07-17","open":56.75,"high":58.84,"low":56.58,"close":58.33,"volume":1724032,"rsi_14":54.57,"sma_20":57.86,"sma_60":53.53,"sma_120":54.83},{"date":"2025-07-18","open":58.83,"high":59.11,"low":56.79,"close":57.14,"volume":1810332,"rsi_14":51.21,"sma_20":58.01,"sma_60":53.79,"sma_120":54.69},{"date":"2025-07-21","open":58.08,"high":59.06,"low":57.44,"close":57.84,"volume":1043681,"rsi_14":56.22,"sma_20":58.23,"sma_60":54.07,"sma_120":54.56},{"date":"2025-07-22","open":58.24,"high":59.35,"low":57.78,"close":58.57,"volume":1511895,"rsi_14":51.56,"sma_20":58.44,"sma_60":54.32,"sma_120":54.45},{"date":"2025-07-23","open":59.86,"high":60.76,"low":58.58,"close":59.58,"volume":1496024,"rsi_14":47.58,"sma_20":58.63,"sma_60":54.59,"sma_120":54.36},{"date":"2025-07-24","open":57.89,"high":58.71,"low":56.43,"close":56.93,"volume":2189155,"rsi_14":40.74,"sma_20":58.7,"sma_60":54.81,"sma_120":54.23},{"date":"2025-07-25","open":57.45,"high":58.8,"low":56.69,"close":58.53,"volume":1419328,"rsi_14":51.56,"sma_20":58.81,"sma_60":55.05,"sma_120":54.13},{"date":"2025-07-28","open":58.32,"high":58.51,"low":57.23,"close":57.74,"volume":1202317,"rsi_14":43.1,"sma_20":58.87,"sma_60":55.27,"sma_120":54.04},{"date":"2025-07-29","open":57.94,"high":58.19,"low":56.59,"close":56.83,"volume":2507598,"rsi_14":39.61,"sma_20":58.95,"sma_60":55.46,"sma_120":53.92},{"date":"2025-07-30","open":56.62,"high":56.85,"low":53.47,"close":54.01,"volume":1642854,"rsi_14":28.84,"sma_20":58.75,"sma_60":55.6,"sma_120":53.79},{"date":"2025-07-31","open":53.16,"high":53.87,"low":51.85,"close":52.1,"volume":2516096,"rsi_14":28.04,"sma_20":58.33,"sma_60":55.72,"sma_120":53.65},{"date":"2025-08-01","open":50.74,"high":50.74,"low":46.52,"close":48.43,"volume":2774873,"rsi_14":25.59,"sma_20":57.71,"sma_60":55.72,"sma_120":53.49},{"date":"2025-08-04","open":48.81,"high":49.03,"low":47.8,"close":47.95,"volume":2018631,"rsi_14":27.18,"sma_20":57.21,"sma_60":55.71,"sma_120":53.33},{"date":"2025-08-05","open":48.83,"high":49.88,"low":48.0,"close":49.23,"volume":1686000,"rsi_14":32.29,"sma_20":56.66,"sma_60":55.67,"sma_120":53.18},{"date":"2025-08-06","open":49.33,"high":50.07,"low":47.39,"close":47.7,"volume":2015285,"rsi_14":24.95,"sma_20":56.01,"sma_60":55.61,"sma_120":53.03},{"date":"2025-08-07","open":49.3,"high":49.87,"low":48.15,"close":48.53,"volume":1532138,"rsi_14":29.34,"sma_20":55.33,"sma_60":55.52,"sma_120":52.89},{"date":"2025-08-08","open":48.63,"high":48.92,"low":47.51,"close":47.93,"volume":1759097,"rsi_14":26.13,"sma_20":54.68,"sma_60":55.43,"sma_120":52.72},{"date":"2025-08-11","open":48.29,"high":48.78,"low":45.71,"close":47.3,"volume":3839709,"rsi_14":22.74,"sma_20":54.09,"sma_60":55.34,"sma_120":52.54},{"date":"2025-08-12","open":39.9,"high":42.89,"low":36.89,"close":41.12,"volume":12813092,"rsi_14":14.3,"sma_20":53.27,"sma_60":55.16,"sma_120":52.42},{"date":"2025-08-13","open":40.98,"high":43.25,"low":40.77,"close":41.7,"volume":3994900,"rsi_14":17.96,"sma_20":52.51,"sma_60":54.96,"sma_120":52.33},{"date":"2025-08-14","open":40.6,"high":42.77,"low":40.21,"close":42.52,"volume":3401019,"rsi_14":15.19,"sma_20":51.72,"sma_60":54.8,"sma_120":52.25},{"date":"2025-08-15","open":42.76,"high":43.01,"low":41.89,"close":42.38,"volume":1773036,"rsi_14":15.63,"sma_20":50.98,"sma_60":54.61,"sma_120":52.16},{"date":"2025-08-18","open":41.96,"high":44.11,"low":41.9,"close":43.0,"volume":2262246,"rsi_14":18.7,"sma_20":50.23,"sma_60":54.46,"sma_120":52.07},{"date":"2025-08-19","open":43.78,"high":45.89,"low":43.78,"close":45.13,"volume":2708425,"rsi_14":29.24,"sma_20":49.56,"sma_60":54.32,"sma_120":52.0},{"date":"2025-08-20","open":44.98,"high":45.7,"low":44.62,"close":45.28,"volume":1629526,"rsi_14":32.62,"sma_20":48.84,"sma_60":54.2,"sma_120":51.96},{"date":"2025-08-21","open":44.64,"high":45.01,"low":43.97,"close":44.57,"volume":1687297,"rsi_14":38.42,"sma_20":48.22,"sma_60":54.02,"sma_120":51.91},{"date":"2025-08-22","open":44.83,"high":48.74,"low":44.53,"close":48.51,"volume":2787689,"rsi_14":51.39,"sma_20":47.72,"sma_60":53.94,"sma_120":51.92},{"date":"2025-08-25","open":47.99,"high":48.51,"low":46.68,"close":47.2,"volume":2324892,"rsi_14":44.98,"sma_20":47.19,"sma_60":53.82,"sma_120":51.91},{"date":"2025-08-26","open":47.16,"high":47.73,"low":46.71,"close":46.98,"volume":1555164,"rsi_14":48.07,"sma_20":46.69,"sma_60":53.72,"sma_120":51.85},{"date":"2025-08-27","open":46.6,"high":47.62,"low":46.56,"close":47.04,"volume":1635242,"rsi_14":45.9,"sma_20":46.34,"sma_60":53.63,"sma_120":51.79},{"date":"2025-08-28","open":47.72,"high":47.72,"low":46.31,"close":46.76,"volume":1348855,"rsi_14":46.69,"sma_20":46.08,"sma_60":53.52,"sma_120":51.72},{"date":"2025-08-29","open":46.78,"high":47.78,"low":46.74,"close":47.51,"volume":1801423,"rsi_14":50.58,"sma_20":46.03,"sma_60":53.4,"sma_120":51.66},{"date":"2025-09-02","open":46.54,"high":46.54,"low":44.81,"close":45.96,"volume":1860364,"rsi_14":68.19,"sma_20":45.93,"sma_60":53.26,"sma_120":51.59},{"date":"2025-09-03","open":45.45,"high":45.99,"low":44.21,"close":44.53,"volume":1755641,"rsi_14":60.01,"sma_20":45.69,"sma_60":53.08,"sma_120":51.52},{"date":"2025-09-04","open":44.31,"high":46.42,"low":43.6,"close":46.32,"volume":2374062,"rsi_14":62.57,"sma_20":45.62,"sma_60":52.9,"sma_120":51.47},{"date":"2025-09-05","open":46.4,"high":49.21,"low":46.23,"close":48.61,"volume":2223201,"rsi_14":68.05,"sma_20":45.63,"sma_60":52.73,"sma_120":51.4},{"date":"2025-09-08","open":47.72,"high":48.04,"low":45.54,"close":46.41,"volume":2091106,"rsi_14":59.03,"sma_20":45.55,"sma_60":52.53,"sma_120":51.3},{"date":"2025-09-09","open":46.17,"high":46.26,"low":44.4,"close":44.57,"volume":2473766,"rsi_14":48.49,"sma_20":45.42,"sma_60":52.33,"sma_120":51.19},{"date":"2025-09-10","open":44.39,"high":45.52,"low":43.94,"close":44.11,"volume":1934104,"rsi_14":46.91,"sma_20":45.57,"sma_60":52.15,"sma_120":51.08},{"date":"2025-09-11","open":43.88,"high":46.86,"low":43.73,"close":46.76,"volume":1728760,"rsi_14":55.25,"sma_20":45.82,"sma_60":52.0,"sma_120":51.0},{"date":"2025-09-12","open":46.73,"high":46.73,"low":45.29,"close":45.49,"volume":1014016,"rsi_14":41.66,"sma_20":45.97,"sma_60":51.85,"sma_120":50.9},{"date":"2025-09-15","open":46.1,"high":46.72,"low":44.64,"close":44.67,"volume":1352628,"rsi_14":42.82,"sma_20":46.08,"sma_60":51.69,"sma_120":50.78},{"date":"2025-09-16","open":44.9,"high":45.79,"low":44.48,"close":45.31,"volume":1933890,"rsi_14":45.38,"sma_20":46.2,"sma_60":51.56,"sma_120":50.66},{"date":"2025-09-17","open":45.49,"high":47.63,"low":44.6,"close":45.0,"volume":2195665,"rsi_14":44.41,"sma_20":46.19,"sma_60":51.4,"sma_120":50.55},{"date":"2025-09-18","open":45.87,"high":46.24,"low":44.77,"close":45.37,"volume":1878972,"rsi_14":46.22,"sma_20":46.2,"sma_60":51.22,"sma_120":50.44},{"date":"2025-09-19","open":45.2,"high":45.3,"low":44.01,"close":44.14,"volume":2567453,"rsi_14":41.05,"sma_20":46.17,"sma_60":51.03,"sma_120":50.33},{"date":"2025-09-22","open":44.14,"high":44.14,"low":43.23,"close":43.58,"volume":3055431,"rsi_14":43.34,"sma_20":45.93,"sma_60":50.82,"sma_120":50.22},{"date":"2025-09-23","open":43.82,"high":44.23,"low":42.45,"close":42.5,"volume":2402024,"rsi_14":44.18,"sma_20":45.69,"sma_60":50.58,"sma_120":50.11},{"date":"2025-09-24","open":42.71,"high":43.12,"low":42.1,"close":42.28,"volume":1528951,"rsi_14":37.32,"sma_20":45.46,"sma_60":50.37,"sma_120":50.0},{"date":"2025-09-25","open":41.41,"high":41.99,"low":39.78,"close":39.84,"volume":2316677,"rsi_14":22.72,"sma_20":45.1,"sma_60":50.06,"sma_120":49.94},{"date":"2025-09-26","open":39.92,"high":41.61,"low":39.73,"close":40.68,"volume":2383433,"rsi_14":30.53,"sma_20":44.79,"sma_60":49.73,"sma_120":49.93},{"date":"2025-09-29","open":41.21,"high":41.32,"low":40.03,"close":40.74,"volume":1625919,"rsi_14":35.19,"sma_20":44.45,"sma_60":49.4,"sma_120":49.94},{"date":"2025-09-30","open":40.78,"high":42.15,"low":40.29,"close":41.98,"volume":1683061,"rsi_14":42.21,"sma_20":44.25,"sma_60":49.13,"sma_120":49.97},{"date":"2025-10-01","open":41.88,"high":42.66,"low":41.49,"close":42.25,"volume":1402119,"rsi_14":30.11,"sma_20":44.14,"sma_60":48.83,"sma_120":49.96},{"date":"2025-10-02","open":43.75,"high":45.36,"low":43.74,"close":45.2,"volume":2359946,"rsi_14":48.89,"sma_20":44.08,"sma_60":48.57,"sma_120":50.03},{"date":"2025-10-03","open":45.27,"high":45.72,"low":44.71,"close":45.03,"volume":1727861,"rsi_14":51.45,"sma_20":43.9,"sma_60":48.29,"sma_120":50.08},{"date":"2025-10-06","open":44.94,"high":44.96,"low":44.03,"close":44.18,"volume":1481918,"rsi_14":45.52,"sma_20":43.79,"sma_60":48.01,"sma_120":50.12},{"date":"2025-10-07","open":44.62,"high":44.78,"low":42.36,"close":42.51,"volume":1676638,"rsi_14":41.06,"sma_20":43.69,"sma_60":47.73,"sma_120":50.16},{"date":"2025-10-08","open":42.84,"high":43.19,"low":42.42,"close":42.53,"volume":1427855,"rsi_14":39.55,"sma_20":43.61,"sma_60":47.48,"sma_120":50.21},{"date":"2025-10-09","open":42.9,"high":42.94,"low":41.61,"close":42.11,"volume":1138651,"rsi_14":42.04,"sma_20":43.37,"sma_60":47.24,"sma_120":50.22},{"date":"2025-10-10","open":42.31,"high":42.51,"low":39.11,"close":39.19,"volume":2509519,"rsi_14":35.51,"sma_20":43.06,"sma_60":46.92,"sma_120":50.22},{"date":"2025-10-13","open":40.08,"high":41.28,"low":39.94,"close":40.06,"volume":1343295,"rsi_14":41.84,"sma_20":42.83,"sma_60":46.63,"sma_120":50.21},{"date":"2025-10-14","open":39.14,"high":41.03,"low":38.76,"close":40.72,"volume":1069868,"rsi_14":44.94,"sma_20":42.6,"sma_60":46.34,"sma_120":50.21},{"date":"2025-10-15","open":41.28,"high":41.71,"low":40.05,"close":40.09,"volume":1474999,"rsi_14":50.92,"sma_20":42.35,"sma_60":46.03,"sma_120":50.18},{"date":"2025-10-16","open":40.43,"high":40.7,"low":39.47,"close":39.88,"volume":1298198,"rsi_14":46.91,"sma_20":42.08,"sma_60":45.7,"sma_120":50.15},{"date":"2025-10-17","open":39.66,"high":40.13,"low":39.25,"close":40.09,"volume":1697212,"rsi_14":47.52,"sma_20":41.87,"sma_60":45.42,"sma_120":50.12},{"date":"2025-10-20","open":40.59,"high":41.55,"low":40.07,"close":40.94,"volume":1704273,"rsi_14":45.91,"sma_20":41.74,"sma_60":45.13,"sma_120":50.09},{"date":"2025-10-21","open":40.92,"high":41.98,"low":40.56,"close":41.51,"volume":1160381,"rsi_14":47.16,"sma_20":41.69,"sma_60":44.86,"sma_120":50.06},{"date":"2025-10-22","open":41.22,"high":41.91,"low":40.3,"close":40.34,"volume":1165123,"rsi_14":28.32,"sma_20":41.59,"sma_60":44.58,"sma_120":50.02},{"date":"2025-10-23","open":41.66,"high":43.14,"low":41.56,"close":42.25,"volume":1560512,"rsi_14":39.24,"sma_20":41.72,"sma_60":44.38,"sma_120":49.99},{"date":"2025-10-24","open":42.97,"high":42.97,"low":42.05,"close":42.11,"volume":817666,"rsi_14":41.52,"sma_20":41.79,"sma_60":44.22,"sma_120":49.97},{"date":"2025-10-27","open":42.67,"high":44.06,"low":42.61,"close":43.73,"volume":1888449,"rsi_14":55.04,"sma_20":41.94,"sma_60":44.14,"sma_120":49.93},{"date":"2025-10-28","open":43.45,"high":43.64,"low":41.09,"close":41.13,"volume":1476185,"rsi_14":45.18,"sma_20":41.89,"sma_60":44.02,"sma_120":49.87},{"date":"2025-10-29","open":40.78,"high":42.4,"low":39.59,"close":40.05,"volume":2297394,"rsi_14":43.25,"sma_20":41.78,"sma_60":43.87,"sma_120":49.77},{"date":"2025-10-30","open":38.72,"high":39.23,"low":37.84,"close":37.93,"volume":2784672,"rsi_14":45.61,"sma_20":41.42,"sma_60":43.71,"sma_120":49.66},{"date":"2025-10-31","open":37.8,"high":38.8,"low":37.51,"close":38.37,"volume":3161274,"rsi_14":43.97,"sma_20":41.08,"sma_60":43.54,"sma_120":49.53},{"date":"2025-11-03","open":38.03,"high":38.08,"low":36.68,"close":37.0,"volume":3980711,"rsi_14":37.45,"sma_20":40.72,"sma_60":43.35,"sma_120":49.39},{"date":"2025-11-04","open":36.24,"high":37.44,"low":35.65,"close":37.28,"volume":2867536,"rsi_14":40.26,"sma_20":40.46,"sma_60":43.19,"sma_120":49.26},{"date":"2025-11-05","open":37.44,"high":37.61,"low":36.39,"close":36.88,"volume":2334019,"rsi_14":39.74,"sma_20":40.17,"sma_60":43.11,"sma_120":49.14},{"date":"2025-11-06","open":37.03,"high":37.59,"low":35.42,"close":36.05,"volume":4091178,"rsi_14":36.79,"sma_20":39.87,"sma_60":43.02,"sma_120":48.99},{"date":"2025-11-07","open":39.14,"high":41.6,"low":39.14,"close":41.23,"volume":5374246,"rsi_14":50.66,"sma_20":39.97,"sma_60":43.0,"sma_120":48.9},{"date":"2025-11-10","open":41.83,"high":42.31,"low":40.37,"close":41.22,"volume":3963854,"rsi_14":49.17,"sma_20":40.02,"sma_60":42.98,"sma_120":48.79},{"date":"2025-11-11","open":41.84,"high":42.69,"low":40.83,"close":41.33,"volume":2258707,"rsi_14":52.64,"sma_20":40.05,"sma_60":42.95,"sma_120":48.7},{"date":"2025-11-12","open":41.74,"high":41.88,"low":38.95,"close":39.05,"volume":2422601,"rsi_14":41.28,"sma_20":40.0,"sma_60":42.85,"sma_120":48.58},{"date":"2025-11-13","open":39.0,"high":40.33,"low":38.52,"close":39.9,"volume":2138571,"rsi_14":44.18,"sma_20":40.0,"sma_60":42.76,"sma_120":48.48},{"date":"2025-11-14","open":39.11,"high":39.6,"low":38.19,"close":38.87,"volume":1511569,"rsi_14":36.86,"sma_20":39.94,"sma_60":42.66,"sma_120":48.34},{"date":"2025-11-17","open":38.63,"high":38.9,"low":36.78,"close":36.87,"volume":2056835,"rsi_14":38.15,"sma_20":39.73,"sma_60":42.47,"sma_120":48.2},{"date":"2025-11-18","open":36.4,"high":36.57,"low":35.07,"close":36.3,"volume":2304346,"rsi_14":39.26,"sma_20":39.47,"sma_60":42.28,"sma_120":48.05},{"date":"2025-11-19","open":36.27,"high":36.75,"low":35.33,"close":36.09,"volume":1810802,"rsi_14":44.07,"sma_20":39.25,"sma_60":42.1,"sma_120":47.91},{"date":"2025-11-20","open":36.47,"high":37.24,"low":35.41,"close":35.47,"volume":1897302,"rsi_14":40.77,"sma_20":38.91,"sma_60":41.91,"sma_120":47.77},{"date":"2025-11-21","open":35.67,"high":38.83,"low":35.65,"close":37.87,"volume":2298328,"rsi_14":52.59,"sma_20":38.7,"sma_60":41.76,"sma_120":47.64},{"date":"2025-11-24","open":37.93,"high":38.76,"low":37.21,"close":38.68,"volume":2315376,"rsi_14":54.07,"sma_20":38.44,"sma_60":41.61,"sma_120":47.5},{"date":"2025-11-25","open":39.38,"high":40.39,"low":38.86,"close":39.39,"volume":2423067,"rsi_14":57.14,"sma_20":38.36,"sma_60":41.5,"sma_120":47.38},{"date":"2025-11-26","open":39.28,"high":40.91,"low":39.23,"close":40.41,"volume":1683039,"rsi_14":62.25,"sma_20":38.38,"sma_60":41.43,"sma_120":47.25},{"date":"2025-11-28","open":40.8,"high":42.0,"low":40.3,"close":41.58,"volume":951190,"rsi_14":51.27,"sma_20":38.56,"sma_60":41.35,"sma_120":47.13},{"date":"2025-12-01","open":41.42,"high":42.91,"low":41.23,"close":41.76,"volume":3630367,"rsi_14":51.93,"sma_20":38.73,"sma_60":41.24,"sma_120":46.98},{"date":"2025-12-02","open":41.85,"high":41.85,"low":40.28,"close":41.5,"volume":2310235,"rsi_14":50.6,"sma_20":38.95,"sma_60":41.15,"sma_120":46.84},{"date":"2025-12-03","open":41.61,"high":42.21,"low":40.86,"close":41.77,"volume":1766784,"rsi_14":61.22,"sma_20":39.18,"sma_60":41.11,"sma_120":46.72},{"date":"2025-12-04","open":41.67,"high":41.67,"low":39.5,"close":39.77,"volume":1570269,"rsi_14":49.51,"sma_20":39.32,"sma_60":41.03,"sma_120":46.59},{"date":"2025-12-05","open":39.75,"high":41.37,"low":39.51,"close":40.56,"volume":1880409,"rsi_14":56.49,"sma_20":39.55,"sma_60":40.93,"sma_120":46.46},{"date":"2025-12-08","open":40.64,"high":40.84,"low":39.48,"close":39.96,"volume":2812403,"rsi_14":63.34,"sma_20":39.48,"sma_60":40.84,"sma_120":46.34},{"date":"2025-12-09","open":39.89,"high":41.82,"low":39.75,"close":40.13,"volume":1391952,"rsi_14":67.11,"sma_20":39.43,"sma_60":40.76,"sma_120":46.23},{"date":"2025-12-10","open":40.32,"high":43.32,"low":40.32,"close":43.19,"volume":2197039,"rsi_14":75.27,"sma_20":39.52,"sma_60":40.72,"sma_120":46.14},{"date":"2025-12-11","open":43.05,"high":43.77,"low":42.17,"close":42.72,"volume":2084136,"rsi_14":76.08,"sma_20":39.71,"sma_60":40.69,"sma_120":46.04},{"date":"2025-12-12","open":43.82,"high":44.94,"low":42.99,"close":43.43,"volume":2584244,"rsi_14":72.77,"sma_20":39.88,"sma_60":40.65,"sma_120":45.94},{"date":"2025-12-15","open":44.24,"high":44.52,"low":42.3,"close":42.42,"volume":1718812,"rsi_14":65.06,"sma_20":40.06,"sma_60":40.62,"sma_120":45.83},{"date":"2025-12-16","open":42.33,"high":42.55,"low":40.55,"close":40.88,"volume":1221785,"rsi_14":55.62,"sma_20":40.26,"sma_60":40.58,"sma_120":45.7},{"date":"2025-12-17","open":40.65,"high":42.3,"low":40.58,"close":41.5,"volume":2978541,"rsi_14":54.24,"sma_20":40.52,"sma_60":40.56,"sma_120":45.57},{"date":"2025-12-18","open":41.15,"high":43.62,"low":40.74,"close":42.84,"volume":2799601,"rsi_14":54.84,"sma_20":40.86,"sma_60":40.57,"sma_120":45.47},{"date":"2025-12-19","open":42.05,"high":42.98,"low":41.69,"close":42.22,"volume":2377943,"rsi_14":51.71,"sma_20":41.2,"sma_60":40.61,"sma_120":45.34},{"date":"2025-12-22","open":42.25,"high":43.49,"low":42.06,"close":42.65,"volume":1095364,"rsi_14":54.22,"sma_20":41.44,"sma_60":40.64,"sma_120":45.19},{"date":"2025-12-23","open":42.82,"high":42.83,"low":41.35,"close":41.84,"volume":1330346,"rsi_14":50.25,"sma_20":41.6,"sma_60":40.66,"sma_120":45.03},{"date":"2025-12-24","open":41.93,"high":42.2,"low":41.47,"close":42.1,"volume":541245,"rsi_14":59.37,"sma_20":41.73,"sma_60":40.66,"sma_120":44.9},{"date":"2025-12-26","open":41.99,"high":42.86,"low":41.68,"close":42.78,"volume":1129526,"rsi_14":59.01,"sma_20":41.85,"sma_60":40.67,"sma_120":44.75},{"date":"2025-12-29","open":42.27,"high":42.84,"low":41.37,"close":42.82,"volume":1660231,"rsi_14":62.16,"sma_20":41.91,"sma_60":40.63,"sma_120":44.6},{"date":"2025-12-30","open":42.84,"high":43.22,"low":42.33,"close":42.73,"volume":1092175,"rsi_14":61.13,"sma_20":41.96,"sma_60":40.59,"sma_120":44.44},{"date":"2025-12-31","open":42.46,"high":42.86,"low":41.96,"close":42.21,"volume":1040694,"rsi_14":44.64,"sma_20":42.0,"sma_60":40.56,"sma_120":44.28},{"date":"2026-01-02","open":42.47,"high":42.83,"low":41.28,"close":42.09,"volume":1159248,"rsi_14":46.42,"sma_20":42.01,"sma_60":40.55,"sma_120":44.14},{"date":"2026-01-05","open":41.94,"high":43.32,"low":41.93,"close":42.51,"volume":1579114,"rsi_14":44.59,"sma_20":42.15,"sma_60":40.55,"sma_120":44.01},{"date":"2026-01-06","open":42.32,"high":44.74,"low":42.32,"close":44.41,"volume":1644559,"rsi_14":60.64,"sma_20":42.34,"sma_60":40.59,"sma_120":43.91},{"date":"2026-01-07","open":44.53,"high":44.75,"low":42.03,"close":42.63,"volume":1783899,"rsi_14":59.07,"sma_20":42.48,"sma_60":40.64,"sma_120":43.78},{"date":"2026-01-08","open":41.84,"high":45.23,"low":41.45,"close":43.9,"volume":3093044,"rsi_14":61.69,"sma_20":42.66,"sma_60":40.71,"sma_120":43.67},{"date":"2026-01-09","open":43.96,"high":45.92,"low":43.37,"close":45.49,"volume":2999614,"rsi_14":62.59,"sma_20":42.78,"sma_60":40.79,"sma_120":43.56},{"date":"2026-01-12","open":45.5,"high":46.27,"low":44.44,"close":45.56,"volume":2106049,"rsi_14":66.73,"sma_20":42.92,"sma_60":40.88,"sma_120":43.46},{"date":"2026-01-13","open":46.36,"high":46.74,"low":44.62,"close":45.8,"volume":2019727,"rsi_14":66.09,"sma_20":43.04,"sma_60":40.97,"sma_120":43.34},{"date":"2026-01-14","open":45.64,"high":47.44,"low":44.62,"close":46.88,"volume":3342780,"rsi_14":75.02,"sma_20":43.27,"sma_60":41.09,"sma_120":43.26},{"date":"2026-01-15","open":47.18,"high":47.81,"low":46.14,"close":47.06,"volume":2209799,"rsi_14":74.83,"sma_20":43.57,"sma_60":41.19,"sma_120":43.16},{"date":"2026-01-16","open":46.63,"high":47.1,"low":46.16,"close":46.86,"volume":2328835,"rsi_14":71.46,"sma_20":43.84,"sma_60":41.28,"sma_120":43.07},{"date":"2026-01-20","open":45.15,"high":45.71,"low":43.66,"close":44.15,"volume":1922918,"rsi_14":55.49,"sma_20":43.91,"sma_60":41.34,"sma_120":42.96},{"date":"2026-01-21","open":45.13,"high":48.26,"low":44.89,"close":48.04,"volume":3127679,"rsi_14":66.62,"sma_20":44.2,"sma_60":41.44,"sma_120":42.91},{"date":"2026-01-22","open":48.17,"high":48.98,"low":47.09,"close":47.9,"volume":2542861,"rsi_14":68.25,"sma_20":44.46,"sma_60":41.53,"sma_120":42.88},{"date":"2026-01-23","open":47.92,"high":48.08,"low":47.23,"close":47.44,"volume":1361200,"rsi_14":66.79,"sma_20":44.74,"sma_60":41.59,"sma_120":42.87},{"date":"2026-01-26","open":47.69,"high":47.86,"low":46.89,"close":47.45,"volume":1491800,"rsi_14":65.92,"sma_20":45.01,"sma_60":41.7,"sma_120":42.86},{"date":"2026-01-27","open":47.33,"high":47.98,"low":46.67,"close":46.78,"volume":1479300,"rsi_14":58.28,"sma_20":45.21,"sma_60":41.81,"sma_120":42.84},{"date":"2026-01-28","open":47.22,"high":47.26,"low":45.58,"close":46.09,"volume":1313800,"rsi_14":63.13,"sma_20":45.38,"sma_60":41.95,"sma_120":42.83},{"date":"2026-01-29","open":46.4,"high":46.4,"low":44.11,"close":45.36,"volume":1703200,"rsi_14":55.77,"sma_20":45.51,"sma_60":42.07,"sma_120":42.8},{"date":"2026-01-30","open":45.01,"high":45.61,"low":43.04,"close":44.36,"volume":2007900,"rsi_14":45.32,"sma_20":45.62,"sma_60":42.19,"sma_120":42.77},{"date":"2026-02-02","open":44.19,"high":46.51,"low":43.22,"close":45.79,"volume":1462700,"rsi_14":50.86,"sma_20":45.8,"sma_60":42.33,"sma_120":42.76},{"date":"2026-02-03","open":45.8,"high":48.83,"low":45.41,"close":47.96,"volume":2497400,"rsi_14":57.03,"sma_20":46.07,"sma_60":42.52,"sma_120":42.82},{"date":"2026-02-04","open":48.68,"high":53.48,"low":48.58,"close":52.72,"volume":4465600,"rsi_14":65.35,"sma_20":46.49,"sma_60":42.79,"sma_120":42.91},{"date":"2026-02-05","open":54.91,"high":55.4,"low":51.15,"close":51.97,"volume":2890300,"rsi_14":62.54,"sma_20":46.96,"sma_60":42.97,"sma_120":42.99},{"date":"2026-02-06","open":52.57,"high":55.06,"low":52.16,"close":54.79,"volume":2114800,"rsi_14":67.85,"sma_20":47.5,"sma_60":43.2,"sma_120":43.09},{"date":"2026-02-09","open":54.52,"high":55.69,"low":53.83,"close":54.94,"volume":2175307,"rsi_14":78.54,"sma_20":45.12,"sma_60":41.72,"sma_120":42.93},{"date":"2026-02-10","open":55.96,"high":58.57,"low":55.48,"close":58.22,"volume":2750090,"rsi_14":80.94,"sma_20":45.93,"sma_60":42.0,"sma_120":43.01},{"date":"2026-02-11","open":58.57,"high":60.64,"low":58.56,"close":60.46,"volume":3162543,"rsi_14":81.2,"sma_20":46.81,"sma_60":42.35,"sma_120":43.11},{"date":"2026-02-12","open":60.62,"high":61.83,"low":57.33,"close":58.72,"volume":3948641,"rsi_14":81.39,"sma_20":47.61,"sma_60":42.69,"sma_120":43.2},{"date":"2026-02-13","open":58.7,"high":59.97,"low":58.07,"close":58.75,"volume":1700163,"rsi_14":80.43,"sma_20":48.41,"sma_60":43.03,"sma_120":43.28},{"date":"2026-02-17","open":57.82,"high":58.25,"low":55.04,"close":55.64,"volume":4839749,"rsi_14":69.52,"sma_20":49.08,"sma_60":43.34,"sma_120":43.35},{"date":"2026-02-18","open":57.6,"high":58.03,"low":54.14,"close":54.77,"volume":5227600,"rsi_14":67.32,"sma_20":51.49,"sma_60":45.42,"sma_120":43.76},{"date":"2026-02-19","open":53.66,"high":55.18,"low":52.85,"close":54.83,"volume":2804900,"rsi_14":69.41,"sma_20":51.83,"sma_60":45.74,"sma_120":43.83},{"date":"2026-02-20","open":54.26,"high":56.11,"low":53.26,"close":54.02,"volume":2458747,"rsi_14":69.95,"sma_20":52.14,"sma_60":46.01,"sma_120":43.89},{"date":"2026-02-23","open":53.64,"high":54.57,"low":52.07,"close":52.25,"volume":1765000,"rsi_14":63.17,"sma_20":52.38,"sma_60":46.24,"sma_120":43.93},{"date":"2026-02-24","open":52.6,"high":54.41,"low":52.6,"close":53.03,"volume":1617586,"rsi_14":62.79,"sma_20":50.21,"sma_60":43.89,"sma_120":43.5},{"date":"2026-02-25","open":53.59,"high":53.59,"low":48.93,"close":49.97,"volume":2923862,"rsi_14":55.1,"sma_20":50.48,"sma_60":44.12,"sma_120":43.57},{"date":"2026-02-26","open":49.58,"high":49.88,"low":47.61,"close":49.07,"volume":2546068,"rsi_14":53.23,"sma_20":50.8,"sma_60":44.26,"sma_120":43.63},{"date":"2026-02-27","open":47.94,"high":50.29,"low":47.79,"close":49.88,"volume":2468686,"rsi_14":54.78,"sma_20":51.1,"sma_60":44.4,"sma_120":43.69},{"date":"2026-03-02","open":48.42,"high":49.72,"low":46.57,"close":49.67,"volume":2631620,"rsi_14":59.54,"sma_20":51.31,"sma_60":44.54,"sma_120":43.74},{"date":"2026-03-03","open":47.79,"high":51.59,"low":46.86,"close":51.26,"volume":3789082,"rsi_14":55.99,"sma_20":51.6,"sma_60":44.74,"sma_120":43.79},{"date":"2026-03-04","open":51.98,"high":52.43,"low":50.23,"close":51.09,"volume":1844208,"rsi_14":55.93,"sma_20":51.86,"sma_60":44.93,"sma_120":43.84},{"date":"2026-03-05","open":52.63,"high":55.84,"low":51.86,"close":52.49,"volume":4872638,"rsi_14":44.17,"sma_20":52.14,"sma_60":45.16,"sma_120":43.91},{"date":"2026-03-06","open":52.38,"high":52.94,"low":49.11,"close":49.26,"volume":2565518,"rsi_14":28.72,"sma_20":52.25,"sma_60":45.36,"sma_120":43.91},{"date":"2026-03-09","open":49.19,"high":51.79,"low":47.59,"close":51.39,"volume":3256133,"rsi_14":28.39,"sma_20":52.48,"sma_60":45.61,"sma_120":43.95},{"date":"2026-03-10","open":51.39,"high":52.08,"low":50.11,"close":50.61,"volume":2218662,"rsi_14":29.67,"sma_20":52.8,"sma_60":45.86,"sma_120":43.98},{"date":"2026-03-11","open":50.63,"high":52.71,"low":50.11,"close":51.88,"volume":1733889,"rsi_14":34.0,"sma_20":52.99,"sma_60":46.13,"sma_120":44.02},{"date":"2026-03-12","open":53.03,"high":60.76,"low":52.93,"close":59.53,"volume":6714798,"rsi_14":57.55,"sma_20":53.57,"sma_60":46.49,"sma_120":44.13},{"date":"2026-03-13","open":61.27,"high":61.53,"low":57.32,"close":57.67,"volume":3141679,"rsi_14":56.94,"sma_20":53.71,"sma_60":46.81,"sma_120":44.21},{"date":"2026-03-16","open":56.64,"high":58.51,"low":55.34,"close":56.01,"volume":2513512,"rsi_14":55.51,"sma_20":53.6,"sma_60":47.09,"sma_120":44.29},{"date":"2026-03-17","open":56.7,"high":60.48,"low":56.17,"close":60.11,"volume":3222366,"rsi_14":68.18,"sma_20":53.58,"sma_60":47.41,"sma_120":44.42},{"date":"2026-03-18","open":60.93,"high":61.85,"low":59.17,"close":59.82,"volume":2414781,"rsi_14":69.86,"sma_20":53.64,"sma_60":47.72,"sma_120":44.53},{"date":"2026-03-19","open":58.92,"high":60.93,"low":58.09,"close":60.26,"volume":2221851,"rsi_14":69.27,"sma_20":53.71,"sma_60":48.03,"sma_120":44.63},{"date":"2026-03-20","open":59.69,"high":60.55,"low":56.23,"close":56.88,"volume":2747148,"rsi_14":62.1,"sma_20":53.77,"sma_60":48.28,"sma_120":44.72},{"date":"2026-03-23","open":56.08,"high":57.55,"low":55.1,"close":56.07,"volume":2707885,"rsi_14":58.06,"sma_20":53.87,"sma_60":48.52,"sma_120":44.81},{"date":"2026-03-24","open":55.62,"high":61.37,"low":55.06,"close":60.73,"volume":2407042,"rsi_14":64.25,"sma_20":54.26,"sma_60":48.87,"sma_120":44.95},{"date":"2026-03-25","open":61.76,"high":62.93,"low":60.65,"close":62.59,"volume":1467449,"rsi_14":64.71,"sma_20":54.89,"sma_60":49.24,"sma_120":45.08},{"date":"2026-03-26","open":62.1,"high":62.97,"low":61.28,"close":61.47,"volume":1868198,"rsi_14":68.98,"sma_20":55.51,"sma_60":49.6,"sma_120":45.22},{"date":"2026-03-27","open":62.3,"high":63.83,"low":62.29,"close":63.34,"volume":1767726,"rsi_14":68.68,"sma_20":56.18,"sma_60":49.98,"sma_120":45.37},{"date":"2026-03-30","open":64.77,"high":66.16,"low":63.54,"close":64.18,"volume":3536097,"rsi_14":71.28,"sma_20":56.9,"sma_60":50.33,"sma_120":45.53},{"date":"2026-03-31","open":64.95,"high":67.74,"low":63.85,"close":65.69,"volume":3747312,"rsi_14":71.5,"sma_20":57.63,"sma_60":50.71,"sma_120":45.7},{"date":"2026-04-01","open":65.07,"high":65.18,"low":62.26,"close":63.48,"volume":2972133,"rsi_14":57.38,"sma_20":58.25,"sma_60":51.05,"sma_120":45.85},{"date":"2026-04-02","open":63.27,"high":64.63,"low":62.48,"close":63.99,"volume":3037013,"rsi_14":62.57,"sma_20":58.82,"sma_60":51.41,"sma_120":46.02},{"date":"2026-04-06","open":62.99,"high":64.27,"low":61.93,"close":63.72,"volume":1407682,"rsi_14":66.19,"sma_20":59.54,"sma_60":51.79,"sma_120":46.18},{"date":"2026-04-07","open":63.83,"high":64.93,"low":63.0,"close":63.5,"volume":1825059,"rsi_14":58.52,"sma_20":60.15,"sma_60":52.16,"sma_120":46.36},{"date":"2026-04-08","open":61.38,"high":63.76,"low":58.7,"close":63.68,"volume":2685345,"rsi_14":59.69,"sma_20":60.8,"sma_60":52.5,"sma_120":46.54},{"date":"2026-04-09","open":63.73,"high":64.75,"low":61.75,"close":62.24,"volume":2037358,"rsi_14":54.68,"sma_20":61.32,"sma_60":52.84,"sma_120":46.72},{"date":"2026-04-10","open":63.17,"high":63.57,"low":61.93,"close":63.06,"volume":1562566,"rsi_14":66.83,"sma_20":61.49,"sma_60":53.18,"sma_120":46.91},{"date":"2026-04-13","open":64.04,"high":68.57,"low":64.01,"close":68.14,"volume":3455774,"rsi_14":76.76,"sma_20":62.02,"sma_60":53.62,"sma_120":47.14},{"date":"2026-04-14","open":67.5,"high":67.58,"low":63.41,"close":65.03,"volume":2629357,"rsi_14":60.26,"sma_20":62.47,"sma_60":54.0,"sma_120":47.33},{"date":"2026-04-15","open":65.73,"high":65.73,"low":63.53,"close":64.66,"volume":1801332,"rsi_14":55.37,"sma_20":62.7,"sma_60":54.36,"sma_120":47.52},{"date":"2026-04-16","open":66.58,"high":68.69,"low":65.86,"close":68.26,"volume":1923460,"rsi_14":65.37,"sma_20":63.12,"sma_60":54.79,"sma_120":47.71},{"date":"2026-04-17","open":64.94,"high":65.27,"low":61.41,"close":61.96,"volume":3726476,"rsi_14":47.42,"sma_20":63.2,"sma_60":55.11,"sma_120":47.85},{"date":"2026-04-20","open":63.05,"high":64.85,"low":62.8,"close":63.5,"volume":1602037,"rsi_14":48.69,"sma_20":63.53,"sma_60":55.46,"sma_120":48.01},{"date":"2026-04-21","open":64.45,"high":65.77,"low":63.4,"close":65.69,"volume":1911977,"rsi_14":49.98,"sma_20":64.02,"sma_60":55.86,"sma_120":48.2},{"date":"2026-04-22","open":66.67,"high":66.88,"low":65.05,"close":65.4,"volume":1601255,"rsi_14":53.78,"sma_20":64.25,"sma_60":56.24,"sma_120":48.39},{"date":"2026-04-23","open":64.93,"high":65.2,"low":63.09,"close":65.16,"volume":3378503,"rsi_14":52.34,"sma_20":64.38,"sma_60":56.58,"sma_120":48.58},{"date":"2026-04-24","open":64.44,"high":66.33,"low":63.7,"close":64.93,"volume":1453478,"rsi_14":52.36,"sma_20":64.55,"sma_60":56.95,"sma_120":48.8},{"date":"2026-04-27","open":65.69,"high":65.97,"low":64.23,"close":65.05,"volume":1089282,"rsi_14":53.03,"sma_20":64.64,"sma_60":57.31,"sma_120":49.01},{"date":"2026-04-28","open":65.61,"high":66.29,"low":63.97,"close":64.61,"volume":1832296,"rsi_14":51.78,"sma_20":64.66,"sma_60":57.62,"sma_120":49.2},{"date":"2026-04-29","open":65.54,"high":66.83,"low":64.49,"close":65.05,"volume":1768273,"rsi_14":55.59,"sma_20":64.62,"sma_60":57.95,"sma_120":49.41},{"date":"2026-04-30","open":65.53,"high":68.44,"low":65.1,"close":67.71,"volume":1526907,"rsi_14":58.67,"sma_20":64.83,"sma_60":58.31,"sma_120":49.64},{"date":"2026-05-01","open":68.42,"high":69.56,"low":67.03,"close":69.19,"volume":1658169,"rsi_14":52.21,"sma_20":65.09,"sma_60":58.68,"sma_120":49.89},{"date":"2026-05-04","open":69.72,"high":70.39,"low":67.95,"close":68.69,"volume":1955025,"rsi_14":58.74,"sma_20":65.34,"sma_60":59.04,"sma_120":50.12},{"date":"2026-05-05","open":68.74,"high":70.65,"low":68.5,"close":68.96,"volume":2174989,"rsi_14":60.38,"sma_20":65.61,"sma_60":59.41,"sma_120":50.34},{"date":"2026-05-06","open":63.42,"high":66.69,"low":61.47,"close":62.08,"volume":5227671,"rsi_14":36.71,"sma_20":65.53,"sma_60":59.71,"sma_120":50.53},{"date":"2026-05-07","open":62.13,"high":62.52,"low":58.33,"close":58.36,"volume":3037537,"rsi_14":41.35,"sma_20":65.33,"sma_60":59.88,"sma_120":50.66},{"date":"2026-05-08","open":58.98,"high":58.98,"low":55.96,"close":57.13,"volume":2927891,"rsi_14":34.56,"sma_20":65.04,"sma_60":60.04,"sma_120":50.78},{"date":"2026-05-11","open":58.52,"high":60.03,"low":57.75,"close":59.51,"volume":2233288,"rsi_14":35.14,"sma_20":64.6,"sma_60":60.11,"sma_120":50.92},{"date":"2026-05-12","open":60.76,"high":61.29,"low":58.18,"close":59.43,"volume":1891593,"rsi_14":35.46,"sma_20":64.32,"sma_60":60.13,"sma_120":51.07},{"date":"2026-05-13","open":60.21,"high":60.96,"low":58.99,"close":59.93,"volume":2017527,"rsi_14":37.34,"sma_20":64.08,"sma_60":60.12,"sma_120":51.23},{"date":"2026-05-14","open":59.79,"high":60.27,"low":57.24,"close":57.29,"volume":1490453,"rsi_14":33.53,"sma_20":63.53,"sma_60":60.1,"sma_120":51.39},{"date":"2026-05-15","open":57.26,"high":57.45,"low":55.66,"close":56.76,"volume":2070098,"rsi_14":32.52,"sma_20":63.27,"sma_60":60.06,"sma_120":51.55},{"date":"2026-05-18","open":56.83,"high":57.6,"low":55.31,"close":55.71,"volume":1249957,"rsi_14":31.73,"sma_20":62.88,"sma_60":60.06,"sma_120":51.7},{"date":"2026-05-19","open":54.96,"high":55.48,"low":51.95,"close":53.45,"volume":2416310,"rsi_14":27.83,"sma_20":62.27,"sma_60":60.05,"sma_120":51.84},{"date":"2026-05-20","open":53.67,"high":54.7,"low":52.93,"close":53.46,"volume":2580824,"rsi_14":19.67,"sma_20":61.67,"sma_60":60.06,"sma_120":51.98},{"date":"2026-05-21","open":53.57,"high":53.62,"low":51.9,"close":52.86,"volume":2305260,"rsi_14":13.93,"sma_20":61.05,"sma_60":60.11,"sma_120":52.11},{"date":"2026-05-22","open":53.31,"high":53.41,"low":51.7,"close":52.35,"volume":1729364,"rsi_14":13.92,"sma_20":60.42,"sma_60":60.16,"sma_120":52.21},{"date":"2026-05-26","open":52.97,"high":53.28,"low":52.03,"close":52.33,"volume":1336863,"rsi_14":12.9,"sma_20":59.79,"sma_60":60.2,"sma_120":52.3},{"date":"2026-05-27","open":52.15,"high":53.17,"low":51.67,"close":52.89,"volume":1452930,"rsi_14":21.76,"sma_20":59.2,"sma_60":60.25,"sma_120":52.4},{"date":"2026-05-28","open":52.87,"high":54.16,"low":52.49,"close":53.23,"volume":1393454,"rsi_14":29.65,"sma_20":58.61,"sma_60":60.28,"sma_120":52.51},{"date":"2026-05-29","open":53.18,"high":53.81,"low":52.35,"close":53.09,"volume":1545908,"rsi_14":32.59,"sma_20":57.88,"sma_60":60.32,"sma_120":52.62},{"date":"2026-06-01","open":53.5,"high":56.75,"low":53.15,"close":55.24,"volume":3134169,"rsi_14":31.2,"sma_20":57.18,"sma_60":60.36,"sma_120":52.76},{"date":"2026-06-02","open":55.5,"high":56.63,"low":54.84,"close":55.23,"volume":1350931,"rsi_14":31.48,"sma_20":56.51,"sma_60":60.46,"sma_120":52.91},{"date":"2026-06-03","open":55.57,"high":56.9,"low":54.75,"close":55.44,"volume":1526112,"rsi_14":29.65,"sma_20":55.83,"sma_60":60.53,"sma_120":53.07},{"date":"2026-06-04","open":55.99,"high":56.02,"low":53.87,"close":53.93,"volume":1007767,"rsi_14":32.96,"sma_20":55.42,"sma_60":60.58,"sma_120":53.22},{"date":"2026-06-05","open":54.56,"high":55.39,"low":50.47,"close":50.99,"volume":1772447,"rsi_14":26.59,"sma_20":55.05,"sma_60":60.57,"sma_120":53.35},{"date":"2026-06-08","open":51.13,"high":51.4,"low":48.68,"close":49.05,"volume":2268928,"rsi_14":24.75,"sma_20":54.65,"sma_60":60.39,"sma_120":53.44},{"date":"2026-06-09","open":49.73,"high":51.11,"low":48.87,"close":50.88,"volume":1563945,"rsi_14":40.09,"sma_20":54.22,"sma_60":60.28,"sma_120":53.54},{"date":"2026-06-10","open":50.13,"high":51.23,"low":49.95,"close":50.35,"volume":1445998,"rsi_14":38.26,"sma_20":53.76,"sma_60":60.18,"sma_120":53.63},{"date":"2026-06-11","open":51.06,"high":51.98,"low":50.51,"close":51.63,"volume":1062410,"rsi_14":45.53,"sma_20":53.35,"sma_60":60.04,"sma_120":53.73},{"date":"2026-06-12","open":51.42,"high":53.77,"low":50.97,"close":53.44,"volume":1373951,"rsi_14":53.48,"sma_20":53.15,"sma_60":59.94,"sma_120":53.83},{"date":"2026-06-15","open":53.55,"high":53.96,"low":52.53,"close":53.73,"volume":1111003,"rsi_14":54.49,"sma_20":53.0,"sma_60":59.83,"sma_120":53.93},{"date":"2026-06-16","open":53.36,"high":53.91,"low":51.15,"close":51.89,"volume":1256591,"rsi_14":47.01,"sma_20":52.81,"sma_60":59.74,"sma_120":54.01},{"date":"2026-06-17","open":51.83,"high":53.16,"low":51.16,"close":51.19,"volume":1114375,"rsi_14":44.1,"sma_20":52.7,"sma_60":59.66,"sma_120":54.09},{"date":"2026-06-18","open":51.03,"high":51.52,"low":50.24,"close":51.12,"volume":1637299,"rsi_14":44.31,"sma_20":52.58,"sma_60":59.5,"sma_120":54.19},{"date":"2026-06-22","open":50.87,"high":50.94,"low":49.46,"close":49.7,"volume":1174215,"rsi_14":33.09,"sma_20":52.42,"sma_60":59.28,"sma_120":54.26},{"date":"2026-06-23","open":48.67,"high":50.21,"low":47.97,"close":48.1,"volume":1216950,"rsi_14":30.17,"sma_20":52.21,"sma_60":59.06,"sma_120":54.33},{"date":"2026-06-24","open":48.01,"high":48.22,"low":46.58,"close":48.01,"volume":1752863,"rsi_14":29.24,"sma_20":51.99,"sma_60":58.81,"sma_120":54.39},{"date":"2026-06-25","open":47.58,"high":48.97,"low":46.6,"close":48.89,"volume":1374664,"rsi_14":35.49,"sma_20":51.79,"sma_60":58.55,"sma_120":54.44},{"date":"2026-06-26","open":47.98,"high":49.41,"low":47.24,"close":49.39,"volume":3254360,"rsi_14":44.48,"sma_20":51.6,"sma_60":58.28,"sma_120":54.5},{"date":"2026-06-29","open":48.97,"high":49.49,"low":45.63,"close":45.9,"volume":2375031,"rsi_14":40.33,"sma_20":51.24,"sma_60":57.98,"sma_120":54.52},{"date":"2026-06-30","open":46.38,"high":47.35,"low":45.22,"close":45.97,"volume":2843916,"rsi_14":33.01,"sma_20":50.78,"sma_60":57.68,"sma_120":54.55},{"date":"2026-07-01","open":44.96,"high":46.09,"low":44.34,"close":45.17,"volume":2791992,"rsi_14":32.53,"sma_20":50.27,"sma_60":57.37,"sma_120":54.58},{"date":"2026-07-02","open":45.76,"high":47.93,"low":45.76,"close":47.65,"volume":1621984,"rsi_14":37.49,"sma_20":49.88,"sma_60":57.11,"sma_120":54.63},{"date":"2026-07-06","open":47.19,"high":47.9,"low":46.4,"close":47.61,"volume":1338647,"rsi_14":29.47,"sma_20":49.57,"sma_60":56.84,"sma_120":54.67},{"date":"2026-07-07","open":47.37,"high":49.0,"low":47.01,"close":48.65,"volume":2482554,"rsi_14":33.0,"sma_20":49.45,"sma_60":56.61,"sma_120":54.72},{"date":"2026-07-08","open":49.17,"high":49.54,"low":47.21,"close":47.27,"volume":1839335,"rsi_14":34.11,"sma_20":49.36,"sma_60":56.35,"sma_120":55.48},{"date":"2026-07-09","open":47.48,"high":47.51,"low":46.06,"close":46.61,"volume":2129365,"rsi_14":34.23,"sma_20":49.15,"sma_60":55.99,"sma_120":54.8},{"date":"2026-07-10","open":47.09,"high":47.4,"low":46.45,"close":46.89,"volume":1381395,"rsi_14":35.55,"sma_20":48.97,"sma_60":55.69,"sma_120":54.84},{"date":"2026-07-13","open":47.66,"high":48.91,"low":46.94,"close":47.89,"volume":1242370,"rsi_14":43.68,"sma_20":48.79,"sma_60":55.41,"sma_120":54.88},{"date":"2026-07-14","open":48.21,"high":48.67,"low":47.27,"close":47.72,"volume":922417,"rsi_14":48.49,"sma_20":48.5,"sma_60":55.06,"sma_120":54.92},{"date":"2026-07-15","open":47.4,"high":48.23,"low":46.59,"close":47.18,"volume":1413603,"rsi_14":46.82,"sma_20":48.17,"sma_60":54.82,"sma_120":54.96},{"date":"2026-07-16","open":46.25,"high":47.34,"low":45.51,"close":45.75,"volume":1763875,"rsi_14":38.69,"sma_20":47.86,"sma_60":54.52,"sma_120":54.99},{"date":"2026-07-17","open":45.66,"high":46.65,"low":45.19,"close":45.67,"volume":1874958,"rsi_14":36.24,"sma_20":47.59,"sma_60":54.18,"sma_120":55.02},{"date":"2026-07-20","open":45.49,"high":45.53,"low":43.74,"close":44.53,"volume":2010847,"rsi_14":43.78,"sma_20":47.26,"sma_60":53.84,"sma_120":55.04},{"date":"2026-07-21","open":44.45,"high":46.97,"low":44.25,"close":46.38,"volume":1841452,"rsi_14":51.52,"sma_20":47.09,"sma_60":53.52,"sma_120":55.05},{"date":"2026-07-22","open":47.44,"high":48.78,"low":47.2,"close":48.33,"volume":1966419,"rsi_14":61.28,"sma_20":47.1,"sma_60":53.24,"sma_120":55.1},{"date":"2026-07-23","open":48.67,"high":49.63,"low":46.79,"close":47.32,"volume":1488908,"rsi_14":48.69,"sma_20":47.07,"sma_60":52.95,"sma_120":55.13},{"date":"2026-07-24","open":47.3,"high":47.94,"low":46.2,"close":46.4,"volume":1341093,"rsi_14":45.54,"sma_20":46.94,"sma_60":52.65,"sma_120":55.13},{"date":"2026-07-27","open":45.77,"high":45.77,"low":44.33,"close":44.37,"volume":1803547,"rsi_14":35.16,"sma_20":46.69,"sma_60":52.3,"sma_120":55.12},{"date":"2026-07-28","open":44.63,"high":45.45,"low":43.39,"close":43.5,"volume":2318437,"rsi_14":36.49,"sma_20":46.57,"sma_60":51.9,"sma_120":55.11},{"date":"2026-07-29","open":44.57,"high":44.76,"low":43.13,"close":43.93,"volume":2815805,"rsi_14":40.26,"sma_20":46.47,"sma_60":51.48,"sma_120":55.08},{"date":"2026-07-30","open":45.21,"high":45.21,"low":44.0,"close":44.81,"volume":1615740,"rsi_14":42.6,"sma_20":46.45,"sma_60":51.08,"sma_120":55.06},{"date":"2026-07-31","open":45.48,"high":45.48,"low":42.73,"close":44.72,"volume":1547277,"rsi_14":38.08,"sma_20":46.3,"sma_60":50.67,"sma_120":55.04},{"date":"2026-08-03","open":44.22,"high":44.78,"low":43.62,"close":43.89,"volume":2142353,"rsi_14":36.28,"sma_20":46.11,"sma_60":50.37,"sma_120":55.13},{"date":"2026-08-04","open":43.86,"high":45.53,"low":42.64,"close":45.24,"volume":3731219,"rsi_14":43.5,"sma_20":45.94,"sma_60":50.15,"sma_120":55.02},{"date":"2026-08-05","open":45.26,"high":45.26,"low":41.11,"close":43.14,"volume":5883717,"rsi_14":41.46,"sma_20":45.73,"sma_60":49.91,"sma_120":54.88},{"date":"2026-08-06","open":43.22,"high":45.55,"low":42.89,"close":43.95,"volume":3443493,"rsi_14":44.63,"sma_20":45.6,"sma_60":49.65,"sma_120":54.75},{"date":"2026-08-07","open":44.13,"high":45.15,"low":43.51,"close":43.89,"volume":1450386,"rsi_14":47.78,"sma_20":45.45,"sma_60":49.39,"sma_120":54.63},{"date":"2026-08-10","open":44.34,"high":44.56,"low":43.6,"close":44.46,"volume":1267870,"rsi_14":42.98,"sma_20":45.27,"sma_60":49.14,"sma_120":54.53},{"date":"2026-08-11","open":44.31,"high":46.26,"low":44.31,"close":44.84,"volume":1608521,"rsi_14":35.76,"sma_20":45.13,"sma_60":48.93,"sma_120":54.45},{"date":"2026-08-12","open":45.09,"high":45.25,"low":43.16,"close":43.31,"volume":1226976,"rsi_14":34.32,"sma_20":44.93,"sma_60":48.7,"sma_120":54.35},{"date":"2026-08-13","open":43.17,"high":44.51,"low":43.02,"close":44.3,"volume":1419281},{"date":"2026-08-14","open":44.69,"high":45.86,"low":44.33,"close":45.66,"volume":1171181,"rsi_14":55.13,"sma_20":44.86,"sma_60":48.38,"sma_120":54.22},{"date":"2026-08-17","open":45.52,"high":45.52,"low":44.01,"close":44.99,"volume":1174914},{"date":"2026-08-18","open":45.9,"high":46.11,"low":44.35,"close":44.65,"volume":1422360,"rsi_14":53.01,"sma_20":44.79,"sma_60":48.1,"sma_120":54.1},{"date":"2026-08-19","open":45.08,"high":46.85,"low":45.08,"close":46.26,"volume":1169677,"rsi_14":55.71,"sma_20":44.69,"sma_60":48.0,"sma_120":54.08},{"date":"2026-08-20","open":46.51,"high":47.6,"low":45.81,"close":46.98,"volume":1141154,"rsi_14":58.48,"sma_20":44.67,"sma_60":47.91,"sma_120":54.06},{"date":"2026-08-21","open":47.0,"high":47.84,"low":46.77,"close":46.8,"volume":1054151,"rsi_14":61.48,"sma_20":44.69,"sma_60":47.81,"sma_120":54.03},{"date":"2026-08-24","open":47.58,"high":47.59,"low":44.98,"close":45.26,"volume":1361795,"rsi_14":50.08,"sma_20":44.73,"sma_60":47.67,"sma_120":53.98},{"date":"2026-08-25","open":44.88,"high":44.88,"low":43.9,"close":44.52,"volume":1033257,"rsi_14":55.9,"sma_20":44.78,"sma_60":47.53,"sma_120":53.92},{"date":"2026-08-26","open":44.28,"high":44.95,"low":44.07,"close":44.7,"volume":908827,"rsi_14":53.45,"sma_20":44.82,"sma_60":47.35,"sma_120":53.86},{"date":"2026-08-27","open":44.58,"high":44.88,"low":43.99,"close":44.87,"volume":1009857,"rsi_14":54.46,"sma_20":44.82,"sma_60":47.18,"sma_120":53.82},{"date":"2026-08-28","open":45.27,"high":45.91,"low":44.08,"close":45.0,"volume":1218441,"rsi_14":52.47,"sma_20":44.83,"sma_60":47.01,"sma_120":53.77},{"date":"2026-08-31","open":45.71,"high":46.06,"low":44.83,"close":45.48,"volume":1737539,"rsi_14":52.79,"sma_20":44.91,"sma_60":46.86,"sma_120":53.72},{"date":"2026-09-01","open":45.29,"high":45.45,"low":43.99,"close":44.13,"volume":1371719},{"date":"2026-09-02","open":44.04,"high":47.12,"low":44.04,"close":46.66,"volume":2394530,"rsi_14":59.83,"sma_20":45.04,"sma_60":46.71,"sma_120":53.55},{"date":"2026-09-03","open":47.28,"high":47.7,"low":45.11,"close":45.2,"volume":1225067,"rsi_14":48.1,"sma_20":45.1,"sma_60":46.61,"sma_120":53.45},{"date":"2026-09-04","open":44.7,"high":45.96,"low":44.56,"close":44.67,"volume":1227107,"rsi_14":48.66,"sma_20":45.14,"sma_60":46.52,"sma_120":53.35},{"date":"2026-09-08","open":45.2,"high":45.7,"low":44.32,"close":44.53,"volume":2522369,"rsi_14":49.53,"sma_20":45.14,"sma_60":46.4,"sma_120":53.22},{"date":"2026-09-09","open":44.89,"high":45.89,"low":44.05,"close":44.45,"volume":1449441,"rsi_14":41.15,"sma_20":45.12,"sma_60":46.25,"sma_120":53.09},{"date":"2026-09-10","open":44.51,"high":46.6,"low":44.44,"close":45.72,"volume":2164283},{"date":"2026-09-11","open":46.14,"high":47.1,"low":46.08,"close":46.09,"volume":2029082,"rsi_14":46.76,"sma_20":45.33,"sma_60":46.02,"sma_120":52.88},{"date":"2026-09-14","open":45.61,"high":45.84,"low":44.66,"close":44.78,"volume":1815969,"rsi_14":47.88,"sma_20":45.29,"sma_60":45.91,"sma_120":52.79},{"date":"2026-09-15","open":45.02,"high":47.41,"low":44.92,"close":47.22,"volume":2292831,"rsi_14":60.85,"sma_20":45.4,"sma_60":45.84,"sma_120":52.67},{"date":"2026-09-16","open":46.82,"high":47.75,"low":46.38,"close":46.87,"volume":1693601,"rsi_14":58.51,"sma_20":45.51,"sma_60":45.8,"sma_120":52.54},{"date":"2026-09-17","open":47.28,"high":47.46,"low":46.47,"close":46.81,"volume":1387238,"rsi_14":57.69,"sma_20":45.54,"sma_60":45.78,"sma_120":52.42},{"date":"2026-09-18","open":46.28,"high":46.28,"low":44.59,"close":45.41,"volume":4293400,"rsi_14":51.56,"sma_20":45.46,"sma_60":45.73,"sma_120":52.27},{"date":"2026-09-21","open":45.7,"high":46.25,"low":44.37,"close":44.38,"volume":2003341,"rsi_14":46.22,"sma_20":45.34,"sma_60":45.66,"sma_120":52.1},{"date":"2026-09-22","open":44.4,"high":48.77,"low":44.4,"close":47.44,"volume":2659982,"rsi_14":60.32,"sma_20":45.45,"sma_60":45.62,"sma_120":51.95},{"date":"2026-09-23","open":47.99,"high":49.67,"low":47.99,"close":48.49,"volume":2964492},{"date":"2026-09-24","open":48.53,"high":48.85,"low":47.43,"close":47.56,"volume":1806179,"rsi_14":58.5,"sma_20":45.79,"sma_60":45.69,"sma_120":51.69},{"date":"2026-09-25","open":47.4,"high":48.92,"low":46.6,"close":47.09,"volume":1586884,"rsi_14":58.67,"sma_20":45.9,"sma_60":45.72,"sma_120":51.55},{"date":"2026-09-28","open":46.75,"high":47.46,"low":45.88,"close":45.92,"volume":2102647},{"date":"2026-09-29","open":45.64,"high":45.65,"low":44.4,"close":44.84,"volume":1563197,"rsi_14":51.22,"sma_20":45.91,"sma_60":45.65,"sma_120":51.24},{"date":"2026-09-30","open":44.5,"high":45.15,"low":44.36,"close":44.37,"volume":1567398,"rsi_14":45.56,"sma_20":45.92,"sma_60":45.58,"sma_120":51.09},{"date":"2026-10-01","open":44.41,"high":44.41,"low":42.17,"close":44.2,"volume":1390880},{"date":"2026-10-02","open":44.68,"high":45.07,"low":43.38,"close":44.19,"volume":1840755,"rsi_14":47.85,"sma_20":45.75,"sma_60":45.48,"sma_120":50.74},{"date":"2026-10-05","open":44.52,"high":46.15,"low":43.85,"close":45.53,"volume":1423354,"rsi_14":43.29,"sma_20":45.79,"sma_60":45.46,"sma_120":50.57},{"date":"2026-10-06","open":45.51,"high":46.09,"low":44.45,"close":44.85,"volume":1274670,"rsi_14":42.18,"sma_20":45.81,"sma_60":45.41,"sma_120":50.41},{"date":"2026-10-07","open":44.5,"high":45.05,"low":43.63,"close":43.86,"volume":1080945},{"date":"2026-10-08","open":43.59,"high":45.16,"low":43.59,"close":44.81,"volume":2564484,"rsi_14":47.84,"sma_20":45.74,"sma_60":45.3,"sma_120":50.06},{"date":"2026-10-09","open":45.37,"high":46.03,"low":44.55,"close":45.02,"volume":1049145,"rsi_14":52.54,"sma_20":45.68,"sma_60":45.29,"sma_120":49.9},{"date":"2026-10-12","open":45.54,"high":45.54,"low":44.42,"close":44.56,"volume":1259549,"rsi_14":35.55,"sma_20":45.67,"sma_60":45.27,"sma_120":49.73},{"date":"2026-10-13","open":44.18,"high":44.81,"low":43.6,"close":44.73,"volume":1505268,"rsi_14":29.42,"sma_20":45.55,"sma_60":45.27,"sma_120":49.56},{"date":"2026-10-14","open":44.39,"high":46.22,"low":44.39,"close":45.82,"volume":1667872,"rsi_14":40.51,"sma_20":45.49,"sma_60":45.26,"sma_120":49.39},{"date":"2026-10-15","open":45.69,"high":46.86,"low":44.47,"close":46.44,"volume":1170045,"rsi_14":46.72,"sma_20":45.48,"sma_60":45.23,"sma_120":49.24},{"date":"2026-10-16","open":46.58,"high":47.97,"low":45.89,"close":47.49,"volume":1404552,"rsi_14":58.49,"sma_20":45.58,"sma_60":45.24,"sma_120":49.09},{"date":"2026-10-19","open":46.51,"high":48.27,"low":46.47,"close":47.88,"volume":1303280,"rsi_14":67.67,"sma_20":45.75,"sma_60":45.26,"sma_120":48.95},{"date":"2026-10-20","open":47.99,"high":48.32,"low":46.88,"close":47.52,"volume":1759037,"rsi_14":68.79,"sma_20":45.76,"sma_60":45.31,"sma_120":48.81},{"date":"2026-10-21","open":47.76,"high":48.05,"low":46.63,"close":47.27,"volume":1041522,"rsi_14":67.91,"sma_20":45.7,"sma_60":45.37,"sma_120":48.64},{"date":"2026-10-22","open":47.22,"high":47.52,"low":46.12,"close":47.22,"volume":1091030,"rsi_14":67.71,"sma_20":45.68,"sma_60":45.43,"sma_120":48.45},{"date":"2026-10-23","open":47.09,"high":47.78,"low":46.08,"close":47.71,"volume":1194086,"rsi_14":64.23,"sma_20":45.71,"sma_60":45.48,"sma_120":48.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.7,"pbr":2.99,"ttm_eps":null,"close":132.9155},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.05,"pbr":2.98,"ttm_eps":null,"close":134.6473},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.83,"pbr":2.15,"ttm_eps":null,"close":68.922},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.67,"pbr":1.76,"ttm_eps":null,"close":56.5658},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.35,"pbr":1.68,"ttm_eps":null,"close":55.169},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.75,"pbr":1.71,"ttm_eps":null,"close":41.9773},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.5,"pbr":1.68,"ttm_eps":null,"close":42.2075},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.28,"pbr":2.61,"ttm_eps":null,"close":65.6944},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.66,"pbr":1.78,"ttm_eps":null,"close":45.9683}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"Celanese Corporation","phase":"above-fold","symbol_resolved":true}