{"status":"ok","report":{"price_analysis":{"current":64.93,"change_1d":-0.6,"change_7d":3.9,"change_30d":-3.1,"high_30d":67.8575,"low_30d":61.75,"position_in_range":52.0,"support":62.36,"resistance":67.25},"summary":"Eastman Chemical Company(EMN)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 74.24억. 현재가 $64.92, 전일 대비 -0.6%, 30일 -3.1%. PER 13.1배 / ROE 3.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.1배입니다. ROE 3.0%입니다. 시가총액 74.24억. 매출 88.65억, 영업이익 8.34억.","grade":"C","comment":"PER 13.12배, ROE 3.0%","per":13.12,"pbr":1.23,"roe":3.0,"eps":4.95,"revenue":8865000000.0,"operating_income":834000000.0,"net_income":442000000.0,"market_cap":7424745500,"profit_margin":4.99,"roa":1.19,"operating_margin":9.41,"gross_margin":22.28,"debt_ratio":1.517224409448819,"total_assets":15424000000.0,"total_equity":6096000000.0,"total_debt":9249000000.0,"dividend_yield":4.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.9로 중립 구간입니다. MACD(-0.88)가 시그널선(-1.29)을 상회합니다(골든크로스). SMA20 64, SMA60 69 — 혼조세입니다. 볼린저밴드 62~66 (현재 위치 71%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":49.93039443155452,"macd":-0.8757320555846491,"macd_signal":-1.2912786998330943,"sma_20":63.93124999999999,"sma_60":68.51275000000001,"bb_upper":66.28998244561565,"bb_lower":61.57251755438434,"atr_14":1.532314285714286},"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":"PER 13.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +15.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.4,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.6,"unit":"%","percentile":83,"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":9.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.9,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":44,"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":"C","percentile":51,"summary":"유동비율 1.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.5,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.4,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":14.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 13.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +15.4%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"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":0.73,"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":22.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.99,"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) 1.5배로 재무 리스크"],"catalysts":["전분기 대비 매출 15% 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) 1.5배로 재무 리스크"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.12,"current_pbr":1.23,"per_5y_high":16.48,"per_5y_low":9.31,"per_5y_avg":11.78,"per_percentile":77.8,"pbr_5y_high":2.38,"pbr_5y_low":1.36,"pbr_5y_avg":1.73,"pbr_percentile":0.0,"per_5y_median":11.55,"pbr_5y_median":1.63,"history":[{"quarter":"2024-Q2","per":11.79,"pbr":2.08},{"quarter":"2024-Q3","per":12.41,"pbr":2.38},{"quarter":"2024-Q4","per":11.3,"pbr":1.92},{"quarter":"2025-Q1","per":10.34,"pbr":1.84},{"quarter":"2025-Q2","per":9.31,"pbr":1.58},{"quarter":"2025-Q3","per":9.33,"pbr":1.37},{"quarter":"2025-Q4","per":11.55,"pbr":1.36},{"quarter":"2026-Q1","per":16.48,"pbr":1.63},{"quarter":"2026-Q2","per":13.53,"pbr":1.43},{"quarter":"현재","per":13.12,"pbr":1.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":90.0094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":103.6679,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":85.2827,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":83.0462,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":71.1169,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":60.8082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":62.3691,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":75.4778,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":66.98,"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":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.79,"eps":7.632,"close":90.01,"source":"reported"},{"date":"2024-07","per":12.44,"eps":7.632,"close":94.93,"source":"reported"},{"date":"2024-08","per":12.32,"eps":7.632,"close":94.05,"source":"reported"},{"date":"2024-09","per":12.41,"eps":8.3535,"close":103.67,"source":"reported"},{"date":"2024-10","per":11.65,"eps":8.3535,"close":97.32,"source":"reported"},{"date":"2024-11","per":11.61,"eps":8.3535,"close":96.97,"source":"reported"},{"date":"2024-12","per":11.3,"eps":7.5441,"close":85.28,"source":"reported"},{"date":"2025-01","per":12.34,"eps":7.5441,"close":93.06,"source":"reported"},{"date":"2025-02","per":12.11,"eps":7.5441,"close":91.38,"source":"reported"},{"date":"2025-03","per":10.34,"eps":8.0279,"close":83.05,"source":"reported"},{"date":"2025-04","per":9.04,"eps":8.0279,"close":72.57,"source":"reported"},{"date":"2025-05","per":9.2,"eps":8.0279,"close":73.87,"source":"reported"},{"date":"2025-06","per":9.31,"eps":7.64,"close":71.12,"source":"reported"},{"date":"2025-07","per":9.05,"eps":7.64,"close":69.15,"source":"reported"},{"date":"2025-08","per":8.77,"eps":7.64,"close":66.99,"source":"reported"},{"date":"2025-09","per":9.33,"eps":6.52,"close":60.81,"source":"reported"},{"date":"2025-10","per":8.8,"eps":6.52,"close":57.4,"source":"reported"},{"date":"2025-11","per":9.18,"eps":6.52,"close":59.87,"source":"reported"},{"date":"2025-12","per":11.55,"eps":5.4,"close":62.37,"source":"reported"},{"date":"2026-01","per":12.54,"eps":5.4,"close":67.73,"source":"reported"},{"date":"2026-02","per":13.66,"eps":5.4,"close":73.78,"source":"reported"},{"date":"2026-03","per":16.48,"eps":4.58,"close":75.48,"source":"reported"},{"date":"2026-04","per":15.78,"eps":4.58,"close":72.28,"source":"reported"},{"date":"2026-05","per":16.38,"eps":4.58,"close":75.03,"source":"reported"},{"date":"2026-06","per":13.53,"eps":4.95,"close":66.98,"source":"reported"},{"date":"2026-07","per":14.13,"eps":4.95,"close":69.95,"source":"reported"},{"date":"2026-08","per":14.63,"eps":4.95,"close":72.44,"source":"reported"},{"date":"2026-09","per":13.1,"eps":4.95,"close":64.84,"source":"reported"},{"date":"2026-10","per":13.12,"eps":4.95,"close":64.92,"source":"reported"}],"trailing_per_history_meta":{"avg":11.93,"std":2.24,"upper_1sd":14.17,"lower_1sd":9.69,"current":13.12,"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":4.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 61%로 적정","metrics":[{"name":"배당성향(Payout)","value":60.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.63,"summary":"배당수익률 4.63%","metrics":[{"name":"배당수익률","value":4.63,"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":"PER","value":"13.1배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"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":"2026-10-23T22:45:09.576628+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":19.49,"pbr":1.4,"roe":0.030019685039370077,"dividend_yield":4.63,"eps":1.97,"revenue":2513000000.0,"operating_income":310000000.0,"net_income":183000000.0,"market_cap":8437880000.0,"profit_margin":0.07282132908873856,"operating_margin":0.12335853561480302,"roa":0.011864626556016597,"gross_margin":0.22284122562674094,"total_equity":6096000000.0,"total_assets":15424000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.0,"pbr":1.42,"roe":0.01780662339823598,"dividend_yield":4.5,"eps":1.09,"revenue":2177000000.0,"operating_income":193000000.0,"net_income":107000000.0,"market_cap":8437880000.0,"profit_margin":0.0491502067064768,"operating_margin":0.08865411116214975,"roa":0.007029299697805807,"gross_margin":0.19797887000459347,"total_equity":6009000000.0,"total_assets":15222000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017614494212380472,"dividend_yield":null,"eps":0.75,"revenue":1973000000.0,"operating_income":121000000.0,"net_income":105000000.0,"market_cap":null,"profit_margin":0.05321844906234161,"operating_margin":0.06132792701469843,"roa":0.007066424389259035,"gross_margin":0.17131272174353776,"total_equity":5961000000.0,"total_assets":14859000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008144169121469416,"dividend_yield":null,"eps":1.14,"revenue":2202000000.0,"operating_income":210000000.0,"net_income":47000000.0,"market_cap":null,"profit_margin":0.02134423251589464,"operating_margin":0.09536784741144415,"roa":0.003137726149943254,"gross_margin":0.1966394187102634,"total_equity":5771000000.0,"total_assets":14979000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023993144815766924,"dividend_yield":null,"eps":1.6,"revenue":2287000000.0,"operating_income":284000000.0,"net_income":140000000.0,"market_cap":null,"profit_margin":0.06121556624398776,"operating_margin":0.12418014866637517,"roa":0.009199027531375255,"gross_margin":0.22125054656755574,"total_equity":5835000000.0,"total_assets":15219000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030999829671265543,"dividend_yield":null,"eps":1.91,"revenue":2290000000.0,"operating_income":318000000.0,"net_income":182000000.0,"market_cap":null,"profit_margin":0.0794759825327511,"operating_margin":0.1388646288209607,"roa":0.012156836550664619,"gross_margin":0.24759825327510918,"total_equity":5871000000.0,"total_assets":14971000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05710330507008133,"dividend_yield":null,"eps":1.87,"revenue":2245000000.0,"operating_income":378000000.0,"net_income":330000000.0,"market_cap":null,"profit_margin":0.14699331848552338,"operating_margin":0.16837416481069042,"roa":0.021691973969631236,"gross_margin":0.2467706013363029,"total_equity":5779000000.0,"total_assets":15213000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0318358684117439,"dividend_yield":null,"eps":2.26,"revenue":2464000000.0,"operating_income":357000000.0,"net_income":180000000.0,"market_cap":null,"profit_margin":0.07305194805194805,"operating_margin":0.14488636363636365,"roa":0.01195219123505976,"gross_margin":0.24553571428571427,"total_equity":5654000000.0,"total_assets":15060000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04087435578460992,"dividend_yield":null,"eps":1.9879483529753028,"revenue":2363000000.0,"operating_income":363000000.0,"net_income":230000000.0,"market_cap":null,"profit_margin":0.09733389758781211,"operating_margin":0.15361828184511214,"roa":0.015389762462361994,"gross_margin":0.25349132458738893,"total_equity":5627000000.0,"total_assets":14945000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029794149512459372,"dividend_yield":null,"eps":1.4261368619170651,"revenue":2310000000.0,"operating_income":282000000.0,"net_income":165000000.0,"market_cap":null,"profit_margin":0.07142857142857142,"operating_margin":0.12207792207792208,"roa":0.011187957689178194,"gross_margin":0.23030303030303031,"total_equity":5538000000.0,"total_assets":14748000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05679736167094174,"dividend_yield":null,"eps":2.679408649662365,"revenue":2205000000.0,"operating_income":201000000.0,"net_income":310000000.0,"market_cap":null,"profit_margin":0.14058956916099774,"operating_margin":0.09115646258503401,"roa":0.021184992824437913,"gross_margin":0.2036281179138322,"total_equity":5458000000.0,"total_assets":14633000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033258594917787744,"dividend_yield":null,"eps":1.5384991601287126,"revenue":2264000000.0,"operating_income":261000000.0,"net_income":178000000.0,"market_cap":null,"profit_margin":0.07862190812720848,"operating_margin":0.11528268551236749,"roa":0.012196793202686036,"gross_margin":0.2124558303886926,"total_equity":5352000000.0,"total_assets":14594000000.0}],"current_price":64.93,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":66.94},{"date":"2016-10-25","close":66.4},{"date":"2016-10-26","close":67.07},{"date":"2016-10-27","close":67.27},{"date":"2016-10-28","close":71.99},{"date":"2016-10-31","close":71.91},{"date":"2016-11-01","close":72.07},{"date":"2016-11-02","close":70.67},{"date":"2016-11-03","close":71.39},{"date":"2016-11-04","close":71.26},{"date":"2016-11-07","close":72.36},{"date":"2016-11-08","close":72.64},{"date":"2016-11-09","close":73.86},{"date":"2016-11-10","close":75.74},{"date":"2016-11-11","close":75.21},{"date":"2016-11-14","close":74.25},{"date":"2016-11-15","close":74.85},{"date":"2016-11-16","close":74.17},{"date":"2016-11-17","close":74.47},{"date":"2016-11-18","close":74.18},{"date":"2016-11-21","close":75.69},{"date":"2016-11-22","close":76.01},{"date":"2016-11-23","close":76.57},{"date":"2016-11-25","close":75.14},{"date":"2016-11-28","close":74.11},{"date":"2016-11-29","close":73.69},{"date":"2016-11-30","close":75.12},{"date":"2016-12-01","close":74.41},{"date":"2016-12-02","close":74.63},{"date":"2016-12-05","close":75.13},{"date":"2016-12-06","close":75.41},{"date":"2016-12-07","close":76.9},{"date":"2016-12-08","close":77.77},{"date":"2016-12-09","close":77.2},{"date":"2016-12-12","close":76.91},{"date":"2016-12-13","close":77.07},{"date":"2016-12-14","close":75.64},{"date":"2016-12-15","close":76.87},{"date":"2016-12-16","close":76.03},{"date":"2016-12-19","close":76.21},{"date":"2016-12-20","close":76.27},{"date":"2016-12-21","close":76.39},{"date":"2016-12-22","close":75.93},{"date":"2016-12-23","close":76.56},{"date":"2016-12-27","close":76.48},{"date":"2016-12-28","close":75.58},{"date":"2016-12-29","close":75.52},{"date":"2016-12-30","close":75.21},{"date":"2017-01-03","close":75.92},{"date":"2017-01-04","close":77.18},{"date":"2017-01-05","close":77.48},{"date":"2017-01-06","close":77.5},{"date":"2017-01-09","close":76.61},{"date":"2017-01-10","close":77.33},{"date":"2017-01-11","close":79.07},{"date":"2017-01-12","close":78.32},{"date":"2017-01-13","close":77.89},{"date":"2017-01-17","close":76.94},{"date":"2017-01-18","close":77.19},{"date":"2017-01-19","close":76.02},{"date":"2017-01-20","close":76.74},{"date":"2017-01-23","close":76.77},{"date":"2017-01-24","close":78.22},{"date":"2017-01-25","close":79.39},{"date":"2017-01-26","close":80.29},{"date":"2017-01-27","close":77.7},{"date":"2017-01-30","close":77.62},{"date":"2017-01-31","close":77.5},{"date":"2017-02-01","close":78.3},{"date":"2017-02-02","close":77.62},{"date":"2017-02-03","close":77.9},{"date":"2017-02-06","close":78.45},{"date":"2017-02-07","close":77.69},{"date":"2017-02-08","close":77.85},{"date":"2017-02-09","close":78.48},{"date":"2017-02-10","close":79.36},{"date":"2017-02-13","close":80.06},{"date":"2017-02-14","close":80.58},{"date":"2017-02-15","close":80.88},{"date":"2017-02-16","close":80.6},{"date":"2017-02-17","close":80.25},{"date":"2017-02-21","close":80.93},{"date":"2017-02-22","close":80.46},{"date":"2017-02-23","close":80.14},{"date":"2017-02-24","close":80.16},{"date":"2017-02-27","close":79.97},{"date":"2017-02-28","close":80.25},{"date":"2017-03-01","close":81.47},{"date":"2017-03-02","close":79.71},{"date":"2017-03-03","close":80.35},{"date":"2017-03-06","close":79.53},{"date":"2017-03-07","close":78.92},{"date":"2017-03-08","close":78.32},{"date":"2017-03-09","close":77.54},{"date":"2017-03-10","close":77.63},{"date":"2017-03-13","close":77.63},{"date":"2017-03-14","close":77.3},{"date":"2017-03-15","close":78.64},{"date":"2017-03-16","close":78.89},{"date":"2017-03-17","close":79.17},{"date":"2017-03-20","close":78.83},{"date":"2017-03-21","close":77.5},{"date":"2017-03-22","close":77.82},{"date":"2017-03-23","close":78.03},{"date":"2017-03-24","close":77.18},{"date":"2017-03-27","close":77.93},{"date":"2017-03-28","close":79.83},{"date":"2017-03-29","close":80.46},{"date":"2017-03-30","close":81.08},{"date":"2017-03-31","close":80.8},{"date":"2017-04-03","close":79.96},{"date":"2017-04-04","close":80.25},{"date":"2017-04-05","close":79.72},{"date":"2017-04-06","close":80.21},{"date":"2017-04-07","close":80.34},{"date":"2017-04-10","close":80.33},{"date":"2017-04-11","close":80.17},{"date":"2017-04-12","close":78.69},{"date":"2017-04-13","close":77.93},{"date":"2017-04-17","close":78.29},{"date":"2017-04-18","close":78.74},{"date":"2017-04-19","close":78.58},{"date":"2017-04-20","close":79.64},{"date":"2017-04-21","close":79.31},{"date":"2017-04-24","close":81.23},{"date":"2017-04-25","close":81.63},{"date":"2017-04-26","close":81.44},{"date":"2017-04-27","close":81.66},{"date":"2017-04-28","close":79.75},{"date":"2017-05-01","close":80.37},{"date":"2017-05-02","close":79.93},{"date":"2017-05-03","close":78.58},{"date":"2017-05-04","close":78.11},{"date":"2017-05-05","close":79.61},{"date":"2017-05-08","close":79.28},{"date":"2017-05-09","close":78.39},{"date":"2017-05-10","close":78.76},{"date":"2017-05-11","close":77.85},{"date":"2017-05-12","close":77.51},{"date":"2017-05-15","close":78.62},{"date":"2017-05-16","close":79.56},{"date":"2017-05-17","close":77.26},{"date":"2017-05-18","close":77.25},{"date":"2017-05-19","close":78.57},{"date":"2017-05-22","close":79.0},{"date":"2017-05-23","close":79.59},{"date":"2017-05-24","close":79.51},{"date":"2017-05-25","close":79.67},{"date":"2017-05-26","close":79.91},{"date":"2017-05-30","close":79.96},{"date":"2017-05-31","close":80.11},{"date":"2017-06-01","close":81.15},{"date":"2017-06-02","close":81.11},{"date":"2017-06-05","close":80.54},{"date":"2017-06-06","close":80.28},{"date":"2017-06-07","close":80.76},{"date":"2017-06-08","close":81.35},{"date":"2017-06-09","close":82.56},{"date":"2017-06-12","close":83.08},{"date":"2017-06-13","close":83.84},{"date":"2017-06-14","close":82.88},{"date":"2017-06-15","close":82.31},{"date":"2017-06-16","close":83.05},{"date":"2017-06-19","close":86.0},{"date":"2017-06-20","close":85.13},{"date":"2017-06-21","close":83.23},{"date":"2017-06-22","close":82.85},{"date":"2017-06-23","close":82.97},{"date":"2017-06-26","close":83.73},{"date":"2017-06-27","close":83.52},{"date":"2017-06-28","close":84.26},{"date":"2017-06-29","close":83.4},{"date":"2017-06-30","close":83.99},{"date":"2017-07-03","close":84.5},{"date":"2017-07-05","close":83.56},{"date":"2017-07-06","close":83.6},{"date":"2017-07-07","close":83.9},{"date":"2017-07-10","close":84.64},{"date":"2017-07-11","close":85.0},{"date":"2017-07-12","close":85.8},{"date":"2017-07-13","close":85.15},{"date":"2017-07-14","close":85.4},{"date":"2017-07-17","close":85.24},{"date":"2017-07-18","close":85.08},{"date":"2017-07-19","close":86.15},{"date":"2017-07-20","close":85.68},{"date":"2017-07-21","close":85.65},{"date":"2017-07-24","close":85.8},{"date":"2017-07-25","close":86.12},{"date":"2017-07-26","close":85.05},{"date":"2017-07-27","close":85.02},{"date":"2017-07-28","close":83.03},{"date":"2017-07-31","close":83.16},{"date":"2017-08-01","close":83.66},{"date":"2017-08-02","close":83.88},{"date":"2017-08-03","close":83.92},{"date":"2017-08-04","close":84.07},{"date":"2017-08-07","close":84.45},{"date":"2017-08-08","close":84.12},{"date":"2017-08-09","close":84.26},{"date":"2017-08-10","close":83.25},{"date":"2017-08-11","close":83.21},{"date":"2017-08-14","close":84.26},{"date":"2017-08-15","close":84.84},{"date":"2017-08-16","close":85.27},{"date":"2017-08-17","close":82.77},{"date":"2017-08-18","close":82.9},{"date":"2017-08-21","close":83.13},{"date":"2017-08-22","close":84.14},{"date":"2017-08-23","close":84.38},{"date":"2017-08-24","close":84.82},{"date":"2017-08-25","close":84.87},{"date":"2017-08-28","close":85.43},{"date":"2017-08-29","close":84.57},{"date":"2017-08-30","close":85.75},{"date":"2017-08-31","close":86.2},{"date":"2017-09-01","close":87.31},{"date":"2017-09-05","close":85.27},{"date":"2017-09-06","close":85.07},{"date":"2017-09-07","close":84.83},{"date":"2017-09-08","close":84.83},{"date":"2017-09-11","close":85.59},{"date":"2017-09-12","close":86.2},{"date":"2017-09-13","close":85.6},{"date":"2017-09-14","close":85.05},{"date":"2017-09-15","close":84.96},{"date":"2017-09-18","close":85.41},{"date":"2017-09-19","close":86.67},{"date":"2017-09-20","close":86.05},{"date":"2017-09-21","close":85.8},{"date":"2017-09-22","close":86.48},{"date":"2017-09-25","close":87.66},{"date":"2017-09-26","close":86.84},{"date":"2017-09-27","close":87.35},{"date":"2017-09-28","close":89.96},{"date":"2017-09-29","close":90.49},{"date":"2017-10-02","close":90.98},{"date":"2017-10-03","close":91.27},{"date":"2017-10-04","close":89.7},{"date":"2017-10-05","close":90.83},{"date":"2017-10-06","close":91.0},{"date":"2017-10-09","close":89.65},{"date":"2017-10-10","close":88.78},{"date":"2017-10-11","close":88.15},{"date":"2017-10-12","close":88.36},{"date":"2017-10-13","close":88.65},{"date":"2017-10-16","close":87.87},{"date":"2017-10-17","close":87.3},{"date":"2017-10-18","close":88.06},{"date":"2017-10-19","close":88.79},{"date":"2017-10-20","close":88.82},{"date":"2017-10-23","close":88.67},{"date":"2017-10-24","close":90.47},{"date":"2017-10-25","close":90.65},{"date":"2017-10-26","close":91.04},{"date":"2017-10-27","close":93.0},{"date":"2017-10-30","close":91.82},{"date":"2017-10-31","close":90.81},{"date":"2017-11-01","close":90.98},{"date":"2017-11-02","close":91.13},{"date":"2017-11-03","close":91.32},{"date":"2017-11-06","close":90.36},{"date":"2017-11-07","close":90.61},{"date":"2017-11-08","close":90.59},{"date":"2017-11-09","close":89.98},{"date":"2017-11-10","close":90.75},{"date":"2017-11-13","close":91.43},{"date":"2017-11-14","close":90.24},{"date":"2017-11-15","close":89.55},{"date":"2017-11-16","close":90.15},{"date":"2017-11-17","close":89.74},{"date":"2017-11-20","close":90.05},{"date":"2017-11-21","close":91.01},{"date":"2017-11-22","close":90.9},{"date":"2017-11-24","close":91.14},{"date":"2017-11-27","close":90.89},{"date":"2017-11-28","close":91.69},{"date":"2017-11-29","close":91.41},{"date":"2017-11-30","close":92.37},{"date":"2017-12-01","close":91.98},{"date":"2017-12-04","close":91.4},{"date":"2017-12-05","close":91.2},{"date":"2017-12-06","close":90.61},{"date":"2017-12-07","close":91.5},{"date":"2017-12-08","close":92.18},{"date":"2017-12-11","close":92.8},{"date":"2017-12-12","close":93.02},{"date":"2017-12-13","close":93.08},{"date":"2017-12-14","close":91.01},{"date":"2017-12-15","close":90.23},{"date":"2017-12-18","close":91.74},{"date":"2017-12-19","close":92.33},{"date":"2017-12-20","close":93.03},{"date":"2017-12-21","close":92.91},{"date":"2017-12-22","close":92.65},{"date":"2017-12-26","close":92.98},{"date":"2017-12-27","close":92.53},{"date":"2017-12-28","close":93.42},{"date":"2017-12-29","close":92.64},{"date":"2018-01-02","close":70.1117},{"date":"2018-01-03","close":70.9149},{"date":"2018-01-04","close":71.7776},{"date":"2018-01-05","close":72.2239},{"date":"2018-01-08","close":72.499},{"date":"2018-01-09","close":72.3428},{"date":"2018-01-10","close":72.328},{"date":"2018-01-11","close":72.5139},{"date":"2018-01-12","close":72.4619},{"date":"2018-01-16","close":72.0007},{"date":"2018-01-17","close":72.0379},{"date":"2018-01-18","close":72.0156},{"date":"2018-01-19","close":72.9825},{"date":"2018-01-22","close":72.7147},{"date":"2018-01-23","close":72.856},{"date":"2018-01-24","close":73.3618},{"date":"2018-01-25","close":74.5815},{"date":"2018-01-26","close":76.0913},{"date":"2018-01-29","close":75.288},{"date":"2018-01-30","close":74.3881},{"date":"2018-01-31","close":73.7634},{"date":"2018-02-01","close":73.1981},{"date":"2018-02-02","close":73.8303},{"date":"2018-02-05","close":72.2239},{"date":"2018-02-06","close":73.6444},{"date":"2018-02-07","close":73.6146},{"date":"2018-02-08","close":69.591},{"date":"2018-02-09","close":70.5058},{"date":"2018-02-12","close":72.5288},{"date":"2018-02-13","close":72.8114},{"date":"2018-02-14","close":74.1501},{"date":"2018-02-15","close":74.4551},{"date":"2018-02-16","close":74.4699},{"date":"2018-02-20","close":74.5889},{"date":"2018-02-21","close":75.1839},{"date":"2018-02-22","close":75.4963},{"date":"2018-02-23","close":76.9317},{"date":"2018-02-26","close":77.5044},{"date":"2018-02-27","close":76.0913},{"date":"2018-02-28","close":75.1765},{"date":"2018-03-01","close":74.6782},{"date":"2018-03-02","close":74.931},{"date":"2018-03-05","close":76.6937},{"date":"2018-03-06","close":78.7018},{"date":"2018-03-07","close":78.9546},{"date":"2018-03-08","close":78.7613},{"date":"2018-03-09","close":81.2825},{"date":"2018-03-12","close":82.4353},{"date":"2018-03-13","close":81.3271},{"date":"2018-03-14","close":80.3553},{"date":"2018-03-15","close":79.9666},{"date":"2018-03-16","close":80.5796},{"date":"2018-03-19","close":79.6376},{"date":"2018-03-20","close":79.3012},{"date":"2018-03-21","close":80.3403},{"date":"2018-03-22","close":77.7239},{"date":"2018-03-23","close":76.8493},{"date":"2018-03-26","close":78.7107},{"date":"2018-03-27","close":78.4939},{"date":"2018-03-28","close":77.8809},{"date":"2018-03-29","close":78.9274},{"date":"2018-04-02","close":76.767},{"date":"2018-04-03","close":76.9689},{"date":"2018-04-04","close":77.4847},{"date":"2018-04-05","close":78.7331},{"date":"2018-04-06","close":76.8866},{"date":"2018-04-09","close":76.767},{"date":"2018-04-10","close":79.4358},{"date":"2018-04-11","close":78.5985},{"date":"2018-04-12","close":79.3984},{"date":"2018-04-13","close":78.8228},{"date":"2018-04-16","close":80.2133},{"date":"2018-04-17","close":80.8487},{"date":"2018-04-18","close":81.0132},{"date":"2018-04-19","close":80.3403},{"date":"2018-04-20","close":80.2432},{"date":"2018-04-23","close":80.146},{"date":"2018-04-24","close":78.7182},{"date":"2018-04-25","close":78.606},{"date":"2018-04-26","close":79.1667},{"date":"2018-04-27","close":78.1948},{"date":"2018-04-30","close":76.311},{"date":"2018-05-01","close":76.3558},{"date":"2018-05-02","close":76.7296},{"date":"2018-05-03","close":76.9016},{"date":"2018-05-04","close":78.3444},{"date":"2018-05-07","close":78.5462},{"date":"2018-05-08","close":78.8901},{"date":"2018-05-09","close":80.3254},{"date":"2018-05-10","close":80.5123},{"date":"2018-05-11","close":79.7872},{"date":"2018-05-14","close":79.7722},{"date":"2018-05-15","close":80.3628},{"date":"2018-05-16","close":81.1701},{"date":"2018-05-17","close":81.0954},{"date":"2018-05-18","close":81.4468},{"date":"2018-05-21","close":81.2524},{"date":"2018-05-22","close":81.0655},{"date":"2018-05-23","close":80.6244},{"date":"2018-05-24","close":80.1908},{"date":"2018-05-25","close":79.4358},{"date":"2018-05-29","close":77.9108},{"date":"2018-05-30","close":78.307},{"date":"2018-05-31","close":77.9781},{"date":"2018-06-01","close":79.077},{"date":"2018-06-04","close":79.2938},{"date":"2018-06-05","close":79.5181},{"date":"2018-06-06","close":82.2093},{"date":"2018-06-07","close":80.9608},{"date":"2018-06-08","close":81.5365},{"date":"2018-06-11","close":81.7832},{"date":"2018-06-12","close":81.8355},{"date":"2018-06-13","close":81.0804},{"date":"2018-06-14","close":81.103},{"date":"2018-06-15","close":81.8469},{"date":"2018-06-18","close":81.0278},{"date":"2018-06-19","close":78.2926},{"date":"2018-06-20","close":77.4134},{"date":"2018-06-21","close":75.8579},{"date":"2018-06-22","close":76.7146},{"date":"2018-06-25","close":75.377},{"date":"2018-06-26","close":75.3169},{"date":"2018-06-27","close":74.4903},{"date":"2018-06-28","close":74.9186},{"date":"2018-06-29","close":75.114},{"date":"2018-07-02","close":74.7308},{"date":"2018-07-03","close":74.0394},{"date":"2018-07-05","close":74.7308},{"date":"2018-07-06","close":74.9487},{"date":"2018-07-09","close":75.7677},{"date":"2018-07-10","close":76.5417},{"date":"2018-07-11","close":74.5053},{"date":"2018-07-12","close":74.5354},{"date":"2018-07-13","close":74.7533},{"date":"2018-07-16","close":74.0996},{"date":"2018-07-17","close":75.64},{"date":"2018-07-18","close":76.1961},{"date":"2018-07-19","close":75.6851},{"date":"2018-07-20","close":75.1365},{"date":"2018-07-23","close":74.7308},{"date":"2018-07-24","close":75.3094},{"date":"2018-07-25","close":76.429},{"date":"2018-07-26","close":76.925},{"date":"2018-07-27","close":75.8128},{"date":"2018-07-30","close":76.181},{"date":"2018-07-31","close":77.8643},{"date":"2018-08-01","close":76.5567},{"date":"2018-08-02","close":75.1666},{"date":"2018-08-03","close":76.6394},{"date":"2018-08-06","close":76.4816},{"date":"2018-08-07","close":76.429},{"date":"2018-08-08","close":76.2336},{"date":"2018-08-09","close":76.4515},{"date":"2018-08-10","close":75.0464},{"date":"2018-08-13","close":74.2874},{"date":"2018-08-14","close":74.4227},{"date":"2018-08-15","close":72.6869},{"date":"2018-08-16","close":73.1227},{"date":"2018-08-17","close":73.4082},{"date":"2018-08-20","close":73.7464},{"date":"2018-08-21","close":74.5354},{"date":"2018-08-22","close":73.9267},{"date":"2018-08-23","close":73.4308},{"date":"2018-08-24","close":74.3851},{"date":"2018-08-27","close":75.0464},{"date":"2018-08-28","close":74.3024},{"date":"2018-08-29","close":74.1897},{"date":"2018-08-30","close":73.4157},{"date":"2018-08-31","close":72.9123},{"date":"2018-09-04","close":72.6042},{"date":"2018-09-05","close":73.4909},{"date":"2018-09-06","close":73.2279},{"date":"2018-09-07","close":72.9649},{"date":"2018-09-10","close":72.8296},{"date":"2018-09-11","close":72.0406},{"date":"2018-09-12","close":72.1383},{"date":"2018-09-13","close":73.257},{"date":"2018-09-14","close":73.6802},{"date":"2018-09-17","close":73.786},{"date":"2018-09-18","close":73.4913},{"date":"2018-09-19","close":74.4663},{"date":"2018-09-20","close":75.4414},{"date":"2018-09-21","close":75.4942},{"date":"2018-09-24","close":74.7762},{"date":"2018-09-25","close":74.6175},{"date":"2018-09-26","close":73.8541},{"date":"2018-09-27","close":73.1285},{"date":"2018-09-28","close":72.3499},{"date":"2018-10-01","close":73.2192},{"date":"2018-10-02","close":73.5366},{"date":"2018-10-03","close":73.5895},{"date":"2018-10-04","close":72.9168},{"date":"2018-10-05","close":68.8201},{"date":"2018-10-08","close":68.9788},{"date":"2018-10-09","close":65.6153},{"date":"2018-10-10","close":63.6728},{"date":"2018-10-11","close":62.0175},{"date":"2018-10-12","close":62.35},{"date":"2018-10-15","close":62.2215},{"date":"2018-10-16","close":63.4687},{"date":"2018-10-17","close":62.985},{"date":"2018-10-18","close":61.8814},{"date":"2018-10-19","close":61.05},{"date":"2018-10-22","close":60.2337},{"date":"2018-10-23","close":59.6365},{"date":"2018-10-24","close":57.0893},{"date":"2018-10-25","close":58.7069},{"date":"2018-10-26","close":59.0697},{"date":"2018-10-29","close":57.7394},{"date":"2018-10-30","close":59.7272},{"date":"2018-10-31","close":59.2208},{"date":"2018-11-01","close":61.7378},{"date":"2018-11-02","close":62.3576},{"date":"2018-11-05","close":61.9872},{"date":"2018-11-06","close":62.5239},{"date":"2018-11-07","close":63.6425},{"date":"2018-11-08","close":63.2495},{"date":"2018-11-09","close":62.5995},{"date":"2018-11-12","close":61.7},{"date":"2018-11-13","close":60.9366},{"date":"2018-11-14","close":61.9948},{"date":"2018-11-15","close":62.5995},{"date":"2018-11-16","close":62.8716},{"date":"2018-11-19","close":61.8436},{"date":"2018-11-20","close":60.4529},{"date":"2018-11-21","close":60.6796},{"date":"2018-11-23","close":58.6842},{"date":"2018-11-26","close":59.9842},{"date":"2018-11-27","close":58.8958},{"date":"2018-11-28","close":59.7726},{"date":"2018-11-29","close":59.7424},{"date":"2018-11-30","close":59.5761},{"date":"2018-12-03","close":61.186},{"date":"2018-12-04","close":58.7069},{"date":"2018-12-06","close":57.2405},{"date":"2018-12-07","close":55.3282},{"date":"2018-12-10","close":54.9654},{"date":"2018-12-11","close":54.8369},{"date":"2018-12-12","close":54.8218},{"date":"2018-12-13","close":54.3834},{"date":"2018-12-14","close":54.513},{"date":"2018-12-17","close":53.7353},{"date":"2018-12-18","close":54.452},{"date":"2018-12-19","close":53.8192},{"date":"2018-12-20","close":53.1483},{"date":"2018-12-21","close":52.7289},{"date":"2018-12-24","close":51.6082},{"date":"2018-12-26","close":54.147},{"date":"2018-12-27","close":55.4279},{"date":"2018-12-28","close":55.1229},{"date":"2018-12-31","close":55.7405},{"date":"2019-01-02","close":55.7252},{"date":"2019-01-03","close":54.4368},{"date":"2019-01-04","close":57.0519},{"date":"2019-01-07","close":57.0595},{"date":"2019-01-08","close":57.5169},{"date":"2019-01-09","close":58.2107},{"date":"2019-01-10","close":58.287},{"date":"2019-01-11","close":58.6301},{"date":"2019-01-14","close":58.2717},{"date":"2019-01-15","close":57.7304},{"date":"2019-01-16","close":58.5386},{"date":"2019-01-17","close":60.3226},{"date":"2019-01-18","close":61.9085},{"date":"2019-01-22","close":60.1625},{"date":"2019-01-23","close":59.1943},{"date":"2019-01-24","close":59.5145},{"date":"2019-01-25","close":61.6493},{"date":"2019-01-28","close":61.7331},{"date":"2019-01-29","close":61.6721},{"date":"2019-01-30","close":62.7929},{"date":"2019-01-31","close":61.4663},{"date":"2019-02-01","close":62.2592},{"date":"2019-02-04","close":62.8005},{"date":"2019-02-05","close":62.2058},{"date":"2019-02-06","close":61.6416},{"date":"2019-02-07","close":60.1015},{"date":"2019-02-08","close":60.3074},{"date":"2019-02-11","close":60.5056},{"date":"2019-02-12","close":62.0152},{"date":"2019-02-13","close":61.878},{"date":"2019-02-14","close":62.3354},{"date":"2019-02-15","close":63.0597},{"date":"2019-02-19","close":63.1817},{"date":"2019-02-20","close":64.5007},{"date":"2019-02-21","close":63.8069},{"date":"2019-02-22","close":64.3863},{"date":"2019-02-25","close":64.4092},{"date":"2019-02-26","close":63.8831},{"date":"2019-02-27","close":63.8908},{"date":"2019-02-28","close":63.0445},{"date":"2019-03-01","close":63.4409},{"date":"2019-03-04","close":63.3571},{"date":"2019-03-05","close":62.9225},{"date":"2019-03-06","close":63.0369},{"date":"2019-03-07","close":60.9326},{"date":"2019-03-08","close":60.2159},{"date":"2019-03-11","close":61.5501},{"date":"2019-03-12","close":61.9085},{"date":"2019-03-13","close":62.4117},{"date":"2019-03-14","close":61.1748},{"date":"2019-03-15","close":60.4143},{"date":"2019-03-18","close":60.276},{"date":"2019-03-19","close":60.3221},{"date":"2019-03-20","close":60.4143},{"date":"2019-03-21","close":60.6985},{"date":"2019-03-22","close":57.7254},{"date":"2019-03-25","close":57.0724},{"date":"2019-03-26","close":57.5411},{"date":"2019-03-27","close":57.6716},{"date":"2019-03-28","close":58.317},{"date":"2019-03-29","close":58.2939},{"date":"2019-04-01","close":60.3221},{"date":"2019-04-02","close":60.5909},{"date":"2019-04-03","close":62.1581},{"date":"2019-04-04","close":62.7727},{"date":"2019-04-05","close":63.2875},{"date":"2019-04-08","close":62.8496},{"date":"2019-04-09","close":62.3272},{"date":"2019-04-10","close":62.7113},{"date":"2019-04-11","close":62.7574},{"date":"2019-04-12","close":64.4859},{"date":"2019-04-15","close":64.4859},{"date":"2019-04-16","close":64.9238},{"date":"2019-04-17","close":64.3476},{"date":"2019-04-18","close":64.5551},{"date":"2019-04-22","close":63.9635},{"date":"2019-04-23","close":64.025},{"date":"2019-04-24","close":62.9187},{"date":"2019-04-25","close":62.0045},{"date":"2019-04-26","close":61.6204},{"date":"2019-04-29","close":61.6664},{"date":"2019-04-30","close":60.5986},{"date":"2019-05-01","close":60.3451},{"date":"2019-05-02","close":59.6383},{"date":"2019-05-03","close":61.1133},{"date":"2019-05-06","close":59.331},{"date":"2019-05-07","close":58.7395},{"date":"2019-05-08","close":58.6857},{"date":"2019-05-09","close":58.171},{"date":"2019-05-10","close":58.2171},{"date":"2019-05-13","close":55.7126},{"date":"2019-05-14","close":56.0737},{"date":"2019-05-15","close":55.6051},{"date":"2019-05-16","close":55.4361},{"date":"2019-05-17","close":54.7139},{"date":"2019-05-20","close":53.8151},{"date":"2019-05-21","close":55.098},{"date":"2019-05-22","close":54.2069},{"date":"2019-05-23","close":52.5705},{"date":"2019-05-24","close":52.8394},{"date":"2019-05-28","close":52.1557},{"date":"2019-05-29","close":51.979},{"date":"2019-05-30","close":51.8023},{"date":"2019-05-31","close":49.874},{"date":"2019-06-03","close":51.9175},{"date":"2019-06-04","close":54.7677},{"date":"2019-06-05","close":55.0289},{"date":"2019-06-06","close":55.0827},{"date":"2019-06-07","close":54.7984},{"date":"2019-06-10","close":55.4437},{"date":"2019-06-11","close":55.874},{"date":"2019-06-12","close":55.8048},{"date":"2019-06-13","close":57.0033},{"date":"2019-06-14","close":55.849},{"date":"2019-06-17","close":55.8335},{"date":"2019-06-18","close":57.2279},{"date":"2019-06-19","close":57.2124},{"date":"2019-06-20","close":58.6302},{"date":"2019-06-21","close":59.0408},{"date":"2019-06-24","close":58.7851},{"date":"2019-06-25","close":59.1647},{"date":"2019-06-26","close":59.1725},{"date":"2019-06-27","close":59.6838},{"date":"2019-06-28","close":60.2958},{"date":"2019-07-01","close":61.6593},{"date":"2019-07-02","close":60.2338},{"date":"2019-07-03","close":60.2106},{"date":"2019-07-05","close":60.3113},{"date":"2019-07-08","close":58.452},{"date":"2019-07-09","close":57.8245},{"date":"2019-07-10","close":57.5688},{"date":"2019-07-11","close":58.3358},{"date":"2019-07-12","close":60.0634},{"date":"2019-07-15","close":60.2261},{"date":"2019-07-16","close":60.8536},{"date":"2019-07-17","close":60.3965},{"date":"2019-07-18","close":60.2338},{"date":"2019-07-19","close":60.9543},{"date":"2019-07-22","close":60.9775},{"date":"2019-07-23","close":62.9221},{"date":"2019-07-24","close":63.3249},{"date":"2019-07-25","close":62.465},{"date":"2019-07-26","close":60.1563},{"date":"2019-07-29","close":59.6838},{"date":"2019-07-30","close":59.4281},{"date":"2019-07-31","close":58.3745},{"date":"2019-08-01","close":56.1511},{"date":"2019-08-02","close":54.5552},{"date":"2019-08-05","close":52.6339},{"date":"2019-08-06","close":52.4325},{"date":"2019-08-07","close":52.3008},{"date":"2019-08-08","close":53.029},{"date":"2019-08-09","close":52.2156},{"date":"2019-08-12","close":50.883},{"date":"2019-08-13","close":52.0219},{"date":"2019-08-14","close":49.3336},{"date":"2019-08-15","close":49.7752},{"date":"2019-08-16","close":50.7358},{"date":"2019-08-19","close":51.5493},{"date":"2019-08-20","close":50.5344},{"date":"2019-08-21","close":50.8211},{"date":"2019-08-22","close":50.3562},{"date":"2019-08-23","close":47.9004},{"date":"2019-08-26","close":48.2025},{"date":"2019-08-27","close":47.6835},{"date":"2019-08-28","close":48.6441},{"date":"2019-08-29","close":50.0309},{"date":"2019-08-30","close":50.6429},{"date":"2019-09-03","close":49.8217},{"date":"2019-09-04","close":50.4182},{"date":"2019-09-05","close":52.2853},{"date":"2019-09-06","close":52.7191},{"date":"2019-09-09","close":54.5862},{"date":"2019-09-10","close":57.5843},{"date":"2019-09-11","close":57.8245},{"date":"2019-09-12","close":57.8477},{"date":"2019-09-13","close":58.957},{"date":"2019-09-16","close":58.0352},{"date":"2019-09-17","close":56.7853},{"date":"2019-09-18","close":56.3009},{"date":"2019-09-19","close":56.5353},{"date":"2019-09-20","close":56.504},{"date":"2019-09-23","close":56.5666},{"date":"2019-09-24","close":55.3791},{"date":"2019-09-25","close":56.7697},{"date":"2019-09-26","close":56.5978},{"date":"2019-09-27","close":57.254},{"date":"2019-09-30","close":57.6758},{"date":"2019-10-01","close":56.0041},{"date":"2019-10-02","close":54.762},{"date":"2019-10-03","close":55.3244},{"date":"2019-10-04","close":55.5197},{"date":"2019-10-07","close":55.0042},{"date":"2019-10-08","close":53.6214},{"date":"2019-10-09","close":54.1761},{"date":"2019-10-10","close":54.5198},{"date":"2019-10-11","close":56.7228},{"date":"2019-10-14","close":56.4728},{"date":"2019-10-15","close":56.965},{"date":"2019-10-16","close":57.0665},{"date":"2019-10-17","close":56.8087},{"date":"2019-10-18","close":57.0978},{"date":"2019-10-21","close":57.5118},{"date":"2019-10-22","close":57.9883},{"date":"2019-10-23","close":58.4492},{"date":"2019-10-24","close":58.6289},{"date":"2019-10-25","close":59.5898},{"date":"2019-10-28","close":61.0506},{"date":"2019-10-29","close":61.0506},{"date":"2019-10-30","close":60.3085},{"date":"2019-10-31","close":59.4023},{"date":"2019-11-01","close":61.6912},{"date":"2019-11-04","close":63.277},{"date":"2019-11-05","close":63.5426},{"date":"2019-11-06","close":63.3473},{"date":"2019-11-07","close":64.8082},{"date":"2019-11-08","close":65.5425},{"date":"2019-11-11","close":64.5894},{"date":"2019-11-12","close":64.3395},{"date":"2019-11-13","close":62.4724},{"date":"2019-11-14","close":62.363},{"date":"2019-11-15","close":62.238},{"date":"2019-11-18","close":61.9255},{"date":"2019-11-19","close":61.2928},{"date":"2019-11-20","close":60.0507},{"date":"2019-11-21","close":60.5975},{"date":"2019-11-22","close":60.6131},{"date":"2019-11-25","close":61.8396},{"date":"2019-11-26","close":61.2537},{"date":"2019-11-27","close":61.785},{"date":"2019-11-29","close":61.2225},{"date":"2019-12-02","close":61.2303},{"date":"2019-12-03","close":58.9961},{"date":"2019-12-04","close":58.6055},{"date":"2019-12-05","close":59.1289},{"date":"2019-12-06","close":60.5428},{"date":"2019-12-09","close":60.4725},{"date":"2019-12-10","close":59.5663},{"date":"2019-12-11","close":60.1757},{"date":"2019-12-12","close":62.4568},{"date":"2019-12-13","close":61.8896},{"date":"2019-12-16","close":62.1653},{"date":"2019-12-17","close":62.5434},{"date":"2019-12-18","close":62.827},{"date":"2019-12-19","close":62.9452},{"date":"2019-12-20","close":61.8896},{"date":"2019-12-23","close":62.1653},{"date":"2019-12-24","close":62.2441},{"date":"2019-12-26","close":62.1181},{"date":"2019-12-27","close":61.7085},{"date":"2019-12-30","close":61.7163},{"date":"2019-12-31","close":62.4331},{"date":"2020-01-02","close":61.9684},{"date":"2020-01-03","close":59.8258},{"date":"2020-01-06","close":59.4793},{"date":"2020-01-07","close":59.0618},{"date":"2020-01-08","close":59.2351},{"date":"2020-01-09","close":59.369},{"date":"2020-01-10","close":58.9121},{"date":"2020-01-13","close":60.0149},{"date":"2020-01-14","close":60.2827},{"date":"2020-01-15","close":60.0228},{"date":"2020-01-16","close":60.5978},{"date":"2020-01-17","close":61.0074},{"date":"2020-01-21","close":59.6368},{"date":"2020-01-22","close":57.9275},{"date":"2020-01-23","close":58.3371},{"date":"2020-01-24","close":57.6361},{"date":"2020-01-27","close":55.0051},{"date":"2020-01-28","close":55.2572},{"date":"2020-01-29","close":55.7928},{"date":"2020-01-30","close":54.7846},{"date":"2020-01-31","close":56.1394},{"date":"2020-02-03","close":56.872},{"date":"2020-02-04","close":57.5652},{"date":"2020-02-05","close":59.4478},{"date":"2020-02-06","close":58.2189},{"date":"2020-02-07","close":57.0138},{"date":"2020-02-10","close":57.6045},{"date":"2020-02-11","close":58.5261},{"date":"2020-02-12","close":59.6132},{"date":"2020-02-13","close":59.1012},{"date":"2020-02-14","close":58.8649},{"date":"2020-02-18","close":57.2658},{"date":"2020-02-19","close":57.6282},{"date":"2020-02-20","close":58.3922},{"date":"2020-02-21","close":57.9748},{"date":"2020-02-24","close":55.9583},{"date":"2020-02-25","close":52.4372},{"date":"2020-02-26","close":51.8386},{"date":"2020-02-27","close":49.2155},{"date":"2020-02-28","close":48.4515},{"date":"2020-03-02","close":49.57},{"date":"2020-03-03","close":48.0103},{"date":"2020-03-04","close":49.5542},{"date":"2020-03-05","close":47.0336},{"date":"2020-03-06","close":45.5133},{"date":"2020-03-09","close":39.4402},{"date":"2020-03-10","close":40.7556},{"date":"2020-03-11","close":37.4236},{"date":"2020-03-12","close":33.4064},{"date":"2020-03-13","close":37.0551},{"date":"2020-03-16","close":32.0141},{"date":"2020-03-17","close":32.6222},{"date":"2020-03-18","close":30.9019},{"date":"2020-03-19","close":33.0063},{"date":"2020-03-20","close":32.6542},{"date":"2020-03-23","close":30.7179},{"date":"2020-03-24","close":33.2704},{"date":"2020-03-25","close":37.2711},{"date":"2020-03-26","close":38.3673},{"date":"2020-03-27","close":37.1831},{"date":"2020-03-30","close":38.0953},{"date":"2020-03-31","close":37.2711},{"date":"2020-04-01","close":36.415},{"date":"2020-04-02","close":36.3109},{"date":"2020-04-03","close":36.0789},{"date":"2020-04-06","close":40.1517},{"date":"2020-04-07","close":42.3041},{"date":"2020-04-08","close":45.2406},{"date":"2020-04-09","close":47.7771},{"date":"2020-04-13","close":46.3528},{"date":"2020-04-14","close":45.1126},{"date":"2020-04-15","close":41.6079},{"date":"2020-04-16","close":41.792},{"date":"2020-04-17","close":44.0884},{"date":"2020-04-20","close":42.8962},{"date":"2020-04-21","close":42.1841},{"date":"2020-04-22","close":43.1042},{"date":"2020-04-23","close":44.8086},{"date":"2020-04-24","close":45.8247},{"date":"2020-04-27","close":47.4891},{"date":"2020-04-28","close":48.5293},{"date":"2020-04-29","close":50.7857},{"date":"2020-04-30","close":48.4172},{"date":"2020-05-01","close":48.0252},{"date":"2020-05-04","close":48.5293},{"date":"2020-05-05","close":48.0972},{"date":"2020-05-06","close":47.6331},{"date":"2020-05-07","close":48.3852},{"date":"2020-05-08","close":50.0336},{"date":"2020-05-11","close":49.3934},{"date":"2020-05-12","close":49.2174},{"date":"2020-05-13","close":47.8491},{"date":"2020-05-14","close":48.1852},{"date":"2020-05-15","close":47.9852},{"date":"2020-05-18","close":50.3536},{"date":"2020-05-19","close":50.7297},{"date":"2020-05-20","close":52.466},{"date":"2020-05-21","close":52.33},{"date":"2020-05-22","close":52.378},{"date":"2020-05-26","close":54.9225},{"date":"2020-05-27","close":55.8107},{"date":"2020-05-28","close":54.7705},{"date":"2020-05-29","close":54.4744},{"date":"2020-06-01","close":54.8585},{"date":"2020-06-02","close":56.7548},{"date":"2020-06-03","close":57.491},{"date":"2020-06-04","close":58.6592},{"date":"2020-06-05","close":61.5478},{"date":"2020-06-08","close":61.8838},{"date":"2020-06-09","close":61.6278},{"date":"2020-06-10","close":60.5236},{"date":"2020-06-11","close":53.2342},{"date":"2020-06-12","close":56.2729},{"date":"2020-06-15","close":56.2486},{"date":"2020-06-16","close":57.8327},{"date":"2020-06-17","close":56.976},{"date":"2020-06-18","close":56.9275},{"date":"2020-06-19","close":56.1597},{"date":"2020-06-22","close":55.9739},{"date":"2020-06-23","close":56.0304},{"date":"2020-06-24","close":54.0262},{"date":"2020-06-25","close":54.7293},{"date":"2020-06-26","close":54.3737},{"date":"2020-06-29","close":56.0224},{"date":"2020-06-30","close":56.281},{"date":"2020-07-01","close":55.5213},{"date":"2020-07-02","close":56.5557},{"date":"2020-07-06","close":58.164},{"date":"2020-07-07","close":57.6225},{"date":"2020-07-08","close":56.4022},{"date":"2020-07-09","close":55.2061},{"date":"2020-07-10","close":56.7255},{"date":"2020-07-13","close":57.7195},{"date":"2020-07-14","close":59.0126},{"date":"2020-07-15","close":60.7986},{"date":"2020-07-16","close":61.1381},{"date":"2020-07-17","close":61.332},{"date":"2020-07-20","close":60.6047},{"date":"2020-07-21","close":61.5906},{"date":"2020-07-22","close":61.9058},{"date":"2020-07-23","close":61.8088},{"date":"2020-07-24","close":61.9382},{"date":"2020-07-27","close":63.3767},{"date":"2020-07-28","close":61.7119},{"date":"2020-07-29","close":62.5766},{"date":"2020-07-30","close":60.5643},{"date":"2020-07-31","close":60.3137},{"date":"2020-08-03","close":60.7502},{"date":"2020-08-04","close":57.4447},{"date":"2020-08-05","close":58.6408},{"date":"2020-08-06","close":58.1236},{"date":"2020-08-07","close":59.0449},{"date":"2020-08-10","close":60.0066},{"date":"2020-08-11","close":60.7582},{"date":"2020-08-12","close":59.4652},{"date":"2020-08-13","close":59.2955},{"date":"2020-08-14","close":59.2308},{"date":"2020-08-17","close":58.5115},{"date":"2020-08-18","close":58.1074},{"date":"2020-08-19","close":58.0913},{"date":"2020-08-20","close":57.7438},{"date":"2020-08-21","close":57.2184},{"date":"2020-08-24","close":59.2712},{"date":"2020-08-25","close":59.3682},{"date":"2020-08-26","close":59.2227},{"date":"2020-08-27","close":59.7157},{"date":"2020-08-28","close":60.1521},{"date":"2020-08-31","close":59.0853},{"date":"2020-09-01","close":61.9139},{"date":"2020-09-02","close":63.9182},{"date":"2020-09-03","close":62.7463},{"date":"2020-09-04","close":63.7889},{"date":"2020-09-08","close":62.6655},{"date":"2020-09-09","close":64.492},{"date":"2020-09-10","close":63.4414},{"date":"2020-09-11","close":64.6536},{"date":"2020-09-14","close":66.0063},{"date":"2020-09-15","close":65.3137},{"date":"2020-09-16","close":67.4324},{"date":"2020-09-17","close":69.6571},{"date":"2020-09-18","close":68.3125},{"date":"2020-09-21","close":65.6559},{"date":"2020-09-22","close":64.3847},{"date":"2020-09-23","close":62.7549},{"date":"2020-09-24","close":62.7794},{"date":"2020-09-25","close":62.9912},{"date":"2020-09-28","close":63.9773},{"date":"2020-09-29","close":62.869},{"date":"2020-09-30","close":63.6595},{"date":"2020-10-01","close":62.1845},{"date":"2020-10-02","close":63.7002},{"date":"2020-10-05","close":65.6071},{"date":"2020-10-06","close":65.3952},{"date":"2020-10-07","close":68.0599},{"date":"2020-10-08","close":69.5919},{"date":"2020-10-09","close":70.2112},{"date":"2020-10-12","close":69.9586},{"date":"2020-10-13","close":68.8748},{"date":"2020-10-14","close":69.763},{"date":"2020-10-15","close":70.1867},{"date":"2020-10-16","close":70.4801},{"date":"2020-10-19","close":69.9015},{"date":"2020-10-20","close":70.6023},{"date":"2020-10-21","close":69.5511},{"date":"2020-10-22","close":70.1623},{"date":"2020-10-23","close":71.1565},{"date":"2020-10-26","close":69.1192},{"date":"2020-10-27","close":67.1879},{"date":"2020-10-28","close":65.4115},{"date":"2020-10-29","close":66.7316},{"date":"2020-10-30","close":65.8759},{"date":"2020-11-02","close":67.8969},{"date":"2020-11-03","close":68.9644},{"date":"2020-11-04","close":67.5628},{"date":"2020-11-05","close":70.423},{"date":"2020-11-06","close":69.2904},{"date":"2020-11-09","close":73.6174},{"date":"2020-11-10","close":76.111},{"date":"2020-11-11","close":74.7746},{"date":"2020-11-12","close":73.9515},{"date":"2020-11-13","close":76.6},{"date":"2020-11-16","close":79.8595},{"date":"2020-11-17","close":79.0528},{"date":"2020-11-18","close":78.8246},{"date":"2020-11-19","close":78.6453},{"date":"2020-11-20","close":78.6779},{"date":"2020-11-23","close":81.4893},{"date":"2020-11-24","close":84.1133},{"date":"2020-11-25","close":81.3589},{"date":"2020-11-27","close":81.4078},{"date":"2020-11-30","close":79.3706},{"date":"2020-12-01","close":80.4951},{"date":"2020-12-02","close":80.0062},{"date":"2020-12-03","close":79.9817},{"date":"2020-12-04","close":83.4369},{"date":"2020-12-07","close":82.8909},{"date":"2020-12-08","close":84.0725},{"date":"2020-12-09","close":84.8711},{"date":"2020-12-10","close":83.9177},{"date":"2020-12-11","close":83.5265},{"date":"2020-12-14","close":82.1975},{"date":"2020-12-15","close":83.2558},{"date":"2020-12-16","close":83.4363},{"date":"2020-12-17","close":84.0926},{"date":"2020-12-18","close":85.0607},{"date":"2020-12-21","close":84.1582},{"date":"2020-12-22","close":82.8374},{"date":"2020-12-23","close":82.7964},{"date":"2020-12-24","close":83.1163},{"date":"2020-12-28","close":81.6724},{"date":"2020-12-29","close":81.1637},{"date":"2020-12-30","close":82.2631},{"date":"2020-12-31","close":82.2713},{"date":"2021-01-04","close":80.8766},{"date":"2021-01-05","close":83.2148},{"date":"2021-01-06","close":87.8747},{"date":"2021-01-07","close":88.2849},{"date":"2021-01-08","close":86.7426},{"date":"2021-01-11","close":87.924},{"date":"2021-01-12","close":90.295},{"date":"2021-01-13","close":87.4481},{"date":"2021-01-14","close":87.3579},{"date":"2021-01-15","close":85.9632},{"date":"2021-01-19","close":86.037},{"date":"2021-01-20","close":86.6769},{"date":"2021-01-21","close":86.8984},{"date":"2021-01-22","close":87.1446},{"date":"2021-01-25","close":85.8975},{"date":"2021-01-26","close":84.8064},{"date":"2021-01-27","close":82.2877},{"date":"2021-01-28","close":81.976},{"date":"2021-01-29","close":80.6879},{"date":"2021-02-01","close":82.0416},{"date":"2021-02-02","close":83.6824},{"date":"2021-02-03","close":84.1829},{"date":"2021-02-04","close":83.8301},{"date":"2021-02-05","close":85.7335},{"date":"2021-02-08","close":88.1619},{"date":"2021-02-09","close":87.0215},{"date":"2021-02-10","close":86.2257},{"date":"2021-02-11","close":87.3579},{"date":"2021-02-12","close":89.614},{"date":"2021-02-16","close":90.5083},{"date":"2021-02-17","close":90.4509},{"date":"2021-02-18","close":89.3105},{"date":"2021-02-19","close":91.8209},{"date":"2021-02-22","close":93.0434},{"date":"2021-02-23","close":92.1819},{"date":"2021-02-24","close":93.0105},{"date":"2021-02-25","close":90.377},{"date":"2021-02-26","close":89.6386},{"date":"2021-03-01","close":91.7553},{"date":"2021-03-02","close":92.9859},{"date":"2021-03-03","close":93.3387},{"date":"2021-03-04","close":91.222},{"date":"2021-03-05","close":94.5775},{"date":"2021-03-08","close":95.5456},{"date":"2021-03-09","close":93.7981},{"date":"2021-03-10","close":95.9148},{"date":"2021-03-11","close":96.8255},{"date":"2021-03-12","close":96.8172},{"date":"2021-03-15","close":93.5905},{"date":"2021-03-16","close":91.4036},{"date":"2021-03-17","close":92.8561},{"date":"2021-03-18","close":93.0046},{"date":"2021-03-19","close":92.2619},{"date":"2021-03-22","close":92.6167},{"date":"2021-03-23","close":87.9706},{"date":"2021-03-24","close":89.7532},{"date":"2021-03-25","close":92.0886},{"date":"2021-03-26","close":92.9881},{"date":"2021-03-29","close":90.925},{"date":"2021-03-30","close":92.0226},{"date":"2021-03-31","close":90.8755},{"date":"2021-04-01","close":91.841},{"date":"2021-04-05","close":91.7337},{"date":"2021-04-06","close":92.0721},{"date":"2021-04-07","close":92.0803},{"date":"2021-04-08","close":90.8012},{"date":"2021-04-09","close":92.6167},{"date":"2021-04-12","close":94.0114},{"date":"2021-04-13","close":92.9551},{"date":"2021-04-14","close":94.1187},{"date":"2021-04-15","close":94.6221},{"date":"2021-04-16","close":94.8531},{"date":"2021-04-19","close":93.7143},{"date":"2021-04-20","close":92.4847},{"date":"2021-04-21","close":94.3662},{"date":"2021-04-22","close":91.4119},{"date":"2021-04-23","close":93.7473},{"date":"2021-04-26","close":95.4473},{"date":"2021-04-27","close":95.5463},{"date":"2021-04-28","close":95.1997},{"date":"2021-04-29","close":96.223},{"date":"2021-04-30","close":95.2245},{"date":"2021-05-03","close":97.6672},{"date":"2021-05-04","close":99.9779},{"date":"2021-05-05","close":101.5376},{"date":"2021-05-06","close":102.3628},{"date":"2021-05-07","close":103.1303},{"date":"2021-05-10","close":103.056},{"date":"2021-05-11","close":105.9609},{"date":"2021-05-12","close":103.2211},{"date":"2021-05-13","close":105.2924},{"date":"2021-05-14","close":106.4478},{"date":"2021-05-17","close":107.1905},{"date":"2021-05-18","close":104.8386},{"date":"2021-05-19","close":102.9983},{"date":"2021-05-20","close":101.3395},{"date":"2021-05-21","close":103.0148},{"date":"2021-05-24","close":104.1949},{"date":"2021-05-25","close":102.1483},{"date":"2021-05-26","close":102.0493},{"date":"2021-05-27","close":103.2458},{"date":"2021-05-28","close":103.4852},{"date":"2021-06-01","close":107.306},{"date":"2021-06-02","close":105.4575},{"date":"2021-06-03","close":106.4395},{"date":"2021-06-04","close":106.7118},{"date":"2021-06-07","close":105.4987},{"date":"2021-06-08","close":106.0021},{"date":"2021-06-09","close":104.591},{"date":"2021-06-10","close":103.1303},{"date":"2021-06-11","close":103.4274},{"date":"2021-06-14","close":101.3197},{"date":"2021-06-15","close":101.5603},{"date":"2021-06-16","close":100.8052},{"date":"2021-06-17","close":97.0627},{"date":"2021-06-18","close":94.7227},{"date":"2021-06-21","close":98.7805},{"date":"2021-06-22","close":97.8345},{"date":"2021-06-23","close":97.1375},{"date":"2021-06-24","close":97.2619},{"date":"2021-06-25","close":96.9051},{"date":"2021-06-28","close":95.9176},{"date":"2021-06-29","close":96.3408},{"date":"2021-06-30","close":96.8802},{"date":"2021-07-01","close":97.0213},{"date":"2021-07-02","close":96.847},{"date":"2021-07-06","close":93.8265},{"date":"2021-07-07","close":94.6978},{"date":"2021-07-08","close":92.5403},{"date":"2021-07-09","close":95.3865},{"date":"2021-07-12","close":95.6189},{"date":"2021-07-13","close":94.2165},{"date":"2021-07-14","close":94.0754},{"date":"2021-07-15","close":93.6771},{"date":"2021-07-16","close":90.6151},{"date":"2021-07-19","close":87.7025},{"date":"2021-07-20","close":89.777},{"date":"2021-07-21","close":91.1462},{"date":"2021-07-22","close":89.8351},{"date":"2021-07-23","close":91.3205},{"date":"2021-07-26","close":92.7643},{"date":"2021-07-27","close":91.9843},{"date":"2021-07-28","close":92.2084},{"date":"2021-07-29","close":93.5693},{"date":"2021-07-30","close":93.5361},{"date":"2021-08-02","close":92.839},{"date":"2021-08-03","close":92.7477},{"date":"2021-08-04","close":90.4658},{"date":"2021-08-05","close":91.7686},{"date":"2021-08-06","close":93.619},{"date":"2021-08-09","close":93.6108},{"date":"2021-08-10","close":94.9716},{"date":"2021-08-11","close":96.8802},{"date":"2021-08-12","close":96.5234},{"date":"2021-08-13","close":96.0089},{"date":"2021-08-16","close":95.204},{"date":"2021-08-17","close":93.785},{"date":"2021-08-18","close":92.3245},{"date":"2021-08-19","close":91.0632},{"date":"2021-08-20","close":91.196},{"date":"2021-08-23","close":92.756},{"date":"2021-08-24","close":93.7933},{"date":"2021-08-25","close":94.4737},{"date":"2021-08-26","close":93.3618},{"date":"2021-08-27","close":95.6521},{"date":"2021-08-30","close":94.2497},{"date":"2021-08-31","close":93.9012},{"date":"2021-09-01","close":93.5693},{"date":"2021-09-02","close":94.0008},{"date":"2021-09-03","close":93.4033},{"date":"2021-09-07","close":92.9137},{"date":"2021-09-08","close":90.6898},{"date":"2021-09-09","close":90.7562},{"date":"2021-09-10","close":90.8392},{"date":"2021-09-13","close":91.4449},{"date":"2021-09-14","close":87.2614},{"date":"2021-09-15","close":88.5223},{"date":"2021-09-16","close":87.6455},{"date":"2021-09-17","close":86.084},{"date":"2021-09-20","close":83.2115},{"date":"2021-09-21","close":82.819},{"date":"2021-09-22","close":83.6457},{"date":"2021-09-23","close":85.0235},{"date":"2021-09-24","close":85.3408},{"date":"2021-09-27","close":88.0965},{"date":"2021-09-28","close":87.3282},{"date":"2021-09-29","close":86.8439},{"date":"2021-09-30","close":84.1217},{"date":"2021-10-01","close":85.5913},{"date":"2021-10-04","close":85.2657},{"date":"2021-10-05","close":87.3616},{"date":"2021-10-06","close":86.1091},{"date":"2021-10-07","close":87.6706},{"date":"2021-10-08","close":87.8626},{"date":"2021-10-11","close":87.395},{"date":"2021-10-12","close":86.9691},{"date":"2021-10-13","close":86.6936},{"date":"2021-10-14","close":89.5995},{"date":"2021-10-15","close":89.658},{"date":"2021-10-18","close":89.3323},{"date":"2021-10-19","close":89.5494},{"date":"2021-10-20","close":90.3928},{"date":"2021-10-21","close":89.7081},{"date":"2021-10-22","close":89.825},{"date":"2021-10-25","close":90.8437},{"date":"2021-10-26","close":90.7268},{"date":"2021-10-27","close":88.1382},{"date":"2021-10-28","close":91.8875},{"date":"2021-10-29","close":86.8689},{"date":"2021-11-01","close":88.0714},{"date":"2021-11-02","close":91.2696},{"date":"2021-11-03","close":91.4783},{"date":"2021-11-04","close":90.2174},{"date":"2021-11-05","close":93.3822},{"date":"2021-11-08","close":92.7894},{"date":"2021-11-09","close":93.8081},{"date":"2021-11-10","close":93.5576},{"date":"2021-11-11","close":96.188},{"date":"2021-11-12","close":96.7474},{"date":"2021-11-15","close":96.1211},{"date":"2021-11-16","close":95.7537},{"date":"2021-11-17","close":95.0774},{"date":"2021-11-18","close":94.9521},{"date":"2021-11-19","close":94.5095},{"date":"2021-11-22","close":95.9374},{"date":"2021-11-23","close":97.4405},{"date":"2021-11-24","close":94.3926},{"date":"2021-11-26","close":92.2716},{"date":"2021-11-29","close":92.0044},{"date":"2021-11-30","close":87.0861},{"date":"2021-12-01","close":85.7583},{"date":"2021-12-02","close":87.8209},{"date":"2021-12-03","close":89.9836},{"date":"2021-12-06","close":91.303},{"date":"2021-12-07","close":94.8352},{"date":"2021-12-08","close":97.6994},{"date":"2021-12-09","close":97.0731},{"date":"2021-12-10","close":97.9499},{"date":"2021-12-13","close":95.8623},{"date":"2021-12-14","close":97.4006},{"date":"2021-12-15","close":99.1238},{"date":"2021-12-16","close":100.9564},{"date":"2021-12-17","close":99.7627},{"date":"2021-12-20","close":97.3081},{"date":"2021-12-21","close":96.8962},{"date":"2021-12-22","close":97.6444},{"date":"2021-12-23","close":98.6783},{"date":"2021-12-27","close":100.0233},{"date":"2021-12-28","close":100.7042},{"date":"2021-12-29","close":101.0993},{"date":"2021-12-30","close":100.6201},{"date":"2021-12-31","close":101.6372},{"date":"2022-01-03","close":100.5613},{"date":"2022-01-04","close":102.688},{"date":"2022-01-05","close":102.6712},{"date":"2022-01-06","close":102.6796},{"date":"2022-01-07","close":102.8981},{"date":"2022-01-10","close":100.5697},{"date":"2022-01-11","close":102.0492},{"date":"2022-01-12","close":103.3016},{"date":"2022-01-13","close":106.311},{"date":"2022-01-14","close":107.2104},{"date":"2022-01-18","close":107.3365},{"date":"2022-01-19","close":107.1852},{"date":"2022-01-20","close":102.6964},{"date":"2022-01-21","close":100.9479},{"date":"2022-01-24","close":100.2334},{"date":"2022-01-25","close":99.8636},{"date":"2022-01-26","close":100.1242},{"date":"2022-01-27","close":99.645},{"date":"2022-01-28","close":99.3424},{"date":"2022-01-31","close":99.9728},{"date":"2022-02-01","close":100.7294},{"date":"2022-02-02","close":101.7885},{"date":"2022-02-03","close":101.8054},{"date":"2022-02-04","close":100.2166},{"date":"2022-02-07","close":99.5525},{"date":"2022-02-08","close":102.1584},{"date":"2022-02-09","close":103.184},{"date":"2022-02-10","close":103.0663},{"date":"2022-02-11","close":102.4947},{"date":"2022-02-14","close":101.4523},{"date":"2022-02-15","close":103.9405},{"date":"2022-02-16","close":104.4617},{"date":"2022-02-17","close":102.4022},{"date":"2022-02-18","close":101.9483},{"date":"2022-02-22","close":101.797},{"date":"2022-02-23","close":100.0569},{"date":"2022-02-24","close":98.9977},{"date":"2022-02-25","close":101.5448},{"date":"2022-02-28","close":99.5862},{"date":"2022-03-01","close":96.3331},{"date":"2022-03-02","close":98.5606},{"date":"2022-03-03","close":98.7876},{"date":"2022-03-04","close":96.5516},{"date":"2022-03-07","close":88.4902},{"date":"2022-03-08","close":88.2969},{"date":"2022-03-09","close":91.3819},{"date":"2022-03-10","close":89.852},{"date":"2022-03-11","close":88.6163},{"date":"2022-03-14","close":89.8186},{"date":"2022-03-15","close":89.7509},{"date":"2022-03-16","close":90.6823},{"date":"2022-03-17","close":90.8431},{"date":"2022-03-18","close":91.3596},{"date":"2022-03-21","close":92.8922},{"date":"2022-03-22","close":93.5272},{"date":"2022-03-23","close":92.5958},{"date":"2022-03-24","close":93.6796},{"date":"2022-03-25","close":93.7219},{"date":"2022-03-28","close":93.3748},{"date":"2022-03-29","close":96.2367},{"date":"2022-03-30","close":96.7786},{"date":"2022-03-31","close":94.8819},{"date":"2022-04-01","close":94.3062},{"date":"2022-04-04","close":94.5009},{"date":"2022-04-05","close":93.1208},{"date":"2022-04-06","close":91.6729},{"date":"2022-04-07","close":90.5637},{"date":"2022-04-08","close":91.6052},{"date":"2022-04-11","close":91.0294},{"date":"2022-04-12","close":91.0125},{"date":"2022-04-13","close":91.7745},{"date":"2022-04-14","close":91.3681},{"date":"2022-04-18","close":92.1386},{"date":"2022-04-19","close":92.7736},{"date":"2022-04-20","close":93.9844},{"date":"2022-04-21","close":93.5272},{"date":"2022-04-22","close":90.1065},{"date":"2022-04-25","close":89.6323},{"date":"2022-04-26","close":88.0236},{"date":"2022-04-27","close":89.0142},{"date":"2022-04-28","close":90.9278},{"date":"2022-04-29","close":86.9314},{"date":"2022-05-02","close":86.2455},{"date":"2022-05-03","close":88.8618},{"date":"2022-05-04","close":91.4866},{"date":"2022-05-05","close":89.4715},{"date":"2022-05-06","close":89.6578},{"date":"2022-05-09","close":87.5664},{"date":"2022-05-10","close":86.4826},{"date":"2022-05-11","close":86.2455},{"date":"2022-05-12","close":85.5428},{"date":"2022-05-13","close":87.2531},{"date":"2022-05-16","close":87.5071},{"date":"2022-05-17","close":90.5129},{"date":"2022-05-18","close":88.2438},{"date":"2022-05-19","close":87.3716},{"date":"2022-05-20","close":86.3302},{"date":"2022-05-23","close":87.4394},{"date":"2022-05-24","close":87.7781},{"date":"2022-05-25","close":88.6756},{"date":"2022-05-26","close":91.4189},{"date":"2022-05-27","close":92.8244},{"date":"2022-05-31","close":93.2732},{"date":"2022-06-01","close":92.8329},{"date":"2022-06-02","close":94.3316},{"date":"2022-06-03","close":93.324},{"date":"2022-06-06","close":94.3062},{"date":"2022-06-07","close":95.0767},{"date":"2022-06-08","close":92.5112},{"date":"2022-06-09","close":91.8761},{"date":"2022-06-10","close":86.5249},{"date":"2022-06-13","close":82.8079},{"date":"2022-06-14","close":82.1252},{"date":"2022-06-15","close":81.1098},{"date":"2022-06-16","close":74.6244},{"date":"2022-06-17","close":74.8121},{"date":"2022-06-21","close":77.0564},{"date":"2022-06-22","close":75.9812},{"date":"2022-06-23","close":73.7284},{"date":"2022-06-24","close":78.8911},{"date":"2022-06-27","close":78.8057},{"date":"2022-06-28","close":78.2169},{"date":"2022-06-29","close":77.8329},{"date":"2022-06-30","close":76.6041},{"date":"2022-07-01","close":75.9044},{"date":"2022-07-05","close":75.4009},{"date":"2022-07-06","close":75.7167},{"date":"2022-07-07","close":77.466},{"date":"2022-07-08","close":76.9626},{"date":"2022-07-11","close":76.5188},{"date":"2022-07-12","close":77.4063},{"date":"2022-07-13","close":75.5886},{"date":"2022-07-14","close":73.8478},{"date":"2022-07-15","close":75.6655},{"date":"2022-07-18","close":75.9385},{"date":"2022-07-19","close":78.6521},{"date":"2022-07-20","close":78.8143},{"date":"2022-07-21","close":79.4628},{"date":"2022-07-22","close":79.4201},{"date":"2022-07-25","close":80.4015},{"date":"2022-07-26","close":79.2153},{"date":"2022-07-27","close":81.0585},{"date":"2022-07-28","close":81.2036},{"date":"2022-07-29","close":81.8607},{"date":"2022-08-01","close":80.2649},{"date":"2022-08-02","close":79.5482},{"date":"2022-08-03","close":79.6762},{"date":"2022-08-04","close":80.0431},{"date":"2022-08-05","close":81.178},{"date":"2022-08-08","close":81.818},{"date":"2022-08-09","close":81.2378},{"date":"2022-08-10","close":83.5674},{"date":"2022-08-11","close":84.634},{"date":"2022-08-12","close":86.3322},{"date":"2022-08-15","close":86.2213},{"date":"2022-08-16","close":86.9637},{"date":"2022-08-17","close":85.1034},{"date":"2022-08-18","close":85.6581},{"date":"2022-08-19","close":84.1476},{"date":"2022-08-22","close":81.033},{"date":"2022-08-23","close":82.7482},{"date":"2022-08-24","close":82.4495},{"date":"2022-08-25","close":84.4804},{"date":"2022-08-26","close":81.1012},{"date":"2022-08-29","close":81.0927},{"date":"2022-08-30","close":79.7103},{"date":"2022-08-31","close":77.6537},{"date":"2022-09-01","close":77.1417},{"date":"2022-09-02","close":76.3908},{"date":"2022-09-06","close":76.5273},{"date":"2022-09-07","close":78.0292},{"date":"2022-09-08","close":78.3791},{"date":"2022-09-09","close":79.9151},{"date":"2022-09-12","close":80.9562},{"date":"2022-09-13","close":71.7742},{"date":"2022-09-14","close":70.715},{"date":"2022-09-15","close":70.0089},{"date":"2022-09-16","close":68.1403},{"date":"2022-09-19","close":68.6312},{"date":"2022-09-20","close":66.5903},{"date":"2022-09-21","close":65.1092},{"date":"2022-09-22","close":64.36},{"date":"2022-09-23","close":62.5947},{"date":"2022-09-26","close":61.4839},{"date":"2022-09-27","close":61.0189},{"date":"2022-09-28","close":62.5517},{"date":"2022-09-29","close":60.9758},{"date":"2022-09-30","close":61.1825},{"date":"2022-10-03","close":64.1275},{"date":"2022-10-04","close":66.6333},{"date":"2022-10-05","close":65.9445},{"date":"2022-10-06","close":64.4375},{"date":"2022-10-07","close":62.3364},{"date":"2022-10-10","close":61.8111},{"date":"2022-10-11","close":62.1469},{"date":"2022-10-12","close":61.6733},{"date":"2022-10-13","close":63.6711},{"date":"2022-10-14","close":62.2158},{"date":"2022-10-17","close":63.6711},{"date":"2022-10-18","close":64.8681},{"date":"2022-10-19","close":62.9822},{"date":"2022-10-20","close":62.3105},{"date":"2022-10-21","close":63.9897},{"date":"2022-10-24","close":63.7056},{"date":"2022-10-25","close":64.9714},{"date":"2022-10-26","close":65.2384},{"date":"2022-10-27","close":65.0661},{"date":"2022-10-28","close":65.6086},{"date":"2022-10-31","close":66.1425},{"date":"2022-11-01","close":67.925},{"date":"2022-11-02","close":65.4278},{"date":"2022-11-03","close":65.6086},{"date":"2022-11-04","close":69.1048},{"date":"2022-11-07","close":69.3975},{"date":"2022-11-08","close":70.8098},{"date":"2022-11-09","close":68.2006},{"date":"2022-11-10","close":73.307},{"date":"2022-11-11","close":77.0615},{"date":"2022-11-14","close":75.3996},{"date":"2022-11-15","close":74.8054},{"date":"2022-11-16","close":72.954},{"date":"2022-11-17","close":71.6795},{"date":"2022-11-18","close":72.5492},{"date":"2022-11-21","close":72.8937},{"date":"2022-11-22","close":74.814},{"date":"2022-11-23","close":74.814},{"date":"2022-11-25","close":74.9001},{"date":"2022-11-28","close":72.7387},{"date":"2022-11-29","close":73.4104},{"date":"2022-11-30","close":74.5901},{"date":"2022-12-01","close":74.4179},{"date":"2022-12-02","close":75.3651},{"date":"2022-12-05","close":74.1251},{"date":"2022-12-06","close":73.2898},{"date":"2022-12-07","close":72.9798},{"date":"2022-12-08","close":73.419},{"date":"2022-12-09","close":73.3415},{"date":"2022-12-12","close":74.4695},{"date":"2022-12-13","close":75.8645},{"date":"2022-12-14","close":75.013},{"date":"2022-12-15","close":71.5461},{"date":"2022-12-16","close":71.5374},{"date":"2022-12-19","close":70.1297},{"date":"2022-12-20","close":70.3122},{"date":"2022-12-21","close":71.0421},{"date":"2022-12-22","close":70.7206},{"date":"2022-12-23","close":71.407},{"date":"2022-12-27","close":71.7286},{"date":"2022-12-28","close":69.6432},{"date":"2022-12-29","close":71.4157},{"date":"2022-12-30","close":70.7641},{"date":"2023-01-03","close":71.3636},{"date":"2023-01-04","close":74.7437},{"date":"2023-01-05","close":74.4569},{"date":"2023-01-06","close":77.081},{"date":"2023-01-09","close":76.9507},{"date":"2023-01-10","close":77.8804},{"date":"2023-01-11","close":79.4966},{"date":"2023-01-12","close":79.2968},{"date":"2023-01-13","close":79.401},{"date":"2023-01-17","close":77.724},{"date":"2023-01-18","close":76.6987},{"date":"2023-01-19","close":75.6126},{"date":"2023-01-20","close":78.0455},{"date":"2023-01-23","close":78.9579},{"date":"2023-01-24","close":78.732},{"date":"2023-01-25","close":78.8971},{"date":"2023-01-26","close":79.7225},{"date":"2023-01-27","close":75.4388},{"date":"2023-01-30","close":75.0217},{"date":"2023-01-31","close":76.6118},{"date":"2023-02-01","close":77.9152},{"date":"2023-02-02","close":79.4879},{"date":"2023-02-03","close":78.3757},{"date":"2023-02-06","close":78.1932},{"date":"2023-02-07","close":78.8797},{"date":"2023-02-08","close":77.724},{"date":"2023-02-09","close":75.5778},{"date":"2023-02-10","close":75.517},{"date":"2023-02-13","close":76.9072},{"date":"2023-02-14","close":76.7769},{"date":"2023-02-15","close":77.4112},{"date":"2023-02-16","close":75.517},{"date":"2023-02-17","close":75.6386},{"date":"2023-02-21","close":71.659},{"date":"2023-02-22","close":72.4584},{"date":"2023-02-23","close":72.9103},{"date":"2023-02-24","close":72.8494},{"date":"2023-02-27","close":73.727},{"date":"2023-02-28","close":74.0312},{"date":"2023-03-01","close":75.0478},{"date":"2023-03-02","close":75.517},{"date":"2023-03-03","close":75.8211},{"date":"2023-03-06","close":73.0145},{"date":"2023-03-07","close":71.6156},{"date":"2023-03-08","close":73.4142},{"date":"2023-03-09","close":71.772},{"date":"2023-03-10","close":70.1645},{"date":"2023-03-13","close":69.2434},{"date":"2023-03-14","close":72.7364},{"date":"2023-03-15","close":70.358},{"date":"2023-03-16","close":71.9289},{"date":"2023-03-17","close":69.5243},{"date":"2023-03-20","close":71.2005},{"date":"2023-03-21","close":71.6042},{"date":"2023-03-22","close":69.7876},{"date":"2023-03-23","close":69.0943},{"date":"2023-03-24","close":69.8402},{"date":"2023-03-27","close":70.7617},{"date":"2023-03-28","close":71.7359},{"date":"2023-03-29","close":72.4731},{"date":"2023-03-30","close":72.7012},{"date":"2023-03-31","close":74.0177},{"date":"2023-04-03","close":74.0791},{"date":"2023-04-04","close":72.0518},{"date":"2023-04-05","close":71.8763},{"date":"2023-04-06","close":71.025},{"date":"2023-04-10","close":71.9026},{"date":"2023-04-11","close":72.3239},{"date":"2023-04-12","close":72.8504},{"date":"2023-04-13","close":73.1752},{"date":"2023-04-14","close":72.6837},{"date":"2023-04-17","close":73.1225},{"date":"2023-04-18","close":72.4029},{"date":"2023-04-19","close":72.4906},{"date":"2023-04-20","close":71.7797},{"date":"2023-04-21","close":71.3761},{"date":"2023-04-24","close":72.1571},{"date":"2023-04-25","close":70.086},{"date":"2023-04-26","close":70.2264},{"date":"2023-04-27","close":70.7003},{"date":"2023-04-28","close":73.9562},{"date":"2023-05-01","close":72.4029},{"date":"2023-05-02","close":70.5686},{"date":"2023-05-03","close":69.8402},{"date":"2023-05-04","close":69.1908},{"date":"2023-05-05","close":71.0425},{"date":"2023-05-08","close":70.8671},{"date":"2023-05-09","close":70.3229},{"date":"2023-05-10","close":69.6384},{"date":"2023-05-11","close":69.1645},{"date":"2023-05-12","close":69.0679},{"date":"2023-05-15","close":70.3493},{"date":"2023-05-16","close":69.1645},{"date":"2023-05-17","close":71.0864},{"date":"2023-05-18","close":73.1752},{"date":"2023-05-19","close":72.359},{"date":"2023-05-22","close":72.71},{"date":"2023-05-23","close":72.3765},{"date":"2023-05-24","close":71.2971},{"date":"2023-05-25","close":70.7705},{"date":"2023-05-26","close":71.3585},{"date":"2023-05-30","close":70.0684},{"date":"2023-05-31","close":67.655},{"date":"2023-06-01","close":68.2342},{"date":"2023-06-02","close":72.4643},{"date":"2023-06-05","close":72.1571},{"date":"2023-06-06","close":72.3765},{"date":"2023-06-07","close":73.4999},{"date":"2023-06-08","close":70.5774},{"date":"2023-06-09","close":70.6301},{"date":"2023-06-12","close":70.8319},{"date":"2023-06-13","close":72.3502},{"date":"2023-06-14","close":72.6337},{"date":"2023-06-15","close":73.5464},{"date":"2023-06-16","close":73.254},{"date":"2023-06-20","close":71.1185},{"date":"2023-06-21","close":70.3653},{"date":"2023-06-22","close":69.4881},{"date":"2023-06-23","close":69.6033},{"date":"2023-06-26","close":71.4995},{"date":"2023-06-27","close":72.4033},{"date":"2023-06-28","close":73.0857},{"date":"2023-06-29","close":73.4667},{"date":"2023-06-30","close":74.1844},{"date":"2023-07-03","close":75.9921},{"date":"2023-07-05","close":73.3692},{"date":"2023-07-06","close":72.873},{"date":"2023-07-07","close":75.2832},{"date":"2023-07-10","close":74.4591},{"date":"2023-07-11","close":75.106},{"date":"2023-07-12","close":78.2871},{"date":"2023-07-13","close":78.3137},{"date":"2023-07-14","close":77.02},{"date":"2023-07-17","close":76.6567},{"date":"2023-07-18","close":77.9681},{"date":"2023-07-19","close":78.2871},{"date":"2023-07-20","close":77.6048},{"date":"2023-07-21","close":77.2947},{"date":"2023-07-24","close":76.6478},{"date":"2023-07-25","close":78.4997},{"date":"2023-07-26","close":77.9947},{"date":"2023-07-27","close":77.6314},{"date":"2023-07-28","close":76.568},{"date":"2023-07-31","close":75.8326},{"date":"2023-08-01","close":75.9832},{"date":"2023-08-02","close":75.0174},{"date":"2023-08-03","close":73.8743},{"date":"2023-08-04","close":74.8136},{"date":"2023-08-07","close":75.2477},{"date":"2023-08-08","close":74.5743},{"date":"2023-08-09","close":74.7604},{"date":"2023-08-10","close":75.9035},{"date":"2023-08-11","close":74.7692},{"date":"2023-08-14","close":74.5832},{"date":"2023-08-15","close":72.6869},{"date":"2023-08-16","close":72.0312},{"date":"2023-08-17","close":73.7059},{"date":"2023-08-18","close":74.1047},{"date":"2023-08-21","close":73.8831},{"date":"2023-08-22","close":72.7312},{"date":"2023-08-23","close":72.7135},{"date":"2023-08-24","close":72.5274},{"date":"2023-08-25","close":72.5983},{"date":"2023-08-28","close":74.0161},{"date":"2023-08-29","close":74.8756},{"date":"2023-08-30","close":75.487},{"date":"2023-08-31","close":75.3275},{"date":"2023-09-01","close":76.1693},{"date":"2023-09-05","close":72.5363},{"date":"2023-09-06","close":73.2895},{"date":"2023-09-07","close":71.1274},{"date":"2023-09-08","close":70.4717},{"date":"2023-09-11","close":70.5337},{"date":"2023-09-12","close":70.2856},{"date":"2023-09-13","close":69.0893},{"date":"2023-09-14","close":71.2825},{"date":"2023-09-15","close":70.7186},{"date":"2023-09-18","close":70.2262},{"date":"2023-09-19","close":70.459},{"date":"2023-09-20","close":70.1994},{"date":"2023-09-21","close":68.6328},{"date":"2023-09-22","close":67.8271},{"date":"2023-09-25","close":68.2837},{"date":"2023-09-26","close":66.9141},{"date":"2023-09-27","close":66.8156},{"date":"2023-09-28","close":68.8298},{"date":"2023-09-29","close":68.6776},{"date":"2023-10-02","close":67.5676},{"date":"2023-10-03","close":67.308},{"date":"2023-10-04","close":67.863},{"date":"2023-10-05","close":65.8936},{"date":"2023-10-06","close":66.1711},{"date":"2023-10-09","close":65.0879},{"date":"2023-10-10","close":66.3949},{"date":"2023-10-11","close":66.4486},{"date":"2023-10-12","close":65.4639},{"date":"2023-10-13","close":65.0342},{"date":"2023-10-16","close":65.7056},{"date":"2023-10-17","close":66.6276},{"date":"2023-10-18","close":65.07},{"date":"2023-10-19","close":64.0316},{"date":"2023-10-20","close":63.8168},{"date":"2023-10-23","close":62.4203},{"date":"2023-10-24","close":63.2707},{"date":"2023-10-25","close":61.7937},{"date":"2023-10-26","close":62.7515},{"date":"2023-10-27","close":64.9716},{"date":"2023-10-30","close":67.308},{"date":"2023-10-31","close":66.8962},{"date":"2023-11-01","close":66.6634},{"date":"2023-11-02","close":67.2901},{"date":"2023-11-03","close":68.9551},{"date":"2023-11-06","close":68.2747},{"date":"2023-11-07","close":67.854},{"date":"2023-11-08","close":68.1494},{"date":"2023-11-09","close":68.1852},{"date":"2023-11-10","close":69.0446},{"date":"2023-11-13","close":68.785},{"date":"2023-11-14","close":71.4078},{"date":"2023-11-15","close":72.6163},{"date":"2023-11-16","close":73.225},{"date":"2023-11-17","close":72.9744},{"date":"2023-11-20","close":73.3414},{"date":"2023-11-21","close":72.8312},{"date":"2023-11-22","close":72.8938},{"date":"2023-11-24","close":73.3056},{"date":"2023-11-27","close":73.3772},{"date":"2023-11-28","close":73.7263},{"date":"2023-11-29","close":74.4693},{"date":"2023-11-30","close":75.0422},{"date":"2023-12-01","close":76.5014},{"date":"2023-12-04","close":75.9821},{"date":"2023-12-05","close":74.8095},{"date":"2023-12-06","close":74.8542},{"date":"2023-12-07","close":76.1522},{"date":"2023-12-08","close":75.9553},{"date":"2023-12-11","close":76.5551},{"date":"2023-12-12","close":75.8389},{"date":"2023-12-13","close":78.0321},{"date":"2023-12-14","close":80.279},{"date":"2023-12-15","close":79.9176},{"date":"2023-12-18","close":79.3395},{"date":"2023-12-19","close":80.2338},{"date":"2023-12-20","close":79.4931},{"date":"2023-12-21","close":80.5139},{"date":"2023-12-22","close":81.0559},{"date":"2023-12-26","close":81.5798},{"date":"2023-12-27","close":81.9501},{"date":"2023-12-28","close":81.7243},{"date":"2023-12-29","close":81.1372},{"date":"2024-01-02","close":80.7397},{"date":"2024-01-03","close":79.5021},{"date":"2024-01-04","close":79.7731},{"date":"2024-01-05","close":80.5681},{"date":"2024-01-08","close":80.27},{"date":"2024-01-09","close":79.3124},{"date":"2024-01-10","close":79.2673},{"date":"2024-01-11","close":78.653},{"date":"2024-01-12","close":78.5265},{"date":"2024-01-16","close":77.9484},{"date":"2024-01-17","close":77.4245},{"date":"2024-01-18","close":78.5807},{"date":"2024-01-19","close":78.3639},{"date":"2024-01-22","close":78.9421},{"date":"2024-01-23","close":78.2826},{"date":"2024-01-24","close":75.6991},{"date":"2024-01-25","close":76.4398},{"date":"2024-01-26","close":76.7108},{"date":"2024-01-29","close":75.9069},{"date":"2024-01-30","close":76.8644},{"date":"2024-01-31","close":75.4733},{"date":"2024-02-01","close":76.6566},{"date":"2024-02-02","close":74.6151},{"date":"2024-02-05","close":74.5519},{"date":"2024-02-06","close":74.6241},{"date":"2024-02-07","close":74.9493},{"date":"2024-02-08","close":74.9674},{"date":"2024-02-09","close":74.3802},{"date":"2024-02-12","close":75.7172},{"date":"2024-02-13","close":74.1815},{"date":"2024-02-14","close":74.1815},{"date":"2024-02-15","close":77.0089},{"date":"2024-02-16","close":76.9547},{"date":"2024-02-20","close":76.3405},{"date":"2024-02-21","close":77.4245},{"date":"2024-02-22","close":78.0568},{"date":"2024-02-23","close":78.2375},{"date":"2024-02-26","close":78.1742},{"date":"2024-02-27","close":77.8219},{"date":"2024-02-28","close":78.1291},{"date":"2024-02-29","close":79.2582},{"date":"2024-03-01","close":78.6711},{"date":"2024-03-04","close":79.6828},{"date":"2024-03-05","close":78.8608},{"date":"2024-03-06","close":78.6711},{"date":"2024-03-07","close":80.5771},{"date":"2024-03-08","close":81.1372},{"date":"2024-03-11","close":82.8083},{"date":"2024-03-12","close":83.1426},{"date":"2024-03-13","close":84.0278},{"date":"2024-03-14","close":83.1166},{"date":"2024-03-15","close":84.1098},{"date":"2024-03-18","close":84.1098},{"date":"2024-03-19","close":84.8115},{"date":"2024-03-20","close":85.3583},{"date":"2024-03-21","close":86.9985},{"date":"2024-03-22","close":86.8163},{"date":"2024-03-25","close":90.4522},{"date":"2024-03-26","close":89.5956},{"date":"2024-03-27","close":90.7438},{"date":"2024-03-28","close":91.3271},{"date":"2024-04-01","close":91.4},{"date":"2024-04-02","close":91.5184},{"date":"2024-04-03","close":92.9673},{"date":"2024-04-04","close":90.8259},{"date":"2024-04-05","close":90.9716},{"date":"2024-04-08","close":91.6095},{"date":"2024-04-09","close":92.9035},{"date":"2024-04-10","close":91.7189},{"date":"2024-04-11","close":91.1448},{"date":"2024-04-12","close":89.2858},{"date":"2024-04-15","close":88.6844},{"date":"2024-04-16","close":87.846},{"date":"2024-04-17","close":87.4542},{"date":"2024-04-18","close":87.4997},{"date":"2024-04-19","close":87.8642},{"date":"2024-04-22","close":88.4474},{"date":"2024-04-23","close":88.2105},{"date":"2024-04-24","close":87.8096},{"date":"2024-04-25","close":87.6},{"date":"2024-04-26","close":87.0806},{"date":"2024-04-29","close":88.7026},{"date":"2024-04-30","close":86.0599},{"date":"2024-05-01","close":86.3515},{"date":"2024-05-02","close":87.4086},{"date":"2024-05-03","close":88.8484},{"date":"2024-05-06","close":89.9875},{"date":"2024-05-07","close":91.7007},{"date":"2024-05-08","close":91.8191},{"date":"2024-05-09","close":92.1198},{"date":"2024-05-10","close":92.0652},{"date":"2024-05-13","close":92.0561},{"date":"2024-05-14","close":91.7918},{"date":"2024-05-15","close":91.8647},{"date":"2024-05-16","close":91.1904},{"date":"2024-05-17","close":91.4729},{"date":"2024-05-20","close":91.6824},{"date":"2024-05-21","close":91.081},{"date":"2024-05-22","close":90.598},{"date":"2024-05-23","close":90.2609},{"date":"2024-05-24","close":91.3362},{"date":"2024-05-28","close":91.7918},{"date":"2024-05-29","close":89.7141},{"date":"2024-05-30","close":91.8738},{"date":"2024-05-31","close":92.3386},{"date":"2024-06-03","close":89.8417},{"date":"2024-06-04","close":88.8484},{"date":"2024-06-05","close":89.6959},{"date":"2024-06-06","close":92.0469},{"date":"2024-06-07","close":94.1338},{"date":"2024-06-10","close":94.0426},{"date":"2024-06-11","close":94.316},{"date":"2024-06-12","close":94.6714},{"date":"2024-06-13","close":93.4685},{"date":"2024-06-14","close":90.6801},{"date":"2024-06-17","close":91.1946},{"date":"2024-06-18","close":90.9557},{"date":"2024-06-20","close":90.1104},{"date":"2024-06-21","close":90.5974},{"date":"2024-06-24","close":92.4716},{"date":"2024-06-25","close":89.991},{"date":"2024-06-26","close":90.2207},{"date":"2024-06-27","close":89.2836},{"date":"2024-06-28","close":90.0094},{"date":"2024-07-01","close":87.4369},{"date":"2024-07-02","close":87.6023},{"date":"2024-07-03","close":88.08},{"date":"2024-07-05","close":86.8213},{"date":"2024-07-08","close":87.9697},{"date":"2024-07-09","close":86.9683},{"date":"2024-07-10","close":88.2913},{"date":"2024-07-11","close":90.3401},{"date":"2024-07-12","close":90.6249},{"date":"2024-07-15","close":89.7062},{"date":"2024-07-16","close":92.0398},{"date":"2024-07-17","close":92.2695},{"date":"2024-07-18","close":91.3875},{"date":"2024-07-19","close":89.256},{"date":"2024-07-22","close":89.403},{"date":"2024-07-23","close":89.5224},{"date":"2024-07-24","close":88.5486},{"date":"2024-07-25","close":89.2468},{"date":"2024-07-26","close":92.5451},{"date":"2024-07-29","close":93.0229},{"date":"2024-07-30","close":94.8787},{"date":"2024-07-31","close":94.9338},{"date":"2024-08-01","close":93.4363},{"date":"2024-08-02","close":89.5684},{"date":"2024-08-05","close":86.5365},{"date":"2024-08-06","close":87.685},{"date":"2024-08-07","close":86.1966},{"date":"2024-08-08","close":87.7033},{"date":"2024-08-09","close":87.3358},{"date":"2024-08-12","close":86.8856},{"date":"2024-08-13","close":87.8595},{"date":"2024-08-14","close":87.8411},{"date":"2024-08-15","close":90.4044},{"date":"2024-08-16","close":89.8073},{"date":"2024-08-19","close":89.6694},{"date":"2024-08-20","close":89.4122},{"date":"2024-08-21","close":90.9832},{"date":"2024-08-22","close":90.7076},{"date":"2024-08-23","close":92.6094},{"date":"2024-08-26","close":92.8207},{"date":"2024-08-27","close":92.444},{"date":"2024-08-28","close":91.9295},{"date":"2024-08-29","close":92.7932},{"date":"2024-08-30","close":94.0518},{"date":"2024-09-03","close":92.1409},{"date":"2024-09-04","close":91.1762},{"date":"2024-09-05","close":90.0461},{"date":"2024-09-06","close":89.2744},{"date":"2024-09-09","close":90.0461},{"date":"2024-09-10","close":90.2115},{"date":"2024-09-11","close":90.8914},{"date":"2024-09-12","close":91.5253},{"date":"2024-09-13","close":94.7225},{"date":"2024-09-16","close":97.5839},{"date":"2024-09-17","close":98.0932},{"date":"2024-09-18","close":98.5099},{"date":"2024-09-19","close":100.2509},{"date":"2024-09-20","close":98.7414},{"date":"2024-09-23","close":100.0194},{"date":"2024-09-24","close":102.3992},{"date":"2024-09-25","close":102.1677},{"date":"2024-09-26","close":105.3532},{"date":"2024-09-27","close":104.0661},{"date":"2024-09-30","close":103.6679},{"date":"2024-10-01","close":102.4455},{"date":"2024-10-02","close":102.001},{"date":"2024-10-03","close":99.9453},{"date":"2024-10-04","close":100.9361},{"date":"2024-10-07","close":101.1861},{"date":"2024-10-08","close":100.2601},{"date":"2024-10-09","close":101.6029},{"date":"2024-10-10","close":101.964},{"date":"2024-10-11","close":102.39},{"date":"2024-10-14","close":102.2418},{"date":"2024-10-15","close":102.1585},{"date":"2024-10-16","close":100.6768},{"date":"2024-10-17","close":101.3528},{"date":"2024-10-18","close":100.788},{"date":"2024-10-21","close":99.8434},{"date":"2024-10-22","close":99.1396},{"date":"2024-10-23","close":99.0656},{"date":"2024-10-24","close":98.8248},{"date":"2024-10-25","close":97.6302},{"date":"2024-10-28","close":98.8063},{"date":"2024-10-29","close":97.0839},{"date":"2024-10-30","close":97.2228},{"date":"2024-10-31","close":97.3154},{"date":"2024-11-01","close":93.6021},{"date":"2024-11-04","close":92.6482},{"date":"2024-11-05","close":93.4168},{"date":"2024-11-06","close":96.0097},{"date":"2024-11-07","close":95.88},{"date":"2024-11-08","close":93.9632},{"date":"2024-11-11","close":94.7966},{"date":"2024-11-12","close":93.0557},{"date":"2024-11-13","close":93.315},{"date":"2024-11-14","close":93.2965},{"date":"2024-11-15","close":94.0928},{"date":"2024-11-18","close":96.3153},{"date":"2024-11-19","close":93.8335},{"date":"2024-11-20","close":93.8706},{"date":"2024-11-21","close":95.9356},{"date":"2024-11-22","close":97.7784},{"date":"2024-11-25","close":98.0099},{"date":"2024-11-26","close":97.2043},{"date":"2024-11-27","close":96.519},{"date":"2024-11-29","close":96.9727},{"date":"2024-12-02","close":96.556},{"date":"2024-12-03","close":95.3244},{"date":"2024-12-04","close":94.3984},{"date":"2024-12-05","close":94.0002},{"date":"2024-12-06","close":93.5928},{"date":"2024-12-09","close":92.676},{"date":"2024-12-10","close":91.9723},{"date":"2024-12-11","close":91.9815},{"date":"2024-12-12","close":92.3612},{"date":"2024-12-13","close":91.2129},{"date":"2024-12-16","close":90.0829},{"date":"2024-12-17","close":89.0463},{"date":"2024-12-18","close":84.9372},{"date":"2024-12-19","close":84.078},{"date":"2024-12-20","close":85.6936},{"date":"2024-12-23","close":85.18},{"date":"2024-12-24","close":85.5162},{"date":"2024-12-26","close":85.4602},{"date":"2024-12-27","close":85.6749},{"date":"2024-12-30","close":84.8064},{"date":"2024-12-31","close":85.2827},{"date":"2025-01-02","close":82.6678},{"date":"2025-01-03","close":82.8079},{"date":"2025-01-06","close":82.7892},{"date":"2025-01-07","close":82.6305},{"date":"2025-01-08","close":82.3503},{"date":"2025-01-10","close":81.4725},{"date":"2025-01-13","close":83.2282},{"date":"2025-01-14","close":85.8898},{"date":"2025-01-15","close":85.9178},{"date":"2025-01-16","close":85.6749},{"date":"2025-01-17","close":87.0478},{"date":"2025-01-21","close":88.1404},{"date":"2025-01-22","close":86.0859},{"date":"2025-01-23","close":86.973},{"date":"2025-01-24","close":86.0392},{"date":"2025-01-27","close":87.2345},{"date":"2025-01-28","close":86.5435},{"date":"2025-01-29","close":86.5715},{"date":"2025-01-30","close":86.5435},{"date":"2025-01-31","close":93.062},{"date":"2025-02-03","close":94.1266},{"date":"2025-02-04","close":95.0605},{"date":"2025-02-05","close":95.0605},{"date":"2025-02-06","close":94.5656},{"date":"2025-02-07","close":92.6604},{"date":"2025-02-10","close":92.511},{"date":"2025-02-11","close":94.0893},{"date":"2025-02-12","close":94.5843},{"date":"2025-02-13","close":94.8644},{"date":"2025-02-14","close":94.3321},{"date":"2025-02-18","close":96.6295},{"date":"2025-02-19","close":94.5656},{"date":"2025-02-20","close":93.9118},{"date":"2025-02-21","close":92.1935},{"date":"2025-02-24","close":91.7359},{"date":"2025-02-25","close":92.3896},{"date":"2025-02-26","close":91.6985},{"date":"2025-02-27","close":90.4938},{"date":"2025-02-28","close":91.381},{"date":"2025-03-03","close":88.2151},{"date":"2025-03-04","close":86.9544},{"date":"2025-03-05","close":91.269},{"date":"2025-03-06","close":90.5312},{"date":"2025-03-07","close":92.2589},{"date":"2025-03-10","close":90.6339},{"date":"2025-03-11","close":88.2805},{"date":"2025-03-12","close":86.3007},{"date":"2025-03-13","close":84.5543},{"date":"2025-03-14","close":85.8455},{"date":"2025-03-17","close":85.921},{"date":"2025-03-18","close":86.0246},{"date":"2025-03-19","close":86.1283},{"date":"2025-03-20","close":84.7145},{"date":"2025-03-21","close":83.5929},{"date":"2025-03-24","close":84.9124},{"date":"2025-03-25","close":84.2055},{"date":"2025-03-26","close":84.4035},{"date":"2025-03-27","close":83.8097},{"date":"2025-03-28","close":82.0472},{"date":"2025-03-31","close":83.0462},{"date":"2025-04-01","close":83.018},{"date":"2025-04-02","close":83.2159},{"date":"2025-04-03","close":75.3835},{"date":"2025-04-04","close":71.1892},{"date":"2025-04-07","close":69.4173},{"date":"2025-04-08","close":68.5219},{"date":"2025-04-09","close":76.7973},{"date":"2025-04-10","close":71.6699},{"date":"2025-04-11","close":73.8471},{"date":"2025-04-14","close":74.8085},{"date":"2025-04-15","close":73.2157},{"date":"2025-04-16","close":72.3768},{"date":"2025-04-17","close":72.3485},{"date":"2025-04-21","close":72.5182},{"date":"2025-04-22","close":74.7331},{"date":"2025-04-23","close":74.309},{"date":"2025-04-24","close":76.1752},{"date":"2025-04-25","close":71.4814},{"date":"2025-04-28","close":71.3589},{"date":"2025-04-29","close":71.8584},{"date":"2025-04-30","close":72.5747},{"date":"2025-05-01","close":71.8396},{"date":"2025-05-02","close":73.4419},{"date":"2025-05-05","close":71.8396},{"date":"2025-05-06","close":71.717},{"date":"2025-05-07","close":70.9442},{"date":"2025-05-08","close":72.9989},{"date":"2025-05-09","close":73.046},{"date":"2025-05-12","close":78.0131},{"date":"2025-05-13","close":77.655},{"date":"2025-05-14","close":76.1658},{"date":"2025-05-15","close":76.5805},{"date":"2025-05-16","close":77.8341},{"date":"2025-05-19","close":77.4382},{"date":"2025-05-20","close":77.6173},{"date":"2025-05-21","close":76.7973},{"date":"2025-05-22","close":76.6842},{"date":"2025-05-23","close":75.9113},{"date":"2025-05-27","close":77.7304},{"date":"2025-05-28","close":76.3166},{"date":"2025-05-29","close":76.8161},{"date":"2025-05-30","close":73.866},{"date":"2025-06-02","close":74.0922},{"date":"2025-06-03","close":75.8359},{"date":"2025-06-04","close":76.1846},{"date":"2025-06-05","close":73.8377},{"date":"2025-06-06","close":74.2996},{"date":"2025-06-09","close":75.3552},{"date":"2025-06-10","close":76.5993},{"date":"2025-06-11","close":75.44},{"date":"2025-06-12","close":74.4127},{"date":"2025-06-13","close":72.5743},{"date":"2025-06-16","close":73.3839},{"date":"2025-06-17","close":71.6027},{"date":"2025-06-18","close":71.1645},{"date":"2025-06-20","close":70.7263},{"date":"2025-06-23","close":71.4503},{"date":"2025-06-24","close":72.8315},{"date":"2025-06-25","close":72.2695},{"date":"2025-06-26","close":72.5362},{"date":"2025-06-27","close":72.5933},{"date":"2025-06-30","close":71.1169},{"date":"2025-07-01","close":74.4889},{"date":"2025-07-02","close":76.1273},{"date":"2025-07-03","close":75.7939},{"date":"2025-07-07","close":74.546},{"date":"2025-07-08","close":76.6131},{"date":"2025-07-09","close":76.4702},{"date":"2025-07-10","close":77.6894},{"date":"2025-07-11","close":76.4511},{"date":"2025-07-14","close":75.1938},{"date":"2025-07-15","close":73.4696},{"date":"2025-07-16","close":73.8697},{"date":"2025-07-17","close":74.4984},{"date":"2025-07-18","close":74.0602},{"date":"2025-07-21","close":73.803},{"date":"2025-07-22","close":75.3176},{"date":"2025-07-23","close":75.9463},{"date":"2025-07-24","close":73.6602},{"date":"2025-07-25","close":74.5937},{"date":"2025-07-28","close":73.0696},{"date":"2025-07-29","close":72.1852},{"date":"2025-07-30","close":69.9283},{"date":"2025-07-31","close":69.1474},{"date":"2025-08-01","close":55.9864},{"date":"2025-08-04","close":57.8815},{"date":"2025-08-05","close":58.4624},{"date":"2025-08-06","close":58.0148},{"date":"2025-08-07","close":58.3482},{"date":"2025-08-08","close":58.6815},{"date":"2025-08-11","close":58.1577},{"date":"2025-08-12","close":60.3956},{"date":"2025-08-13","close":63.3764},{"date":"2025-08-14","close":63.2335},{"date":"2025-08-15","close":62.4336},{"date":"2025-08-18","close":62.624},{"date":"2025-08-19","close":63.5287},{"date":"2025-08-20","close":63.443},{"date":"2025-08-21","close":62.8621},{"date":"2025-08-22","close":66.1285},{"date":"2025-08-25","close":65.1953},{"date":"2025-08-26","close":65.0334},{"date":"2025-08-27","close":65.5476},{"date":"2025-08-28","close":64.9286},{"date":"2025-08-29","close":66.9856},{"date":"2025-09-02","close":66.1095},{"date":"2025-09-03","close":64.3477},{"date":"2025-09-04","close":65.3286},{"date":"2025-09-05","close":65.7667},{"date":"2025-09-08","close":65.6143},{"date":"2025-09-09","close":64.3763},{"date":"2025-09-10","close":61.9479},{"date":"2025-09-11","close":64.6905},{"date":"2025-09-12","close":63.9573},{"date":"2025-09-15","close":62.8335},{"date":"2025-09-16","close":63.6437},{"date":"2025-09-17","close":63.6437},{"date":"2025-09-18","close":64.097},{"date":"2025-09-19","close":62.795},{"date":"2025-09-22","close":62.062},{"date":"2025-09-23","close":61.9848},{"date":"2025-09-24","close":61.5605},{"date":"2025-09-25","close":59.1301},{"date":"2025-09-26","close":60.4803},{"date":"2025-09-29","close":60.4321},{"date":"2025-09-30","close":60.8082},{"date":"2025-10-01","close":59.757},{"date":"2025-10-02","close":62.0813},{"date":"2025-10-03","close":61.7534},{"date":"2025-10-06","close":61.4544},{"date":"2025-10-07","close":60.1331},{"date":"2025-10-08","close":60.1235},{"date":"2025-10-09","close":58.8697},{"date":"2025-10-10","close":56.1307},{"date":"2025-10-13","close":57.9245},{"date":"2025-10-14","close":58.3875},{"date":"2025-10-15","close":58.5128},{"date":"2025-10-16","close":58.021},{"date":"2025-10-17","close":59.1011},{"date":"2025-10-20","close":59.3519},{"date":"2025-10-21","close":59.9402},{"date":"2025-10-22","close":59.024},{"date":"2025-10-23","close":60.8371},{"date":"2025-10-24","close":60.4707},{"date":"2025-10-27","close":61.5123},{"date":"2025-10-28","close":61.1072},{"date":"2025-10-29","close":58.9083},{"date":"2025-10-30","close":57.5966},{"date":"2025-10-31","close":57.4037},{"date":"2025-11-03","close":55.8317},{"date":"2025-11-04","close":58.5803},{"date":"2025-11-05","close":58.9179},{"date":"2025-11-06","close":57.5195},{"date":"2025-11-07","close":59.0722},{"date":"2025-11-10","close":59.3423},{"date":"2025-11-11","close":58.7636},{"date":"2025-11-12","close":58.7732},{"date":"2025-11-13","close":60.4899},{"date":"2025-11-14","close":58.1078},{"date":"2025-11-17","close":55.4459},{"date":"2025-11-18","close":55.4652},{"date":"2025-11-19","close":55.3977},{"date":"2025-11-20","close":54.3657},{"date":"2025-11-21","close":57.4134},{"date":"2025-11-24","close":56.6418},{"date":"2025-11-25","close":58.4646},{"date":"2025-11-26","close":59.0722},{"date":"2025-11-28","close":59.8727},{"date":"2025-12-01","close":59.7473},{"date":"2025-12-02","close":58.8215},{"date":"2025-12-03","close":59.3808},{"date":"2025-12-04","close":58.5032},{"date":"2025-12-05","close":59.3423},{"date":"2025-12-08","close":58.2621},{"date":"2025-12-09","close":59.0336},{"date":"2025-12-10","close":62.6503},{"date":"2025-12-11","close":63.499},{"date":"2025-12-12","close":62.8046},{"date":"2025-12-15","close":62.4863},{"date":"2025-12-16","close":62.1932},{"date":"2025-12-17","close":62.4668},{"date":"2025-12-18","close":62.6818},{"date":"2025-12-19","close":62.1053},{"date":"2025-12-22","close":61.8219},{"date":"2025-12-23","close":61.0598},{"date":"2025-12-24","close":61.4213},{"date":"2025-12-26","close":62.0662},{"date":"2025-12-29","close":62.2616},{"date":"2025-12-30","close":62.8576},{"date":"2025-12-31","close":62.3691},{"date":"2026-01-02","close":62.8674},{"date":"2026-01-05","close":63.268},{"date":"2026-01-06","close":66.7563},{"date":"2026-01-07","close":64.7337},{"date":"2026-01-08","close":67.2058},{"date":"2026-01-09","close":67.1863},{"date":"2026-01-12","close":66.8345},{"date":"2026-01-13","close":66.512},{"date":"2026-01-14","close":67.7041},{"date":"2026-01-15","close":68.6226},{"date":"2026-01-16","close":67.0983},{"date":"2026-01-20","close":64.6751},{"date":"2026-01-21","close":66.7368},{"date":"2026-01-22","close":67.3719},{"date":"2026-01-23","close":67.1374},{"date":"2026-01-26","close":67.3133},{"date":"2026-01-27","close":67.3426},{"date":"2026-01-28","close":67.4501},{"date":"2026-01-29","close":67.411},{"date":"2026-01-30","close":67.7334},{"date":"2026-02-02","close":69.844},{"date":"2026-02-03","close":74.1628},{"date":"2026-02-04","close":76.6936},{"date":"2026-02-05","close":74.3387},{"date":"2026-02-06","close":75.6578},{"date":"2026-02-09","close":76.5861},{"date":"2026-02-10","close":78.7455},{"date":"2026-02-11","close":79.4979},{"date":"2026-02-12","close":77.9833},{"date":"2026-02-13","close":78.2472},{"date":"2026-02-17","close":77.2994},{"date":"2026-02-18","close":78.423},{"date":"2026-02-19","close":76.2343},{"date":"2026-02-20","close":77.3482},{"date":"2026-02-23","close":74.8175},{"date":"2026-02-24","close":75.3549},{"date":"2026-02-25","close":73.7427},{"date":"2026-02-26","close":73.4984},{"date":"2026-02-27","close":73.7818},{"date":"2026-03-02","close":73.557},{"date":"2026-03-03","close":72.4627},{"date":"2026-03-04","close":71.7689},{"date":"2026-03-05","close":70.528},{"date":"2026-03-06","close":68.7203},{"date":"2026-03-09","close":68.007},{"date":"2026-03-10","close":67.6357},{"date":"2026-03-11","close":66.1701},{"date":"2026-03-12","close":68.9744},{"date":"2026-03-13","close":68.4858},{"date":"2026-03-16","close":68.8023},{"date":"2026-03-17","close":70.4835},{"date":"2026-03-18","close":68.1496},{"date":"2026-03-19","close":68.0012},{"date":"2026-03-20","close":64.6091},{"date":"2026-03-23","close":67.2595},{"date":"2026-03-24","close":69.1781},{"date":"2026-03-25","close":70.6121},{"date":"2026-03-26","close":71.6999},{"date":"2026-03-27","close":70.4143},{"date":"2026-03-30","close":71.7494},{"date":"2026-03-31","close":75.4778},{"date":"2026-04-01","close":74.9734},{"date":"2026-04-02","close":74.2416},{"date":"2026-04-06","close":72.4812},{"date":"2026-04-07","close":73.7273},{"date":"2026-04-08","close":73.4504},{"date":"2026-04-09","close":71.9076},{"date":"2026-04-10","close":73.4306},{"date":"2026-04-13","close":73.1933},{"date":"2026-04-14","close":72.9757},{"date":"2026-04-15","close":71.9472},{"date":"2026-04-16","close":72.5406},{"date":"2026-04-17","close":72.9658},{"date":"2026-04-20","close":72.8274},{"date":"2026-04-21","close":71.6604},{"date":"2026-04-22","close":71.7296},{"date":"2026-04-23","close":71.1263},{"date":"2026-04-24","close":71.2055},{"date":"2026-04-27","close":71.3143},{"date":"2026-04-28","close":70.8395},{"date":"2026-04-29","close":69.6429},{"date":"2026-04-30","close":72.2834},{"date":"2026-05-01","close":76.6744},{"date":"2026-05-04","close":75.8734},{"date":"2026-05-05","close":76.4371},{"date":"2026-05-06","close":74.9042},{"date":"2026-05-07","close":72.8768},{"date":"2026-05-08","close":72.8373},{"date":"2026-05-11","close":73.8163},{"date":"2026-05-12","close":73.4207},{"date":"2026-05-13","close":73.0153},{"date":"2026-05-14","close":71.6703},{"date":"2026-05-15","close":70.7901},{"date":"2026-05-18","close":70.1572},{"date":"2026-05-19","close":67.398},{"date":"2026-05-20","close":69.8704},{"date":"2026-05-21","close":72.3823},{"date":"2026-05-22","close":73.3021},{"date":"2026-05-26","close":73.5691},{"date":"2026-05-27","close":75.0723},{"date":"2026-05-28","close":75.5174},{"date":"2026-05-29","close":75.0328},{"date":"2026-06-01","close":74.657},{"date":"2026-06-02","close":75.8239},{"date":"2026-06-03","close":74.0042},{"date":"2026-06-04","close":71.6208},{"date":"2026-06-05","close":71.0472},{"date":"2026-06-08","close":70.8791},{"date":"2026-06-09","close":72.1252},{"date":"2026-06-10","close":70.5527},{"date":"2026-06-11","close":72.5109},{"date":"2026-06-12","close":74.3899},{"date":"2026-06-15","close":75.28},{"date":"2026-06-16","close":73.28},{"date":"2026-06-17","close":72.12},{"date":"2026-06-18","close":72.49},{"date":"2026-06-22","close":71.96},{"date":"2026-06-23","close":69.48},{"date":"2026-06-24","close":70.4},{"date":"2026-06-25","close":70.61},{"date":"2026-06-26","close":70.71},{"date":"2026-06-29","close":66.92},{"date":"2026-06-30","close":66.98},{"date":"2026-07-01","close":67.09},{"date":"2026-07-02","close":68.86},{"date":"2026-07-06","close":68.9},{"date":"2026-07-07","close":69.62},{"date":"2026-07-08","close":66.9},{"date":"2026-07-09","close":67.21},{"date":"2026-07-10","close":67.57},{"date":"2026-07-13","close":67.21},{"date":"2026-07-14","close":67.23},{"date":"2026-07-15","close":67.85},{"date":"2026-07-16","close":69.16},{"date":"2026-07-17","close":68.6},{"date":"2026-07-20","close":68.08},{"date":"2026-07-21","close":68.99},{"date":"2026-07-22","close":69.38},{"date":"2026-07-23","close":67.92},{"date":"2026-07-24","close":68.2},{"date":"2026-07-27","close":67.68},{"date":"2026-07-28","close":68.14},{"date":"2026-07-29","close":67.28},{"date":"2026-07-30","close":70.07},{"date":"2026-07-31","close":69.95},{"date":"2026-08-03","close":71.98},{"date":"2026-08-04","close":73.9},{"date":"2026-08-05","close":73.35},{"date":"2026-08-06","close":73.5},{"date":"2026-08-07","close":73.64},{"date":"2026-08-10","close":73.42},{"date":"2026-08-11","close":74.77},{"date":"2026-08-12","close":72.54},{"date":"2026-08-13","close":73.77},{"date":"2026-08-14","close":74.07},{"date":"2026-08-17","close":73.97},{"date":"2026-08-18","close":73.0},{"date":"2026-08-19","close":75.16},{"date":"2026-08-20","close":73.79},{"date":"2026-08-21","close":74.09},{"date":"2026-08-24","close":72.69},{"date":"2026-08-25","close":72.02},{"date":"2026-08-26","close":72.93},{"date":"2026-08-27","close":72.65},{"date":"2026-08-28","close":73.03},{"date":"2026-08-31","close":72.44},{"date":"2026-09-01","close":70.14},{"date":"2026-09-02","close":72.16},{"date":"2026-09-03","close":70.77},{"date":"2026-09-04","close":71.19},{"date":"2026-09-08","close":70.39},{"date":"2026-09-09","close":68.34},{"date":"2026-09-10","close":68.38},{"date":"2026-09-11","close":68.11},{"date":"2026-09-14","close":67.0},{"date":"2026-09-15","close":65.88},{"date":"2026-09-16","close":65.07},{"date":"2026-09-17","close":66.24},{"date":"2026-09-18","close":65.69},{"date":"2026-09-21","close":65.09},{"date":"2026-09-22","close":67.07},{"date":"2026-09-23","close":66.8},{"date":"2026-09-24","close":66.19},{"date":"2026-09-25","close":66.97},{"date":"2026-09-28","close":66.47},{"date":"2026-09-29","close":65.75},{"date":"2026-09-30","close":64.84},{"date":"2026-10-01","close":64.05},{"date":"2026-10-02","close":64.87},{"date":"2026-10-05","close":64.94},{"date":"2026-10-06","close":64.11},{"date":"2026-10-07","close":63.25},{"date":"2026-10-08","close":63.76},{"date":"2026-10-09","close":62.69},{"date":"2026-10-12","close":62.1},{"date":"2026-10-13","close":63.0},{"date":"2026-10-14","close":62.88},{"date":"2026-10-15","close":63.87},{"date":"2026-10-16","close":62.33},{"date":"2026-10-19","close":62.48},{"date":"2026-10-20","close":63.5},{"date":"2026-10-21","close":63.5},{"date":"2026-10-22","close":65.31},{"date":"2026-10-23","close":64.925}],"chart_data":[{"date":"2024-10-23","open":98.62,"high":99.58,"low":97.99,"close":99.07,"volume":745655,"rsi_14":45.1,"sma_20":109.67,"sma_60":103.41,"sma_120":101.32},{"date":"2024-10-24","open":99.76,"high":100.04,"low":98.19,"close":98.82,"volume":637908,"rsi_14":37.16,"sma_20":109.31,"sma_60":103.46,"sma_120":101.4},{"date":"2024-10-25","open":98.95,"high":99.1,"low":97.45,"close":97.63,"volume":603275,"rsi_14":30.61,"sma_20":108.97,"sma_60":103.53,"sma_120":101.46},{"date":"2024-10-28","open":98.47,"high":98.95,"low":97.87,"close":98.81,"volume":692419,"rsi_14":42.28,"sma_20":108.7,"sma_60":103.68,"sma_120":101.51},{"date":"2024-10-29","open":97.79,"high":98.46,"low":96.94,"close":97.08,"volume":634797,"rsi_14":26.94,"sma_20":108.42,"sma_60":103.86,"sma_120":101.54},{"date":"2024-10-30","open":97.53,"high":98.99,"low":97.08,"close":97.22,"volume":693221,"rsi_14":25.24,"sma_20":108.16,"sma_60":104.02,"sma_120":101.57},{"date":"2024-10-31","open":97.18,"high":97.96,"low":96.66,"close":97.32,"volume":1318199,"rsi_14":22.55,"sma_20":108.02,"sma_60":104.2,"sma_120":101.61},{"date":"2024-11-01","open":94.45,"high":96.81,"low":92.6,"close":93.6,"volume":1789392,"rsi_14":16.27,"sma_20":107.62,"sma_60":104.3,"sma_120":101.61},{"date":"2024-11-04","open":94.33,"high":94.81,"low":92.54,"close":92.65,"volume":1196609,"rsi_14":15.23,"sma_20":107.16,"sma_60":104.38,"sma_120":101.6},{"date":"2024-11-05","open":91.75,"high":93.45,"low":90.91,"close":93.42,"volume":1127746,"rsi_14":22.0,"sma_20":106.79,"sma_60":104.49,"sma_120":101.6},{"date":"2024-11-06","open":97.23,"high":97.26,"low":94.91,"close":96.01,"volume":1751831,"rsi_14":32.05,"sma_20":106.49,"sma_60":104.62,"sma_120":101.63},{"date":"2024-11-07","open":95.97,"high":97.05,"low":95.41,"close":95.88,"volume":1527597,"rsi_14":33.01,"sma_20":106.16,"sma_60":104.75,"sma_120":101.66},{"date":"2024-11-08","open":95.01,"high":95.32,"low":93.68,"close":93.96,"volume":1116479,"rsi_14":30.93,"sma_20":105.7,"sma_60":104.8,"sma_120":101.67},{"date":"2024-11-11","open":94.15,"high":95.46,"low":93.45,"close":94.8,"volume":1108108,"rsi_14":36.03,"sma_20":105.3,"sma_60":104.88,"sma_120":101.69},{"date":"2024-11-12","open":94.04,"high":94.77,"low":92.91,"close":93.06,"volume":1023772,"rsi_14":32.54,"sma_20":104.81,"sma_60":104.93,"sma_120":101.7},{"date":"2024-11-13","open":93.16,"high":94.58,"low":93.07,"close":93.31,"volume":832377,"rsi_14":34.01,"sma_20":104.41,"sma_60":104.99,"sma_120":101.71},{"date":"2024-11-14","open":93.31,"high":93.91,"low":92.7,"close":93.3,"volume":1026608,"rsi_14":36.51,"sma_20":103.98,"sma_60":105.01,"sma_120":101.71},{"date":"2024-11-15","open":93.54,"high":94.51,"low":93.34,"close":94.09,"volume":990039,"rsi_14":34.97,"sma_20":103.62,"sma_60":105.06,"sma_120":101.72},{"date":"2024-11-18","open":95.04,"high":96.41,"low":94.93,"close":96.32,"volume":1180561,"rsi_14":47.62,"sma_20":103.43,"sma_60":105.12,"sma_120":101.77},{"date":"2024-11-19","open":95.07,"high":95.55,"low":93.7,"close":93.83,"volume":851768,"rsi_14":40.85,"sma_20":103.14,"sma_60":105.12,"sma_120":101.77},{"date":"2024-11-20","open":93.68,"high":94.05,"low":93.12,"close":93.87,"volume":1788167,"rsi_14":40.67,"sma_20":102.86,"sma_60":105.13,"sma_120":101.77},{"date":"2024-11-21","open":93.85,"high":96.05,"low":93.09,"close":95.94,"volume":1249431,"rsi_14":56.94,"sma_20":102.7,"sma_60":105.19,"sma_120":101.81},{"date":"2024-11-22","open":96.11,"high":98.01,"low":96.03,"close":97.78,"volume":1009573,"rsi_14":64.49,"sma_20":102.71,"sma_60":105.27,"sma_120":101.88},{"date":"2024-11-25","open":98.46,"high":99.55,"low":97.9,"close":98.01,"volume":1092878,"rsi_14":63.38,"sma_20":102.67,"sma_60":105.33,"sma_120":101.94},{"date":"2024-11-26","open":98.01,"high":98.34,"low":96.63,"close":97.2,"volume":991107,"rsi_14":53.88,"sma_20":102.67,"sma_60":105.4,"sma_120":101.98},{"date":"2024-11-27","open":96.96,"high":98.29,"low":96.14,"close":96.52,"volume":716798,"rsi_14":52.0,"sma_20":102.64,"sma_60":105.49,"sma_120":101.98},{"date":"2024-11-29","open":96.12,"high":97.27,"low":95.83,"close":96.97,"volume":498661,"rsi_14":60.4,"sma_20":102.62,"sma_60":105.6,"sma_120":102.0},{"date":"2024-12-02","open":97.12,"high":97.43,"low":95.75,"close":96.56,"volume":835222,"rsi_14":56.26,"sma_20":102.78,"sma_60":105.72,"sma_120":102.0},{"date":"2024-12-03","open":97.12,"high":97.12,"low":95.1,"close":95.32,"volume":844538,"rsi_14":58.37,"sma_20":102.92,"sma_60":105.8,"sma_120":102.0},{"date":"2024-12-04","open":94.62,"high":95.07,"low":93.36,"close":94.4,"volume":1314963,"rsi_14":53.81,"sma_20":102.97,"sma_60":105.86,"sma_120":101.99},{"date":"2024-12-05","open":94.28,"high":95.11,"low":93.58,"close":94.0,"volume":1295721,"rsi_14":52.41,"sma_20":102.87,"sma_60":105.91,"sma_120":102.01},{"date":"2024-12-06","open":94.9,"high":94.99,"low":93.11,"close":93.59,"volume":1309228,"rsi_14":48.24,"sma_20":102.74,"sma_60":105.93,"sma_120":102.02},{"date":"2024-12-09","open":94.54,"high":94.95,"low":92.54,"close":92.68,"volume":1268774,"rsi_14":35.89,"sma_20":102.67,"sma_60":105.88,"sma_120":102.03},{"date":"2024-12-10","open":92.53,"high":93.02,"low":90.92,"close":91.97,"volume":1394865,"rsi_14":41.63,"sma_20":102.52,"sma_60":105.78,"sma_120":102.04},{"date":"2024-12-11","open":92.23,"high":92.71,"low":91.55,"close":91.98,"volume":1496797,"rsi_14":41.49,"sma_20":102.46,"sma_60":105.67,"sma_120":102.05},{"date":"2024-12-12","open":91.86,"high":93.0,"low":91.71,"close":92.36,"volume":1412191,"rsi_14":31.0,"sma_20":102.41,"sma_60":105.56,"sma_120":102.04},{"date":"2024-12-13","open":91.66,"high":91.96,"low":90.66,"close":91.21,"volume":1430816,"rsi_14":12.33,"sma_20":102.3,"sma_60":105.4,"sma_120":102.04},{"date":"2024-12-16","open":90.68,"high":91.36,"low":89.89,"close":90.08,"volume":1141777,"rsi_14":8.12,"sma_20":102.04,"sma_60":105.23,"sma_120":102.03},{"date":"2024-12-17","open":89.44,"high":90.84,"low":88.71,"close":89.05,"volume":1401904,"rsi_14":7.95,"sma_20":101.61,"sma_60":105.01,"sma_120":102.01},{"date":"2024-12-18","open":88.52,"high":89.29,"low":84.85,"close":84.94,"volume":1284418,"rsi_14":6.03,"sma_20":101.09,"sma_60":104.69,"sma_120":101.96},{"date":"2024-12-19","open":85.19,"high":86.17,"low":84.05,"close":84.08,"volume":1156415,"rsi_14":2.7,"sma_20":100.52,"sma_60":104.35,"sma_120":101.91},{"date":"2024-12-20","open":83.42,"high":86.08,"low":83.0,"close":85.69,"volume":2504087,"rsi_14":12.79,"sma_20":99.93,"sma_60":103.98,"sma_120":101.88},{"date":"2024-12-23","open":85.29,"high":86.03,"low":84.31,"close":85.18,"volume":1175451,"rsi_14":13.41,"sma_20":99.21,"sma_60":103.63,"sma_120":101.84},{"date":"2024-12-24","open":85.11,"high":85.66,"low":84.82,"close":85.52,"volume":309244,"rsi_14":16.31,"sma_20":98.5,"sma_60":103.29,"sma_120":101.82},{"date":"2024-12-26","open":84.99,"high":85.83,"low":84.91,"close":85.46,"volume":695134,"rsi_14":16.71,"sma_20":97.82,"sma_60":102.97,"sma_120":101.78},{"date":"2024-12-27","open":85.24,"high":86.57,"low":85.19,"close":85.67,"volume":1104083,"rsi_14":18.5,"sma_20":97.2,"sma_60":102.66,"sma_120":101.76},{"date":"2024-12-30","open":85.11,"high":85.62,"low":84.14,"close":84.81,"volume":1033621,"rsi_14":18.58,"sma_20":96.5,"sma_60":102.38,"sma_120":101.72},{"date":"2024-12-31","open":85.01,"high":86.24,"low":84.69,"close":85.28,"volume":973649,"rsi_14":22.41,"sma_20":95.86,"sma_60":102.08,"sma_120":101.66},{"date":"2025-01-02","open":85.11,"high":85.6,"low":82.28,"close":82.67,"volume":1094454,"rsi_14":18.74,"sma_20":95.14,"sma_60":101.74,"sma_120":101.57},{"date":"2025-01-03","open":82.62,"high":83.19,"low":82.08,"close":82.81,"volume":1221039,"rsi_14":17.5,"sma_20":94.47,"sma_60":101.41,"sma_120":101.5},{"date":"2025-01-06","open":83.7,"high":84.22,"low":82.58,"close":82.79,"volume":998769,"rsi_14":18.85,"sma_20":93.83,"sma_60":101.06,"sma_120":101.4},{"date":"2025-01-07","open":82.64,"high":84.19,"low":82.0,"close":82.63,"volume":1268783,"rsi_14":21.38,"sma_20":93.2,"sma_60":100.7,"sma_120":101.3},{"date":"2025-01-08","open":82.12,"high":82.82,"low":81.16,"close":82.35,"volume":821936,"rsi_14":22.7,"sma_20":92.61,"sma_60":100.33,"sma_120":101.21},{"date":"2025-01-10","open":81.38,"high":82.47,"low":80.97,"close":81.47,"volume":1176227,"rsi_14":30.82,"sma_20":92.0,"sma_60":99.94,"sma_120":101.13},{"date":"2025-01-13","open":81.47,"high":83.26,"low":81.34,"close":83.23,"volume":1124021,"rsi_14":45.72,"sma_20":91.49,"sma_60":99.59,"sma_120":101.06},{"date":"2025-01-14","open":84.19,"high":86.09,"low":83.96,"close":85.89,"volume":1036546,"rsi_14":50.89,"sma_20":91.1,"sma_60":99.31,"sma_120":101.01},{"date":"2025-01-15","open":87.68,"high":88.0,"low":85.04,"close":85.92,"volume":1419845,"rsi_14":53.52,"sma_20":90.78,"sma_60":99.02,"sma_120":100.98},{"date":"2025-01-16","open":85.92,"high":86.05,"low":84.78,"close":85.67,"volume":746021,"rsi_14":50.76,"sma_20":90.54,"sma_60":98.73,"sma_120":100.93},{"date":"2025-01-17","open":86.2,"high":87.91,"low":85.96,"close":87.05,"volume":948373,"rsi_14":56.78,"sma_20":90.43,"sma_60":98.49,"sma_120":100.87},{"date":"2025-01-21","open":87.34,"high":88.58,"low":86.9,"close":88.14,"volume":974891,"rsi_14":59.79,"sma_20":90.61,"sma_60":98.28,"sma_120":100.81},{"date":"2025-01-22","open":87.84,"high":88.06,"low":85.88,"close":86.09,"volume":955751,"rsi_14":54.64,"sma_20":90.71,"sma_60":98.03,"sma_120":100.72},{"date":"2025-01-23","open":86.03,"high":87.27,"low":85.69,"close":86.97,"volume":1033940,"rsi_14":55.96,"sma_20":90.78,"sma_60":97.8,"sma_120":100.63},{"date":"2025-01-24","open":86.98,"high":87.34,"low":85.8,"close":86.04,"volume":883010,"rsi_14":63.48,"sma_20":90.83,"sma_60":97.58,"sma_120":100.55},{"date":"2025-01-27","open":86.61,"high":87.35,"low":85.71,"close":87.23,"volume":1248327,"rsi_14":66.32,"sma_20":90.92,"sma_60":97.36,"sma_120":100.52},{"date":"2025-01-28","open":87.34,"high":88.19,"low":85.97,"close":86.54,"volume":862872,"rsi_14":63.19,"sma_20":90.98,"sma_60":97.16,"sma_120":100.51},{"date":"2025-01-29","open":86.24,"high":87.33,"low":86.19,"close":86.57,"volume":635030,"rsi_14":63.97,"sma_20":91.03,"sma_60":96.95,"sma_120":100.48},{"date":"2025-01-30","open":86.43,"high":86.54,"low":84.75,"close":86.54,"volume":1382122,"rsi_14":65.14,"sma_20":91.12,"sma_60":96.75,"sma_120":100.48},{"date":"2025-01-31","open":94.26,"high":94.73,"low":90.91,"close":93.06,"volume":2852307,"rsi_14":79.73,"sma_20":91.54,"sma_60":96.72,"sma_120":100.51},{"date":"2025-02-03","open":91.19,"high":95.46,"low":90.16,"close":94.13,"volume":2241038,"rsi_14":78.99,"sma_20":92.15,"sma_60":96.74,"sma_120":100.56},{"date":"2025-02-04","open":95.56,"high":96.13,"low":94.83,"close":95.06,"volume":1624091,"rsi_14":76.86,"sma_20":92.8,"sma_60":96.75,"sma_120":100.62},{"date":"2025-02-05","open":94.65,"high":96.04,"low":94.16,"close":95.06,"volume":1223247,"rsi_14":76.82,"sma_20":93.46,"sma_60":96.72,"sma_120":100.67},{"date":"2025-02-06","open":95.26,"high":95.64,"low":93.77,"close":94.57,"volume":982506,"rsi_14":75.7,"sma_20":94.1,"sma_60":96.68,"sma_120":100.72},{"date":"2025-02-07","open":94.33,"high":94.33,"low":92.6,"close":92.66,"volume":915512,"rsi_14":65.74,"sma_20":94.65,"sma_60":96.64,"sma_120":100.72},{"date":"2025-02-10","open":93.26,"high":93.26,"low":92.11,"close":92.51,"volume":942368,"rsi_14":62.94,"sma_20":95.24,"sma_60":96.59,"sma_120":100.73},{"date":"2025-02-11","open":92.68,"high":94.32,"low":92.68,"close":94.09,"volume":949011,"rsi_14":74.39,"sma_20":95.83,"sma_60":96.59,"sma_120":100.76},{"date":"2025-02-12","open":92.96,"high":95.38,"low":92.81,"close":94.58,"volume":1267353,"rsi_14":73.76,"sma_20":96.29,"sma_60":96.6,"sma_120":100.79},{"date":"2025-02-13","open":95.0,"high":95.41,"low":94.28,"close":94.86,"volume":744360,"rsi_14":78.72,"sma_20":96.77,"sma_60":96.61,"sma_120":100.81},{"date":"2025-02-14","open":95.32,"high":95.71,"low":94.28,"close":94.33,"volume":829352,"rsi_14":74.14,"sma_20":97.23,"sma_60":96.61,"sma_120":100.83},{"date":"2025-02-18","open":94.46,"high":96.96,"low":94.21,"close":96.63,"volume":1123464,"rsi_14":80.93,"sma_20":97.75,"sma_60":96.6,"sma_120":100.86},{"date":"2025-02-19","open":94.72,"high":96.11,"low":94.17,"close":94.57,"volume":976214,"rsi_14":71.79,"sma_20":98.09,"sma_60":96.59,"sma_120":100.86},{"date":"2025-02-20","open":94.49,"high":95.08,"low":93.28,"close":93.91,"volume":678929,"rsi_14":69.42,"sma_20":98.51,"sma_60":96.58,"sma_120":100.86},{"date":"2025-02-21","open":94.32,"high":94.32,"low":92.08,"close":92.19,"volume":727019,"rsi_14":46.93,"sma_20":98.79,"sma_60":96.5,"sma_120":100.85},{"date":"2025-02-24","open":92.32,"high":92.63,"low":91.27,"close":91.74,"volume":798052,"rsi_14":41.18,"sma_20":99.09,"sma_60":96.38,"sma_120":100.82},{"date":"2025-02-25","open":92.21,"high":93.52,"low":91.57,"close":92.39,"volume":762357,"rsi_14":39.94,"sma_20":99.37,"sma_60":96.26,"sma_120":100.79},{"date":"2025-02-26","open":93.06,"high":93.67,"low":91.53,"close":91.7,"volume":858242,"rsi_14":37.97,"sma_20":99.65,"sma_60":96.15,"sma_120":100.78},{"date":"2025-02-27","open":91.13,"high":91.7,"low":90.37,"close":90.49,"volume":803459,"rsi_14":36.13,"sma_20":99.86,"sma_60":96.03,"sma_120":100.76},{"date":"2025-02-28","open":90.64,"high":92.03,"low":90.54,"close":91.38,"volume":866471,"rsi_14":45.32,"sma_20":100.11,"sma_60":95.91,"sma_120":100.76},{"date":"2025-03-03","open":92.0,"high":92.63,"low":87.87,"close":88.22,"volume":1054136,"rsi_14":37.12,"sma_20":99.86,"sma_60":95.75,"sma_120":100.73},{"date":"2025-03-04","open":87.68,"high":88.2,"low":86.08,"close":86.95,"volume":1129635,"rsi_14":28.2,"sma_20":99.47,"sma_60":95.59,"sma_120":100.69},{"date":"2025-03-05","open":87.42,"high":91.73,"low":87.42,"close":91.27,"volume":1170756,"rsi_14":41.79,"sma_20":99.27,"sma_60":95.52,"sma_120":100.69},{"date":"2025-03-06","open":91.05,"high":91.59,"low":89.79,"close":90.53,"volume":961467,"rsi_14":39.5,"sma_20":99.03,"sma_60":95.44,"sma_120":100.67},{"date":"2025-03-07","open":89.98,"high":92.63,"low":89.71,"close":92.26,"volume":870458,"rsi_14":45.25,"sma_20":98.9,"sma_60":95.4,"sma_120":100.67},{"date":"2025-03-10","open":91.38,"high":93.29,"low":89.83,"close":90.63,"volume":800322,"rsi_14":35.83,"sma_20":98.79,"sma_60":95.35,"sma_120":100.61},{"date":"2025-03-11","open":90.66,"high":90.66,"low":87.04,"close":88.28,"volume":1250272,"rsi_14":35.35,"sma_20":98.57,"sma_60":95.27,"sma_120":100.52},{"date":"2025-03-12","open":88.73,"high":89.38,"low":86.23,"close":86.3,"volume":1095816,"rsi_14":33.29,"sma_20":98.15,"sma_60":95.16,"sma_120":100.41},{"date":"2025-03-13","open":86.3,"high":87.89,"low":83.69,"close":84.55,"volume":1106617,"rsi_14":33.25,"sma_20":97.61,"sma_60":95.0,"sma_120":100.28},{"date":"2025-03-14","open":86.16,"high":86.77,"low":85.07,"close":85.85,"volume":921512,"rsi_14":35.39,"sma_20":97.09,"sma_60":94.88,"sma_120":100.14},{"date":"2025-03-17","open":84.53,"high":86.4,"low":84.52,"close":85.92,"volume":1133263,"rsi_14":33.71,"sma_20":96.6,"sma_60":94.79,"sma_120":100.01},{"date":"2025-03-18","open":85.76,"high":86.6,"low":85.14,"close":86.02,"volume":875344,"rsi_14":35.1,"sma_20":95.99,"sma_60":94.72,"sma_120":99.87},{"date":"2025-03-19","open":85.93,"high":86.89,"low":85.54,"close":86.13,"volume":1006659,"rsi_14":37.48,"sma_20":95.49,"sma_60":94.73,"sma_120":99.71},{"date":"2025-03-20","open":85.13,"high":86.02,"low":84.35,"close":84.71,"volume":998198,"rsi_14":32.36,"sma_20":94.96,"sma_60":94.73,"sma_120":99.54},{"date":"2025-03-21","open":83.57,"high":84.24,"low":82.4,"close":83.59,"volume":2390050,"rsi_14":35.85,"sma_20":94.46,"sma_60":94.68,"sma_120":99.33},{"date":"2025-03-24","open":84.21,"high":85.42,"low":83.48,"close":84.91,"volume":1291531,"rsi_14":42.61,"sma_20":94.05,"sma_60":94.66,"sma_120":99.14},{"date":"2025-03-25","open":85.06,"high":85.72,"low":83.94,"close":84.21,"volume":1437936,"rsi_14":24.68,"sma_20":93.57,"sma_60":94.62,"sma_120":98.95},{"date":"2025-03-26","open":84.57,"high":85.12,"low":83.89,"close":84.4,"volume":865429,"rsi_14":26.89,"sma_20":93.14,"sma_60":94.59,"sma_120":98.78},{"date":"2025-03-27","open":83.89,"high":84.4,"low":82.74,"close":83.81,"volume":1169796,"rsi_14":16.59,"sma_20":92.74,"sma_60":94.54,"sma_120":98.6},{"date":"2025-03-28","open":84.15,"high":84.15,"low":81.53,"close":82.05,"volume":880803,"rsi_14":16.44,"sma_20":92.2,"sma_60":94.48,"sma_120":98.43},{"date":"2025-03-31","open":81.53,"high":83.47,"low":80.91,"close":83.05,"volume":1345335,"rsi_14":26.12,"sma_20":91.88,"sma_60":94.42,"sma_120":98.25},{"date":"2025-04-01","open":82.93,"high":83.44,"low":82.13,"close":83.02,"volume":1097431,"rsi_14":30.93,"sma_20":91.63,"sma_60":94.42,"sma_120":98.08},{"date":"2025-04-02","open":82.18,"high":83.63,"low":81.79,"close":83.22,"volume":758689,"rsi_14":38.39,"sma_20":91.16,"sma_60":94.41,"sma_120":97.91},{"date":"2025-04-03","open":80.69,"high":80.69,"low":75.23,"close":75.38,"volume":1555500,"rsi_14":18.21,"sma_20":90.31,"sma_60":94.27,"sma_120":97.66},{"date":"2025-04-04","open":73.45,"high":73.79,"low":69.54,"close":71.19,"volume":2507638,"rsi_14":14.2,"sma_20":89.15,"sma_60":94.05,"sma_120":97.38},{"date":"2025-04-07","open":69.13,"high":73.78,"low":66.83,"close":69.42,"volume":2327440,"rsi_14":12.67,"sma_20":87.98,"sma_60":93.81,"sma_120":97.07},{"date":"2025-04-08","open":71.91,"high":72.2,"low":66.83,"close":68.52,"volume":3853084,"rsi_14":11.78,"sma_20":86.89,"sma_60":93.57,"sma_120":96.75},{"date":"2025-04-09","open":67.49,"high":77.31,"low":67.21,"close":76.8,"volume":3161346,"rsi_14":36.76,"sma_20":86.34,"sma_60":93.44,"sma_120":96.51},{"date":"2025-04-10","open":74.44,"high":74.96,"low":69.15,"close":71.67,"volume":2127012,"rsi_14":32.42,"sma_20":85.61,"sma_60":93.17,"sma_120":96.24},{"date":"2025-04-11","open":71.77,"high":74.29,"low":70.34,"close":73.85,"volume":2057201,"rsi_14":34.08,"sma_20":84.98,"sma_60":92.94,"sma_120":95.98},{"date":"2025-04-14","open":75.74,"high":75.85,"low":73.86,"close":74.81,"volume":1191657,"rsi_14":36.58,"sma_20":84.39,"sma_60":92.74,"sma_120":95.74},{"date":"2025-04-15","open":74.46,"high":74.77,"low":72.46,"close":73.22,"volume":2168838,"rsi_14":34.64,"sma_20":83.71,"sma_60":92.48,"sma_120":95.48},{"date":"2025-04-16","open":73.38,"high":74.28,"low":71.58,"close":72.38,"volume":940084,"rsi_14":34.4,"sma_20":82.98,"sma_60":92.19,"sma_120":95.23},{"date":"2025-04-17","open":72.74,"high":73.61,"low":72.09,"close":72.35,"volume":1629781,"rsi_14":36.11,"sma_20":82.32,"sma_60":91.93,"sma_120":94.98},{"date":"2025-04-21","open":71.78,"high":72.64,"low":71.12,"close":72.52,"volume":1199541,"rsi_14":34.56,"sma_20":81.73,"sma_60":91.66,"sma_120":94.73},{"date":"2025-04-22","open":73.62,"high":74.82,"low":73.24,"close":74.73,"volume":1861643,"rsi_14":38.58,"sma_20":81.2,"sma_60":91.45,"sma_120":94.51},{"date":"2025-04-23","open":77.07,"high":78.22,"low":73.8,"close":74.31,"volume":1510501,"rsi_14":37.8,"sma_20":80.67,"sma_60":91.2,"sma_120":94.28},{"date":"2025-04-24","open":74.54,"high":76.44,"low":73.95,"close":76.18,"volume":1806578,"rsi_14":51.3,"sma_20":80.23,"sma_60":91.01,"sma_120":94.08},{"date":"2025-04-25","open":72.7,"high":73.96,"low":71.0,"close":71.48,"volume":2158788,"rsi_14":50.47,"sma_20":79.58,"sma_60":90.72,"sma_120":93.84},{"date":"2025-04-28","open":71.27,"high":72.67,"low":70.5,"close":71.36,"volume":1800572,"rsi_14":53.3,"sma_20":79.01,"sma_60":90.44,"sma_120":93.59},{"date":"2025-04-29","open":70.95,"high":72.31,"low":70.57,"close":71.86,"volume":1643697,"rsi_14":55.75,"sma_20":78.42,"sma_60":90.05,"sma_120":93.39},{"date":"2025-04-30","open":70.74,"high":72.77,"low":70.52,"close":72.57,"volume":1488444,"rsi_14":40.15,"sma_20":77.86,"sma_60":89.66,"sma_120":93.2},{"date":"2025-05-01","open":72.67,"high":73.16,"low":71.76,"close":71.84,"volume":1341731,"rsi_14":50.5,"sma_20":77.26,"sma_60":89.23,"sma_120":92.99},{"date":"2025-05-02","open":73.26,"high":74.07,"low":72.24,"close":73.44,"volume":1546233,"rsi_14":48.77,"sma_20":77.16,"sma_60":88.83,"sma_120":92.78},{"date":"2025-05-05","open":72.74,"high":73.47,"low":71.74,"close":71.84,"volume":1187467,"rsi_14":41.32,"sma_20":77.19,"sma_60":88.41,"sma_120":92.55},{"date":"2025-05-06","open":71.43,"high":72.58,"low":71.4,"close":71.72,"volume":966978,"rsi_14":45.21,"sma_20":77.31,"sma_60":88.03,"sma_120":92.34},{"date":"2025-05-07","open":71.55,"high":71.84,"low":70.56,"close":70.94,"volume":1561458,"rsi_14":45.4,"sma_20":77.44,"sma_60":87.63,"sma_120":92.11},{"date":"2025-05-08","open":71.96,"high":74.05,"low":71.51,"close":73.0,"volume":1556812,"rsi_14":51.85,"sma_20":77.24,"sma_60":87.24,"sma_120":91.92},{"date":"2025-05-09","open":73.42,"high":74.14,"low":72.81,"close":73.05,"volume":1198112,"rsi_14":51.51,"sma_20":77.31,"sma_60":86.85,"sma_120":91.72},{"date":"2025-05-12","open":77.0,"high":79.34,"low":76.45,"close":78.01,"volume":1887064,"rsi_14":58.11,"sma_20":77.54,"sma_60":86.53,"sma_120":91.57},{"date":"2025-05-13","open":77.94,"high":78.8,"low":77.53,"close":77.65,"volume":2018720,"rsi_14":58.3,"sma_20":77.69,"sma_60":86.22,"sma_120":91.41},{"date":"2025-05-14","open":76.95,"high":77.34,"low":75.52,"close":76.17,"volume":1576032,"rsi_14":49.98,"sma_20":77.84,"sma_60":85.85,"sma_120":91.22},{"date":"2025-05-15","open":75.36,"high":76.74,"low":74.99,"close":76.58,"volume":1582611,"rsi_14":66.44,"sma_20":78.07,"sma_60":85.51,"sma_120":91.05},{"date":"2025-05-16","open":76.37,"high":77.85,"low":75.9,"close":77.83,"volume":1162698,"rsi_14":69.46,"sma_20":78.36,"sma_60":85.21,"sma_120":90.9},{"date":"2025-05-19","open":76.23,"high":77.48,"low":75.94,"close":77.44,"volume":1412323,"rsi_14":66.88,"sma_20":78.62,"sma_60":84.94,"sma_120":90.72},{"date":"2025-05-20","open":77.67,"high":77.96,"low":77.17,"close":77.62,"volume":1021828,"rsi_14":65.76,"sma_20":78.77,"sma_60":84.67,"sma_120":90.52},{"date":"2025-05-21","open":76.71,"high":77.65,"low":75.92,"close":76.8,"volume":1255405,"rsi_14":65.42,"sma_20":78.9,"sma_60":84.38,"sma_120":90.32},{"date":"2025-05-22","open":76.57,"high":77.16,"low":75.78,"close":76.68,"volume":1200938,"rsi_14":61.11,"sma_20":78.93,"sma_60":84.1,"sma_120":90.12},{"date":"2025-05-23","open":75.44,"high":76.15,"low":74.96,"close":75.91,"volume":1056467,"rsi_14":64.79,"sma_20":79.17,"sma_60":83.83,"sma_120":89.93},{"date":"2025-05-27","open":77.06,"high":78.07,"low":76.5,"close":77.73,"volume":1872571,"rsi_14":69.45,"sma_20":79.5,"sma_60":83.57,"sma_120":89.74},{"date":"2025-05-28","open":77.91,"high":78.02,"low":76.07,"close":76.32,"volume":1838858,"rsi_14":66.69,"sma_20":79.74,"sma_60":83.35,"sma_120":89.55},{"date":"2025-05-29","open":77.11,"high":77.17,"low":75.98,"close":76.82,"volume":1406801,"rsi_14":63.12,"sma_20":79.97,"sma_60":83.15,"sma_120":89.37},{"date":"2025-05-30","open":76.34,"high":76.67,"low":73.21,"close":73.87,"volume":9704164,"rsi_14":52.35,"sma_20":80.07,"sma_60":82.83,"sma_120":89.17},{"date":"2025-06-02","open":73.8,"high":74.35,"low":72.76,"close":74.09,"volume":3095910,"rsi_14":34.57,"sma_20":80.11,"sma_60":82.53,"sma_120":88.98},{"date":"2025-06-03","open":74.15,"high":76.52,"low":72.97,"close":75.84,"volume":2261151,"rsi_14":43.55,"sma_20":80.32,"sma_60":82.22,"sma_120":88.81},{"date":"2025-06-04","open":75.88,"high":76.4,"low":75.52,"close":76.18,"volume":1590193,"rsi_14":50.07,"sma_20":80.56,"sma_60":81.95,"sma_120":88.65},{"date":"2025-06-05","open":76.54,"high":76.88,"low":73.5,"close":73.84,"volume":2529703,"rsi_14":40.79,"sma_20":80.71,"sma_60":81.68,"sma_120":88.47},{"date":"2025-06-06","open":74.73,"high":75.07,"low":73.68,"close":74.3,"volume":1941867,"rsi_14":37.46,"sma_20":80.78,"sma_60":81.45,"sma_120":88.3},{"date":"2025-06-09","open":75.41,"high":76.31,"low":74.23,"close":75.36,"volume":1606943,"rsi_14":42.94,"sma_20":80.9,"sma_60":81.28,"sma_120":88.14},{"date":"2025-06-10","open":75.8,"high":77.02,"low":75.53,"close":76.6,"volume":1417645,"rsi_14":46.78,"sma_20":80.83,"sma_60":81.11,"sma_120":88.0},{"date":"2025-06-11","open":76.88,"high":77.09,"low":75.19,"close":75.44,"volume":1327911,"rsi_14":45.8,"sma_20":80.71,"sma_60":80.93,"sma_120":87.86},{"date":"2025-06-12","open":74.66,"high":75.11,"low":74.0,"close":74.41,"volume":1460456,"rsi_14":43.35,"sma_20":80.62,"sma_60":80.72,"sma_120":87.72},{"date":"2025-06-13","open":73.38,"high":74.73,"low":72.4,"close":72.57,"volume":1688136,"rsi_14":39.15,"sma_20":80.36,"sma_60":80.47,"sma_120":87.6},{"date":"2025-06-16","open":73.8,"high":73.96,"low":72.44,"close":73.38,"volume":1596953,"rsi_14":35.69,"sma_20":80.09,"sma_60":80.26,"sma_120":87.49},{"date":"2025-06-17","open":72.86,"high":73.08,"low":71.58,"close":71.6,"volume":1439825,"rsi_14":35.01,"sma_20":79.74,"sma_60":80.03,"sma_120":87.35},{"date":"2025-06-18","open":71.44,"high":72.28,"low":70.99,"close":71.16,"volume":1364164,"rsi_14":32.38,"sma_20":79.35,"sma_60":79.77,"sma_120":87.22},{"date":"2025-06-20","open":71.51,"high":71.56,"low":70.25,"close":70.73,"volume":3269508,"rsi_14":37.59,"sma_20":78.99,"sma_60":79.52,"sma_120":87.07},{"date":"2025-06-23","open":70.15,"high":71.58,"low":69.5,"close":71.45,"volume":1659292,"rsi_14":39.49,"sma_20":78.68,"sma_60":79.28,"sma_120":86.93},{"date":"2025-06-24","open":72.13,"high":73.67,"low":72.02,"close":72.83,"volume":1707571,"rsi_14":38.04,"sma_20":78.47,"sma_60":79.07,"sma_120":86.81},{"date":"2025-06-25","open":72.56,"high":72.73,"low":72.0,"close":72.27,"volume":1274489,"rsi_14":35.36,"sma_20":78.14,"sma_60":78.89,"sma_120":86.68},{"date":"2025-06-26","open":73.06,"high":73.38,"low":72.38,"close":72.54,"volume":1482522,"rsi_14":42.57,"sma_20":77.9,"sma_60":78.69,"sma_120":86.56},{"date":"2025-06-27","open":72.96,"high":74.65,"low":71.64,"close":72.59,"volume":4120692,"rsi_14":40.84,"sma_20":77.64,"sma_60":78.49,"sma_120":86.45},{"date":"2025-06-30","open":72.02,"high":72.52,"low":71.04,"close":71.12,"volume":4142418,"rsi_14":32.04,"sma_20":77.45,"sma_60":78.26,"sma_120":86.34},{"date":"2025-07-01","open":71.09,"high":75.51,"low":70.93,"close":74.49,"volume":3271664,"rsi_14":40.94,"sma_20":77.43,"sma_60":78.23,"sma_120":86.25},{"date":"2025-07-02","open":75.36,"high":76.16,"low":74.25,"close":76.13,"volume":2439969,"rsi_14":49.66,"sma_20":77.4,"sma_60":78.3,"sma_120":86.18},{"date":"2025-07-03","open":75.86,"high":76.44,"low":75.49,"close":75.79,"volume":798044,"rsi_14":51.86,"sma_20":77.34,"sma_60":78.4,"sma_120":86.11},{"date":"2025-07-07","open":75.25,"high":75.96,"low":73.89,"close":74.55,"volume":1378293,"rsi_14":56.79,"sma_20":77.34,"sma_60":78.5,"sma_120":86.03},{"date":"2025-07-08","open":74.96,"high":77.58,"low":74.65,"close":76.61,"volume":1713837,"rsi_14":60.23,"sma_20":77.42,"sma_60":78.48,"sma_120":85.96},{"date":"2025-07-09","open":77.17,"high":78.05,"low":75.77,"close":76.47,"volume":1185450,"rsi_14":67.21,"sma_20":77.43,"sma_60":78.55,"sma_120":85.86},{"date":"2025-07-10","open":76.67,"high":78.47,"low":76.17,"close":77.69,"volume":1469134,"rsi_14":71.86,"sma_20":77.45,"sma_60":78.6,"sma_120":85.77},{"date":"2025-07-11","open":76.45,"high":76.85,"low":75.85,"close":76.45,"volume":818514,"rsi_14":68.2,"sma_20":77.46,"sma_60":78.62,"sma_120":85.68},{"date":"2025-07-14","open":75.87,"high":76.12,"low":74.59,"close":75.19,"volume":850102,"rsi_14":61.51,"sma_20":77.46,"sma_60":78.64,"sma_120":85.56},{"date":"2025-07-15","open":75.75,"high":75.77,"low":73.43,"close":73.47,"volume":1150918,"rsi_14":51.92,"sma_20":77.5,"sma_60":78.64,"sma_120":85.42},{"date":"2025-07-16","open":73.36,"high":74.09,"low":72.6,"close":73.87,"volume":1032983,"rsi_14":54.87,"sma_20":77.53,"sma_60":78.66,"sma_120":85.29},{"date":"2025-07-17","open":74.24,"high":74.83,"low":73.7,"close":74.5,"volume":799855,"rsi_14":55.84,"sma_20":77.68,"sma_60":78.68,"sma_120":85.17},{"date":"2025-07-18","open":75.0,"high":75.0,"low":73.48,"close":74.06,"volume":910366,"rsi_14":54.27,"sma_20":77.83,"sma_60":78.65,"sma_120":85.05},{"date":"2025-07-21","open":74.77,"high":74.96,"low":73.58,"close":73.8,"volume":1086910,"rsi_14":58.41,"sma_20":77.99,"sma_60":78.63,"sma_120":84.92},{"date":"2025-07-22","open":73.54,"high":75.42,"low":73.54,"close":75.32,"volume":1668611,"rsi_14":52.94,"sma_20":78.2,"sma_60":78.6,"sma_120":84.8},{"date":"2025-07-23","open":76.36,"high":76.71,"low":75.67,"close":75.95,"volume":778855,"rsi_14":49.31,"sma_20":78.36,"sma_60":78.67,"sma_120":84.7},{"date":"2025-07-24","open":74.89,"high":75.25,"low":72.99,"close":73.66,"volume":1670923,"rsi_14":42.91,"sma_20":78.43,"sma_60":78.69,"sma_120":84.57},{"date":"2025-07-25","open":73.85,"high":74.66,"low":73.11,"close":74.59,"volume":1801015,"rsi_14":50.16,"sma_20":78.54,"sma_60":78.73,"sma_120":84.39},{"date":"2025-07-28","open":74.3,"high":74.8,"low":72.9,"close":73.07,"volume":969286,"rsi_14":37.52,"sma_20":78.57,"sma_60":78.72,"sma_120":84.19},{"date":"2025-07-29","open":73.05,"high":73.09,"low":71.99,"close":72.19,"volume":955568,"rsi_14":35.7,"sma_20":78.62,"sma_60":78.72,"sma_120":83.97},{"date":"2025-07-30","open":71.66,"high":72.08,"low":69.61,"close":69.93,"volume":1442289,"rsi_14":25.73,"sma_20":78.39,"sma_60":78.64,"sma_120":83.74},{"date":"2025-07-31","open":69.26,"high":69.87,"low":68.63,"close":69.15,"volume":4442141,"rsi_14":26.49,"sma_20":78.02,"sma_60":78.58,"sma_120":83.5},{"date":"2025-08-01","open":60.73,"high":60.76,"low":54.07,"close":55.99,"volume":7421572,"rsi_14":14.98,"sma_20":76.98,"sma_60":78.29,"sma_120":83.16},{"date":"2025-08-04","open":56.89,"high":58.69,"low":56.19,"close":57.88,"volume":4178313,"rsi_14":21.76,"sma_20":76.11,"sma_60":78.05,"sma_120":82.84},{"date":"2025-08-05","open":58.68,"high":59.46,"low":57.86,"close":58.46,"volume":2356907,"rsi_14":22.27,"sma_20":75.16,"sma_60":77.78,"sma_120":82.51},{"date":"2025-08-06","open":58.69,"high":59.07,"low":58.0,"close":58.01,"volume":1617355,"rsi_14":20.14,"sma_20":74.19,"sma_60":77.51,"sma_120":82.18},{"date":"2025-08-07","open":58.99,"high":59.45,"low":57.86,"close":58.35,"volume":1566045,"rsi_14":21.43,"sma_20":73.17,"sma_60":77.15,"sma_120":81.84},{"date":"2025-08-08","open":58.61,"high":59.04,"low":58.09,"close":58.68,"volume":1246652,"rsi_14":22.58,"sma_20":72.24,"sma_60":76.8,"sma_120":81.51},{"date":"2025-08-11","open":58.79,"high":59.61,"low":57.82,"close":58.16,"volume":1616581,"rsi_14":17.72,"sma_20":71.35,"sma_60":76.47,"sma_120":81.16},{"date":"2025-08-12","open":58.67,"high":60.98,"low":58.67,"close":60.4,"volume":2029355,"rsi_14":22.42,"sma_20":70.66,"sma_60":76.18,"sma_120":80.84},{"date":"2025-08-13","open":60.32,"high":63.5,"low":60.32,"close":63.38,"volume":2047426,"rsi_14":32.21,"sma_20":70.11,"sma_60":75.91,"sma_120":80.56},{"date":"2025-08-14","open":62.33,"high":63.39,"low":61.65,"close":63.23,"volume":1613862,"rsi_14":29.79,"sma_20":69.52,"sma_60":75.65,"sma_120":80.29},{"date":"2025-08-15","open":63.61,"high":64.19,"low":62.23,"close":62.43,"volume":1414320,"rsi_14":30.58,"sma_20":68.91,"sma_60":75.37,"sma_120":80.02},{"date":"2025-08-18","open":62.29,"high":63.0,"low":62.15,"close":62.62,"volume":1200419,"rsi_14":32.07,"sma_20":68.33,"sma_60":75.1,"sma_120":79.74},{"date":"2025-08-19","open":62.9,"high":64.14,"low":62.85,"close":63.53,"volume":1090961,"rsi_14":37.36,"sma_20":67.71,"sma_60":74.86,"sma_120":79.48},{"date":"2025-08-20","open":63.38,"high":64.19,"low":63.02,"close":63.44,"volume":990773,"rsi_14":38.41,"sma_20":67.05,"sma_60":74.63,"sma_120":79.23},{"date":"2025-08-21","open":62.95,"high":63.55,"low":62.5,"close":62.86,"volume":931338,"rsi_14":78.56,"sma_20":66.49,"sma_60":74.35,"sma_120":78.96},{"date":"2025-08-22","open":63.43,"high":66.49,"low":63.2,"close":66.13,"volume":1397589,"rsi_14":80.75,"sma_20":66.04,"sma_60":74.16,"sma_120":78.75},{"date":"2025-08-25","open":65.76,"high":66.08,"low":64.77,"close":65.2,"volume":1105152,"rsi_14":74.46,"sma_20":65.63,"sma_60":73.94,"sma_120":78.55},{"date":"2025-08-26","open":65.05,"high":65.3,"low":64.68,"close":65.03,"volume":1252672,"rsi_14":76.04,"sma_20":65.26,"sma_60":73.78,"sma_120":78.3},{"date":"2025-08-27","open":64.65,"high":66.1,"low":64.57,"close":65.55,"volume":1028891,"rsi_14":76.36,"sma_20":65.03,"sma_60":73.61,"sma_120":78.07},{"date":"2025-08-28","open":65.8,"high":65.95,"low":64.18,"close":64.93,"volume":1269319,"rsi_14":72.4,"sma_20":64.8,"sma_60":73.41,"sma_120":77.81},{"date":"2025-08-29","open":67.07,"high":67.26,"low":66.17,"close":66.99,"volume":1777656,"rsi_14":78.52,"sma_20":65.38,"sma_60":73.23,"sma_120":77.59},{"date":"2025-09-02","open":65.96,"high":66.38,"low":65.15,"close":66.11,"volume":1358906,"rsi_14":70.24,"sma_20":65.81,"sma_60":73.09,"sma_120":77.38},{"date":"2025-09-03","open":65.52,"high":66.29,"low":64.22,"close":64.35,"volume":1205260,"rsi_14":53.77,"sma_20":66.12,"sma_60":72.9,"sma_120":77.18},{"date":"2025-09-04","open":64.21,"high":65.35,"low":63.48,"close":65.33,"volume":787137,"rsi_14":57.63,"sma_20":66.51,"sma_60":72.71,"sma_120":76.99},{"date":"2025-09-05","open":65.72,"high":67.04,"low":65.04,"close":65.77,"volume":1172173,"rsi_14":62.46,"sma_20":66.9,"sma_60":72.51,"sma_120":76.81},{"date":"2025-09-08","open":65.89,"high":65.89,"low":63.75,"close":65.61,"volume":1788593,"rsi_14":61.21,"sma_20":67.26,"sma_60":72.32,"sma_120":76.62},{"date":"2025-09-09","open":65.25,"high":65.73,"low":63.75,"close":64.38,"volume":1816347,"rsi_14":53.1,"sma_20":67.59,"sma_60":72.13,"sma_120":76.43},{"date":"2025-09-10","open":63.55,"high":64.52,"low":61.43,"close":61.95,"volume":2361362,"rsi_14":45.33,"sma_20":67.67,"sma_60":71.94,"sma_120":76.21},{"date":"2025-09-11","open":61.91,"high":64.93,"low":61.9,"close":64.69,"volume":1969718,"rsi_14":55.03,"sma_20":67.74,"sma_60":71.79,"sma_120":76.02},{"date":"2025-09-12","open":64.2,"high":64.5,"low":63.56,"close":63.96,"volume":1631240,"rsi_14":43.06,"sma_20":67.77,"sma_60":71.66,"sma_120":75.84},{"date":"2025-09-15","open":64.36,"high":64.56,"low":62.59,"close":62.83,"volume":1143192,"rsi_14":40.52,"sma_20":67.75,"sma_60":71.5,"sma_120":75.64},{"date":"2025-09-16","open":63.4,"high":64.22,"low":63.07,"close":63.64,"volume":1084933,"rsi_14":43.65,"sma_20":67.77,"sma_60":71.36,"sma_120":75.44},{"date":"2025-09-17","open":63.8,"high":65.97,"low":63.09,"close":63.64,"volume":1235200,"rsi_14":41.92,"sma_20":67.73,"sma_60":71.21,"sma_120":75.25},{"date":"2025-09-18","open":64.31,"high":64.98,"low":63.47,"close":64.1,"volume":1591710,"rsi_14":45.06,"sma_20":67.72,"sma_60":71.05,"sma_120":75.06},{"date":"2025-09-19","open":64.17,"high":64.61,"low":62.5,"close":62.79,"volume":3138091,"rsi_14":34.24,"sma_20":67.68,"sma_60":70.87,"sma_120":74.88},{"date":"2025-09-22","open":62.5,"high":62.71,"low":61.64,"close":62.06,"volume":1944122,"rsi_14":34.57,"sma_20":67.42,"sma_60":70.67,"sma_120":74.68},{"date":"2025-09-23","open":62.5,"high":63.38,"low":61.89,"close":61.98,"volume":1271281,"rsi_14":38.74,"sma_20":67.21,"sma_60":70.47,"sma_120":74.48},{"date":"2025-09-24","open":62.25,"high":62.69,"low":61.48,"close":61.56,"volume":866006,"rsi_14":33.05,"sma_20":66.99,"sma_60":70.29,"sma_120":74.28},{"date":"2025-09-25","open":61.14,"high":61.6,"low":59.08,"close":59.13,"volume":1505365,"rsi_14":25.98,"sma_20":66.61,"sma_60":70.01,"sma_120":74.12},{"date":"2025-09-26","open":59.6,"high":60.81,"low":59.42,"close":60.48,"volume":1382689,"rsi_14":32.18,"sma_20":66.34,"sma_60":69.72,"sma_120":74.01},{"date":"2025-09-29","open":60.98,"high":61.5,"low":60.05,"close":60.43,"volume":1412311,"rsi_14":34.68,"sma_20":65.96,"sma_60":69.44,"sma_120":73.92},{"date":"2025-09-30","open":60.1,"high":60.84,"low":59.62,"close":60.81,"volume":1449241,"rsi_14":42.84,"sma_20":65.64,"sma_60":69.19,"sma_120":73.84},{"date":"2025-10-01","open":59.95,"high":60.64,"low":59.29,"close":59.76,"volume":2020454,"rsi_14":25.47,"sma_20":65.36,"sma_60":68.88,"sma_120":73.68},{"date":"2025-10-02","open":59.99,"high":62.2,"low":59.81,"close":62.08,"volume":1648979,"rsi_14":39.9,"sma_20":65.15,"sma_60":68.61,"sma_120":73.58},{"date":"2025-10-03","open":61.95,"high":62.64,"low":61.29,"close":61.75,"volume":1452973,"rsi_14":45.39,"sma_20":64.89,"sma_60":68.32,"sma_120":73.46},{"date":"2025-10-06","open":61.88,"high":62.26,"low":61.17,"close":61.45,"volume":1366664,"rsi_14":40.22,"sma_20":64.63,"sma_60":68.05,"sma_120":73.33},{"date":"2025-10-07","open":61.62,"high":61.94,"low":59.7,"close":60.13,"volume":1347290,"rsi_14":35.98,"sma_20":64.37,"sma_60":67.77,"sma_120":73.2},{"date":"2025-10-08","open":60.34,"high":60.55,"low":59.57,"close":60.12,"volume":981070,"rsi_14":33.55,"sma_20":64.24,"sma_60":67.52,"sma_120":73.08},{"date":"2025-10-09","open":60.55,"high":60.62,"low":58.67,"close":58.87,"volume":888274,"rsi_14":33.68,"sma_20":63.89,"sma_60":67.25,"sma_120":72.95},{"date":"2025-10-10","open":59.24,"high":59.28,"low":55.88,"close":56.13,"volume":1723981,"rsi_14":28.87,"sma_20":63.44,"sma_60":66.91,"sma_120":72.8},{"date":"2025-10-13","open":57.62,"high":58.36,"low":56.9,"close":57.92,"volume":1521062,"rsi_14":37.11,"sma_20":63.19,"sma_60":66.62,"sma_120":72.64},{"date":"2025-10-14","open":56.76,"high":58.79,"low":56.28,"close":58.39,"volume":1464299,"rsi_14":39.95,"sma_20":62.92,"sma_60":66.34,"sma_120":72.48},{"date":"2025-10-15","open":58.75,"high":59.3,"low":58.03,"close":58.51,"volume":884439,"rsi_14":47.71,"sma_20":62.65,"sma_60":66.03,"sma_120":72.32},{"date":"2025-10-16","open":59.0,"high":59.24,"low":57.35,"close":58.02,"volume":1425784,"rsi_14":40.26,"sma_20":62.34,"sma_60":65.7,"sma_120":72.18},{"date":"2025-10-17","open":58.17,"high":59.25,"low":58.09,"close":59.1,"volume":1236016,"rsi_14":45.13,"sma_20":62.15,"sma_60":65.44,"sma_120":72.06},{"date":"2025-10-20","open":59.39,"high":60.28,"low":59.14,"close":59.35,"volume":1360070,"rsi_14":44.62,"sma_20":62.0,"sma_60":65.16,"sma_120":71.94},{"date":"2025-10-21","open":59.18,"high":60.34,"low":58.83,"close":59.94,"volume":1481142,"rsi_14":50.7,"sma_20":61.9,"sma_60":64.91,"sma_120":71.82},{"date":"2025-10-22","open":59.63,"high":60.01,"low":58.83,"close":59.02,"volume":1111874,"rsi_14":36.89,"sma_20":61.77,"sma_60":64.67,"sma_120":71.69},{"date":"2025-10-23","open":60.08,"high":61.65,"low":60.08,"close":60.84,"volume":1875371,"rsi_14":46.52,"sma_20":61.86,"sma_60":64.5,"sma_120":71.57},{"date":"2025-10-24","open":61.33,"high":61.39,"low":60.36,"close":60.47,"volume":1259622,"rsi_14":46.28,"sma_20":61.86,"sma_60":64.33,"sma_120":71.46},{"date":"2025-10-27","open":60.94,"high":61.89,"low":60.78,"close":61.51,"volume":1919303,"rsi_14":55.33,"sma_20":61.91,"sma_60":64.42,"sma_120":71.35},{"date":"2025-10-28","open":61.24,"high":61.71,"low":60.48,"close":61.11,"volume":2007954,"rsi_14":53.69,"sma_20":61.93,"sma_60":64.46,"sma_120":71.25},{"date":"2025-10-29","open":60.67,"high":61.01,"low":58.63,"close":58.91,"volume":1970902,"rsi_14":50.14,"sma_20":61.88,"sma_60":64.45,"sma_120":71.12},{"date":"2025-10-30","open":57.87,"high":58.33,"low":57.05,"close":57.6,"volume":2385911,"rsi_14":55.71,"sma_20":61.65,"sma_60":64.43,"sma_120":70.97},{"date":"2025-10-31","open":57.27,"high":57.77,"low":56.61,"close":57.4,"volume":3580337,"rsi_14":47.68,"sma_20":61.42,"sma_60":64.4,"sma_120":70.78},{"date":"2025-11-03","open":57.02,"high":57.38,"low":55.49,"close":55.83,"volume":29976936,"rsi_14":39.66,"sma_20":61.13,"sma_60":64.34,"sma_120":70.57},{"date":"2025-11-04","open":56.78,"high":59.36,"low":54.73,"close":58.58,"volume":5374594,"rsi_14":50.23,"sma_20":61.05,"sma_60":64.34,"sma_120":70.41},{"date":"2025-11-05","open":58.47,"high":59.72,"low":58.0,"close":58.92,"volume":2783319,"rsi_14":53.03,"sma_20":60.99,"sma_60":64.3,"sma_120":70.24},{"date":"2025-11-06","open":59.57,"high":59.57,"low":57.27,"close":57.52,"volume":2492643,"rsi_14":44.78,"sma_20":60.92,"sma_60":64.18,"sma_120":70.05},{"date":"2025-11-07","open":57.54,"high":59.27,"low":57.41,"close":59.07,"volume":2281983,"rsi_14":49.15,"sma_20":61.07,"sma_60":64.1,"sma_120":69.87},{"date":"2025-11-10","open":59.31,"high":59.57,"low":58.11,"close":59.34,"volume":1893796,"rsi_14":48.15,"sma_20":61.15,"sma_60":64.03,"sma_120":69.7},{"date":"2025-11-11","open":59.36,"high":59.71,"low":58.7,"close":58.76,"volume":1549851,"rsi_14":49.18,"sma_20":61.17,"sma_60":63.95,"sma_120":69.53},{"date":"2025-11-12","open":58.83,"high":59.49,"low":58.55,"close":58.77,"volume":1201849,"rsi_14":42.62,"sma_20":61.18,"sma_60":63.85,"sma_120":69.36},{"date":"2025-11-13","open":59.0,"high":60.74,"low":58.75,"close":60.49,"volume":1602878,"rsi_14":50.06,"sma_20":61.31,"sma_60":63.79,"sma_120":69.21},{"date":"2025-11-14","open":59.3,"high":59.83,"low":57.87,"close":58.11,"volume":1950511,"rsi_14":39.79,"sma_20":61.26,"sma_60":63.69,"sma_120":69.02},{"date":"2025-11-17","open":58.04,"high":58.12,"low":55.36,"close":55.45,"volume":1970538,"rsi_14":35.05,"sma_20":61.05,"sma_60":63.49,"sma_120":68.83},{"date":"2025-11-18","open":55.26,"high":56.0,"low":54.7,"close":55.47,"volume":1572688,"rsi_14":39.72,"sma_20":60.82,"sma_60":63.31,"sma_120":68.63},{"date":"2025-11-19","open":55.51,"high":55.94,"low":54.86,"close":55.4,"volume":1205541,"rsi_14":42.91,"sma_20":60.63,"sma_60":63.13,"sma_120":68.45},{"date":"2025-11-20","open":56.01,"high":56.03,"low":54.11,"close":54.37,"volume":1639726,"rsi_14":40.71,"sma_20":60.3,"sma_60":62.92,"sma_120":68.27},{"date":"2025-11-21","open":54.91,"high":57.95,"low":54.67,"close":57.41,"volume":1588092,"rsi_14":54.44,"sma_20":60.14,"sma_60":62.78,"sma_120":68.09},{"date":"2025-11-24","open":57.44,"high":57.44,"low":56.32,"close":56.64,"volume":1597321,"rsi_14":43.88,"sma_20":59.89,"sma_60":62.58,"sma_120":67.91},{"date":"2025-11-25","open":57.34,"high":59.09,"low":57.28,"close":58.46,"volume":1815538,"rsi_14":48.69,"sma_20":59.75,"sma_60":62.44,"sma_120":67.76},{"date":"2025-11-26","open":58.22,"high":59.54,"low":58.22,"close":59.07,"volume":1467499,"rsi_14":54.69,"sma_20":59.76,"sma_60":62.33,"sma_120":67.62},{"date":"2025-11-28","open":59.07,"high":60.04,"low":59.07,"close":59.87,"volume":520126,"rsi_14":52.54,"sma_20":59.88,"sma_60":62.22,"sma_120":67.47},{"date":"2025-12-01","open":59.36,"high":60.8,"low":59.33,"close":59.75,"volume":1692453,"rsi_14":51.29,"sma_20":60.0,"sma_60":62.11,"sma_120":67.31},{"date":"2025-12-02","open":59.95,"high":60.37,"low":56.71,"close":58.82,"volume":2750898,"rsi_14":50.18,"sma_20":60.15,"sma_60":61.97,"sma_120":67.15},{"date":"2025-12-03","open":58.58,"high":59.99,"low":58.2,"close":59.38,"volume":1797476,"rsi_14":51.84,"sma_20":60.19,"sma_60":61.87,"sma_120":67.0},{"date":"2025-12-04","open":59.48,"high":59.61,"low":58.14,"close":58.5,"volume":1552034,"rsi_14":43.67,"sma_20":60.17,"sma_60":61.8,"sma_120":66.87},{"date":"2025-12-05","open":59.15,"high":60.61,"low":58.65,"close":59.34,"volume":1657256,"rsi_14":54.36,"sma_20":60.27,"sma_60":61.69,"sma_120":66.74},{"date":"2025-12-08","open":59.34,"high":59.34,"low":58.06,"close":58.26,"volume":1625723,"rsi_14":61.2,"sma_20":60.23,"sma_60":61.58,"sma_120":66.62},{"date":"2025-12-09","open":58.15,"high":59.79,"low":58.06,"close":59.03,"volume":2096160,"rsi_14":63.39,"sma_20":60.21,"sma_60":61.52,"sma_120":66.51},{"date":"2025-12-10","open":59.07,"high":62.77,"low":58.92,"close":62.65,"volume":2018540,"rsi_14":71.49,"sma_20":60.41,"sma_60":61.5,"sma_120":66.43},{"date":"2025-12-11","open":62.27,"high":63.63,"low":62.2,"close":63.5,"volume":2138316,"rsi_14":77.35,"sma_20":60.66,"sma_60":61.5,"sma_120":66.35},{"date":"2025-12-12","open":63.5,"high":63.75,"low":62.45,"close":62.8,"volume":2200499,"rsi_14":68.8,"sma_20":60.78,"sma_60":61.47,"sma_120":66.26},{"date":"2025-12-15","open":63.1,"high":63.21,"low":61.53,"close":62.49,"volume":1966771,"rsi_14":67.13,"sma_20":60.96,"sma_60":61.45,"sma_120":66.16},{"date":"2025-12-16","open":62.34,"high":63.14,"low":61.95,"close":62.19,"volume":2403906,"rsi_14":61.1,"sma_20":61.27,"sma_60":61.44,"sma_120":66.06},{"date":"2025-12-17","open":62.11,"high":63.76,"low":61.95,"close":62.47,"volume":1793036,"rsi_14":60.08,"sma_20":61.59,"sma_60":61.44,"sma_120":65.95},{"date":"2025-12-18","open":62.34,"high":63.45,"low":62.25,"close":62.68,"volume":1108174,"rsi_14":58.16,"sma_20":61.93,"sma_60":61.44,"sma_120":65.87},{"date":"2025-12-19","open":61.46,"high":62.37,"low":61.42,"close":62.11,"volume":2608467,"rsi_14":56.12,"sma_20":62.28,"sma_60":61.48,"sma_120":65.74},{"date":"2025-12-22","open":62.53,"high":62.74,"low":61.57,"close":61.82,"volume":1411647,"rsi_14":59.13,"sma_20":62.47,"sma_60":61.49,"sma_120":65.6},{"date":"2025-12-23","open":61.95,"high":62.22,"low":60.84,"close":61.06,"volume":1059013,"rsi_14":53.63,"sma_20":62.66,"sma_60":61.49,"sma_120":65.46},{"date":"2025-12-24","open":61.06,"high":61.55,"low":60.99,"close":61.42,"volume":403903,"rsi_14":59.06,"sma_20":62.77,"sma_60":61.48,"sma_120":65.33},{"date":"2025-12-26","open":61.36,"high":62.13,"low":61.15,"close":62.07,"volume":731767,"rsi_14":58.34,"sma_20":62.89,"sma_60":61.51,"sma_120":65.19},{"date":"2025-12-29","open":62.07,"high":62.54,"low":61.59,"close":62.26,"volume":940555,"rsi_14":65.03,"sma_20":62.97,"sma_60":61.5,"sma_120":65.06},{"date":"2025-12-30","open":62.12,"high":62.97,"low":62.02,"close":62.86,"volume":838113,"rsi_14":64.42,"sma_20":63.09,"sma_60":61.5,"sma_120":64.91},{"date":"2025-12-31","open":62.5,"high":63.11,"low":62.12,"close":62.37,"volume":1032158,"rsi_14":42.54,"sma_20":63.23,"sma_60":61.5,"sma_120":64.77},{"date":"2026-01-02","open":62.74,"high":63.07,"low":61.86,"close":62.87,"volume":809368,"rsi_14":39.58,"sma_20":63.37,"sma_60":61.54,"sma_120":64.65},{"date":"2026-01-05","open":62.61,"high":64.25,"low":62.61,"close":63.27,"volume":1467856,"rsi_14":47.31,"sma_20":63.57,"sma_60":61.58,"sma_120":64.55},{"date":"2026-01-06","open":63.04,"high":66.81,"low":62.99,"close":66.76,"volume":2609694,"rsi_14":73.52,"sma_20":63.91,"sma_60":61.7,"sma_120":64.47},{"date":"2026-01-07","open":66.61,"high":66.93,"low":64.32,"close":64.73,"volume":1925824,"rsi_14":61.75,"sma_20":64.2,"sma_60":61.83,"sma_120":64.37},{"date":"2026-01-08","open":64.01,"high":68.7,"low":64.01,"close":67.21,"volume":2318161,"rsi_14":68.22,"sma_20":64.58,"sma_60":61.98,"sma_120":64.3},{"date":"2026-01-09","open":67.04,"high":67.36,"low":66.0,"close":67.19,"volume":1365420,"rsi_14":67.58,"sma_20":64.77,"sma_60":62.12,"sma_120":64.23},{"date":"2026-01-12","open":66.78,"high":67.54,"low":65.78,"close":66.83,"volume":1280145,"rsi_14":68.79,"sma_20":64.9,"sma_60":62.24,"sma_120":64.14},{"date":"2026-01-13","open":66.89,"high":67.58,"low":65.78,"close":66.51,"volume":1044999,"rsi_14":68.58,"sma_20":65.05,"sma_60":62.38,"sma_120":64.04},{"date":"2026-01-14","open":66.93,"high":68.23,"low":66.42,"close":67.7,"volume":1587320,"rsi_14":75.45,"sma_20":65.31,"sma_60":62.51,"sma_120":63.97},{"date":"2026-01-15","open":68.28,"high":68.78,"low":67.08,"close":68.62,"volume":1230440,"rsi_14":76.45,"sma_20":65.64,"sma_60":62.65,"sma_120":63.91},{"date":"2026-01-16","open":67.43,"high":67.62,"low":66.51,"close":67.1,"volume":1284844,"rsi_14":67.36,"sma_20":65.88,"sma_60":62.76,"sma_120":63.84},{"date":"2026-01-20","open":65.66,"high":65.84,"low":63.87,"close":64.68,"volume":1981345,"rsi_14":57.22,"sma_20":65.98,"sma_60":62.85,"sma_120":63.76},{"date":"2026-01-21","open":65.68,"high":66.9,"low":64.98,"close":66.74,"volume":1639909,"rsi_14":60.67,"sma_20":66.22,"sma_60":62.93,"sma_120":63.72},{"date":"2026-01-22","open":67.05,"high":68.08,"low":66.61,"close":67.37,"volume":1390421,"rsi_14":63.65,"sma_20":66.5,"sma_60":63.04,"sma_120":63.69},{"date":"2026-01-23","open":66.77,"high":67.72,"low":66.59,"close":67.14,"volume":1060400,"rsi_14":61.82,"sma_20":66.81,"sma_60":63.12,"sma_120":63.77},{"date":"2026-01-26","open":67.69,"high":67.69,"low":66.77,"close":67.31,"volume":1442600,"rsi_14":61.34,"sma_20":67.11,"sma_60":63.21,"sma_120":63.84},{"date":"2026-01-27","open":67.3,"high":67.96,"low":66.74,"close":67.34,"volume":1697900,"rsi_14":52.04,"sma_20":67.38,"sma_60":63.34,"sma_120":63.9},{"date":"2026-01-28","open":68.11,"high":68.4,"low":66.58,"close":67.45,"volume":2323500,"rsi_14":60.89,"sma_20":67.65,"sma_60":63.5,"sma_120":63.97},{"date":"2026-01-29","open":68.12,"high":69.08,"low":65.96,"close":67.41,"volume":2278200,"rsi_14":51.02,"sma_20":67.88,"sma_60":63.66,"sma_120":64.03},{"date":"2026-01-30","open":68.86,"high":70.72,"low":66.27,"close":67.73,"volume":3977700,"rsi_14":52.65,"sma_20":68.16,"sma_60":63.85,"sma_120":64.09},{"date":"2026-02-02","open":67.41,"high":70.61,"low":66.82,"close":69.84,"volume":2252900,"rsi_14":62.44,"sma_20":68.51,"sma_60":64.03,"sma_120":64.18},{"date":"2026-02-03","open":70.35,"high":74.37,"low":69.53,"close":74.16,"volume":3762600,"rsi_14":73.77,"sma_20":69.07,"sma_60":64.27,"sma_120":64.29},{"date":"2026-02-04","open":74.94,"high":77.49,"low":74.48,"close":76.69,"volume":3302600,"rsi_14":75.78,"sma_20":69.58,"sma_60":64.59,"sma_120":64.38},{"date":"2026-02-05","open":76.3,"high":76.69,"low":73.36,"close":74.34,"volume":1897200,"rsi_14":65.15,"sma_20":70.07,"sma_60":64.83,"sma_120":64.47},{"date":"2026-02-06","open":74.75,"high":76.31,"low":74.64,"close":75.66,"volume":1305000,"rsi_14":72.93,"sma_20":70.5,"sma_60":65.1,"sma_120":64.56},{"date":"2026-02-09","open":75.51,"high":76.98,"low":74.88,"close":76.59,"volume":1663782,"rsi_14":75.36,"sma_20":67.3,"sma_60":63.28,"sma_120":63.85},{"date":"2026-02-10","open":77.17,"high":79.92,"low":76.79,"close":78.75,"volume":2245856,"rsi_14":76.87,"sma_20":68.18,"sma_60":63.57,"sma_120":64.01},{"date":"2026-02-11","open":78.91,"high":80.95,"low":78.81,"close":79.5,"volume":1530947,"rsi_14":74.47,"sma_20":69.08,"sma_60":63.91,"sma_120":64.18},{"date":"2026-02-12","open":79.37,"high":81.56,"low":77.46,"close":77.98,"volume":1586917,"rsi_14":75.86,"sma_20":69.88,"sma_60":64.24,"sma_120":64.34},{"date":"2026-02-13","open":77.7,"high":79.01,"low":77.54,"close":78.25,"volume":1453671,"rsi_14":73.58,"sma_20":70.67,"sma_60":64.58,"sma_120":64.49},{"date":"2026-02-17","open":78.55,"high":78.55,"low":76.8,"close":77.3,"volume":1155351,"rsi_14":70.8,"sma_20":71.43,"sma_60":64.94,"sma_120":64.64},{"date":"2026-02-18","open":77.91,"high":79.28,"low":77.64,"close":78.42,"volume":1502200,"rsi_14":76.47,"sma_20":74.51,"sma_60":67.47,"sma_120":65.3},{"date":"2026-02-19","open":77.72,"high":78.46,"low":75.49,"close":76.23,"volume":1558300,"rsi_14":69.29,"sma_20":74.99,"sma_60":67.83,"sma_120":65.38},{"date":"2026-02-20","open":75.99,"high":77.96,"low":75.16,"close":77.35,"volume":1375641,"rsi_14":70.31,"sma_20":75.5,"sma_60":68.16,"sma_120":65.47},{"date":"2026-02-23","open":76.23,"high":77.29,"low":74.16,"close":74.82,"volume":1324700,"rsi_14":60.32,"sma_20":75.9,"sma_60":68.46,"sma_120":65.52},{"date":"2026-02-24","open":74.7,"high":76.2,"low":74.65,"close":75.35,"volume":1111509,"rsi_14":67.21,"sma_20":72.79,"sma_60":65.51,"sma_120":64.91},{"date":"2026-02-25","open":75.46,"high":76.29,"low":73.18,"close":73.74,"volume":1239275,"rsi_14":61.54,"sma_20":73.15,"sma_60":65.78,"sma_120":64.98},{"date":"2026-02-26","open":74.21,"high":75.24,"low":72.41,"close":73.5,"volume":1225351,"rsi_14":59.56,"sma_20":73.6,"sma_60":66.01,"sma_120":65.05},{"date":"2026-02-27","open":72.39,"high":74.03,"low":71.85,"close":73.78,"volume":1231197,"rsi_14":63.8,"sma_20":73.93,"sma_60":66.24,"sma_120":65.14},{"date":"2026-03-02","open":72.87,"high":74.24,"low":69.93,"close":73.56,"volume":1726098,"rsi_14":70.24,"sma_20":74.26,"sma_60":66.48,"sma_120":65.22},{"date":"2026-03-03","open":71.03,"high":72.85,"low":69.69,"close":72.46,"volume":1618430,"rsi_14":63.57,"sma_20":74.55,"sma_60":66.7,"sma_120":65.28},{"date":"2026-03-04","open":73.16,"high":73.25,"low":71.45,"close":71.77,"volume":1390383,"rsi_14":60.42,"sma_20":74.82,"sma_60":66.88,"sma_120":65.33},{"date":"2026-03-05","open":72.18,"high":73.63,"low":70.06,"close":70.53,"volume":1526048,"rsi_14":26.91,"sma_20":74.96,"sma_60":67.08,"sma_120":65.39},{"date":"2026-03-06","open":69.23,"high":69.9,"low":67.61,"close":68.72,"volume":1257347,"rsi_14":10.79,"sma_20":74.97,"sma_60":67.29,"sma_120":65.39},{"date":"2026-03-09","open":68.06,"high":69.05,"low":65.47,"close":68.01,"volume":2370539,"rsi_14":4.69,"sma_20":75.01,"sma_60":67.49,"sma_120":65.4},{"date":"2026-03-10","open":68.21,"high":69.27,"low":67.51,"close":67.64,"volume":1596519,"rsi_14":5.15,"sma_20":75.16,"sma_60":67.69,"sma_120":65.41},{"date":"2026-03-11","open":67.94,"high":67.99,"low":65.58,"close":66.17,"volume":1562203,"rsi_14":2.6,"sma_20":75.13,"sma_60":67.88,"sma_120":65.4},{"date":"2026-03-12","open":65.75,"high":69.2,"low":64.88,"close":68.97,"volume":3002565,"rsi_14":21.45,"sma_20":75.21,"sma_60":68.06,"sma_120":65.42},{"date":"2026-03-13","open":70.68,"high":71.48,"low":68.42,"close":68.49,"volume":1626969,"rsi_14":19.55,"sma_20":74.75,"sma_60":68.24,"sma_120":65.41},{"date":"2026-03-16","open":68.83,"high":70.21,"low":68.74,"close":68.8,"volume":1436839,"rsi_14":24.05,"sma_20":74.2,"sma_60":68.39,"sma_120":65.41},{"date":"2026-03-17","open":69.49,"high":71.39,"low":68.87,"close":70.48,"volume":1397098,"rsi_14":35.77,"sma_20":73.7,"sma_60":68.55,"sma_120":65.44},{"date":"2026-03-18","open":70.22,"high":70.91,"low":68.09,"close":68.15,"volume":2245071,"rsi_14":31.13,"sma_20":73.15,"sma_60":68.67,"sma_120":65.45},{"date":"2026-03-19","open":67.13,"high":68.12,"low":66.44,"close":68.0,"volume":2083139,"rsi_14":29.57,"sma_20":72.59,"sma_60":68.78,"sma_120":65.44},{"date":"2026-03-20","open":68.1,"high":68.41,"low":63.88,"close":64.61,"volume":5098217,"rsi_14":24.8,"sma_20":71.9,"sma_60":68.85,"sma_120":65.41},{"date":"2026-03-23","open":66.25,"high":68.12,"low":65.96,"close":67.26,"volume":1384231,"rsi_14":35.65,"sma_20":71.34,"sma_60":68.96,"sma_120":65.42},{"date":"2026-03-24","open":66.54,"high":69.91,"low":66.37,"close":69.18,"volume":1010572,"rsi_14":42.34,"sma_20":70.98,"sma_60":69.12,"sma_120":65.46},{"date":"2026-03-25","open":69.77,"high":70.85,"low":69.26,"close":70.61,"volume":994386,"rsi_14":48.37,"sma_20":70.78,"sma_60":69.28,"sma_120":65.49},{"date":"2026-03-26","open":69.75,"high":71.78,"low":69.6,"close":71.7,"volume":1293110,"rsi_14":54.9,"sma_20":70.64,"sma_60":69.48,"sma_120":65.53},{"date":"2026-03-27","open":71.15,"high":71.72,"low":70.07,"close":70.41,"volume":1581491,"rsi_14":53.57,"sma_20":70.43,"sma_60":69.65,"sma_120":65.58},{"date":"2026-03-30","open":71.32,"high":73.14,"low":70.87,"close":71.75,"volume":2350272,"rsi_14":57.19,"sma_20":70.29,"sma_60":69.77,"sma_120":65.64},{"date":"2026-03-31","open":72.83,"high":75.56,"low":72.83,"close":75.48,"volume":2041037,"rsi_14":66.76,"sma_20":70.4,"sma_60":69.95,"sma_120":65.72},{"date":"2026-04-01","open":75.69,"high":76.91,"low":74.93,"close":74.97,"volume":1738285,"rsi_14":61.18,"sma_20":70.51,"sma_60":70.13,"sma_120":65.8},{"date":"2026-04-02","open":73.85,"high":75.89,"low":73.16,"close":74.24,"volume":1087988,"rsi_14":62.87,"sma_20":70.66,"sma_60":70.31,"sma_120":65.88},{"date":"2026-04-06","open":73.64,"high":74.47,"low":71.74,"close":72.48,"volume":1059034,"rsi_14":57.68,"sma_20":70.81,"sma_60":70.47,"sma_120":65.96},{"date":"2026-04-07","open":73.48,"high":74.26,"low":72.09,"close":73.73,"volume":1149620,"rsi_14":56.94,"sma_20":71.06,"sma_60":70.65,"sma_120":66.04},{"date":"2026-04-08","open":75.16,"high":75.32,"low":72.28,"close":73.45,"volume":1926064,"rsi_14":62.33,"sma_20":71.31,"sma_60":70.82,"sma_120":66.13},{"date":"2026-04-09","open":73.78,"high":73.78,"low":71.11,"close":71.91,"volume":1557834,"rsi_14":58.68,"sma_20":71.57,"sma_60":70.97,"sma_120":66.23},{"date":"2026-04-10","open":72.38,"high":73.95,"low":72.2,"close":73.43,"volume":825119,"rsi_14":70.96,"sma_20":71.75,"sma_60":71.15,"sma_120":66.32},{"date":"2026-04-13","open":73.41,"high":73.94,"low":72.02,"close":73.19,"volume":1024345,"rsi_14":66.26,"sma_20":71.99,"sma_60":71.35,"sma_120":66.42},{"date":"2026-04-14","open":74.76,"high":74.76,"low":72.35,"close":72.98,"volume":1861863,"rsi_14":61.34,"sma_20":72.2,"sma_60":71.53,"sma_120":66.51},{"date":"2026-04-15","open":72.69,"high":72.78,"low":70.09,"close":71.95,"volume":1540340,"rsi_14":54.06,"sma_20":72.27,"sma_60":71.68,"sma_120":66.6},{"date":"2026-04-16","open":72.19,"high":73.25,"low":71.29,"close":72.54,"volume":1096619,"rsi_14":52.57,"sma_20":72.49,"sma_60":71.84,"sma_120":66.67},{"date":"2026-04-17","open":71.6,"high":73.61,"low":71.33,"close":72.97,"volume":1816001,"rsi_14":58.47,"sma_20":72.75,"sma_60":72.0,"sma_120":66.75},{"date":"2026-04-20","open":72.36,"high":73.44,"low":72.36,"close":72.83,"volume":803353,"rsi_14":53.86,"sma_20":73.16,"sma_60":72.16,"sma_120":66.83},{"date":"2026-04-21","open":72.85,"high":73.3,"low":71.26,"close":71.66,"volume":1006704,"rsi_14":33.17,"sma_20":73.38,"sma_60":72.3,"sma_120":66.92},{"date":"2026-04-22","open":72.44,"high":73.15,"low":71.17,"close":71.73,"volume":1144241,"rsi_14":35.08,"sma_20":73.51,"sma_60":72.43,"sma_120":67.0},{"date":"2026-04-23","open":71.77,"high":72.07,"low":69.87,"close":71.13,"volume":821532,"rsi_14":35.49,"sma_20":73.54,"sma_60":72.49,"sma_120":67.09},{"date":"2026-04-24","open":71.32,"high":72.16,"low":70.48,"close":71.21,"volume":1161522,"rsi_14":42.93,"sma_20":73.51,"sma_60":72.58,"sma_120":67.21},{"date":"2026-04-27","open":72.02,"high":73.06,"low":70.92,"close":71.31,"volume":1291601,"rsi_14":34.37,"sma_20":73.55,"sma_60":72.64,"sma_120":67.31},{"date":"2026-04-28","open":71.84,"high":71.84,"low":69.63,"close":70.84,"volume":826784,"rsi_14":34.06,"sma_20":73.51,"sma_60":72.69,"sma_120":67.4},{"date":"2026-04-29","open":71.35,"high":71.58,"low":69.14,"close":69.64,"volume":1040335,"rsi_14":35.51,"sma_20":73.22,"sma_60":72.72,"sma_120":67.48},{"date":"2026-04-30","open":69.98,"high":73.04,"low":69.6,"close":72.28,"volume":1980903,"rsi_14":43.43,"sma_20":73.08,"sma_60":72.8,"sma_120":67.59},{"date":"2026-05-01","open":74.44,"high":76.71,"low":73.36,"close":76.67,"volume":2628167,"rsi_14":63.24,"sma_20":73.2,"sma_60":72.94,"sma_120":67.73},{"date":"2026-05-04","open":78.03,"high":78.18,"low":74.52,"close":75.87,"volume":1499712,"rsi_14":60.61,"sma_20":73.38,"sma_60":73.05,"sma_120":67.85},{"date":"2026-05-05","open":76.29,"high":77.39,"low":75.41,"close":76.44,"volume":1028321,"rsi_14":66.89,"sma_20":73.51,"sma_60":73.19,"sma_120":67.98},{"date":"2026-05-06","open":76.82,"high":77.52,"low":74.86,"close":74.9,"volume":1407150,"rsi_14":58.25,"sma_20":73.59,"sma_60":73.35,"sma_120":68.1},{"date":"2026-05-07","open":75.35,"high":76.08,"low":72.71,"close":72.88,"volume":1468132,"rsi_14":49.78,"sma_20":73.64,"sma_60":73.44,"sma_120":68.19},{"date":"2026-05-08","open":73.49,"high":73.64,"low":72.37,"close":72.84,"volume":859083,"rsi_14":49.97,"sma_20":73.6,"sma_60":73.52,"sma_120":68.28},{"date":"2026-05-11","open":73.46,"high":74.47,"low":72.22,"close":73.82,"volume":758730,"rsi_14":56.92,"sma_20":73.64,"sma_60":73.46,"sma_120":68.37},{"date":"2026-05-12","open":73.68,"high":73.8,"low":72.01,"close":73.42,"volume":719588,"rsi_14":55.38,"sma_20":73.66,"sma_60":73.35,"sma_120":68.46},{"date":"2026-05-13","open":73.72,"high":74.08,"low":72.91,"close":73.02,"volume":1044052,"rsi_14":55.93,"sma_20":73.71,"sma_60":73.23,"sma_120":68.57},{"date":"2026-05-14","open":73.61,"high":74.08,"low":71.66,"close":71.67,"volume":787647,"rsi_14":51.47,"sma_20":73.67,"sma_60":73.11,"sma_120":68.67},{"date":"2026-05-15","open":71.58,"high":72.06,"low":70.55,"close":70.79,"volume":1012063,"rsi_14":48.46,"sma_20":73.56,"sma_60":72.96,"sma_120":68.77},{"date":"2026-05-18","open":70.92,"high":71.31,"low":69.41,"close":70.16,"volume":734561,"rsi_14":48.03,"sma_20":73.42,"sma_60":72.83,"sma_120":68.88},{"date":"2026-05-19","open":69.39,"high":69.72,"low":67.33,"close":67.4,"volume":1234289,"rsi_14":44.21,"sma_20":73.21,"sma_60":72.64,"sma_120":68.94},{"date":"2026-05-20","open":67.63,"high":69.95,"low":67.07,"close":69.87,"volume":1816883,"rsi_14":43.67,"sma_20":73.11,"sma_60":72.54,"sma_120":69.02},{"date":"2026-05-21","open":70.08,"high":72.87,"low":68.55,"close":72.38,"volume":2117773,"rsi_14":37.81,"sma_20":73.18,"sma_60":72.5,"sma_120":69.14},{"date":"2026-05-22","open":72.99,"high":74.05,"low":72.47,"close":73.3,"volume":1246694,"rsi_14":42.64,"sma_20":73.28,"sma_60":72.48,"sma_120":69.24},{"date":"2026-05-26","open":74.18,"high":74.37,"low":73.03,"close":73.57,"volume":885865,"rsi_14":41.71,"sma_20":73.4,"sma_60":72.46,"sma_120":69.35},{"date":"2026-05-27","open":73.79,"high":76.03,"low":73.32,"close":75.07,"volume":1160984,"rsi_14":50.52,"sma_20":73.61,"sma_60":72.47,"sma_120":69.48},{"date":"2026-05-28","open":74.82,"high":75.96,"low":74.47,"close":75.52,"volume":932423,"rsi_14":58.43,"sma_20":73.91,"sma_60":72.51,"sma_120":69.6},{"date":"2026-05-29","open":75.47,"high":75.74,"low":74.38,"close":75.03,"volume":1241543,"rsi_14":56.86,"sma_20":74.05,"sma_60":72.55,"sma_120":69.71},{"date":"2026-06-01","open":74.54,"high":75.53,"low":73.96,"close":74.66,"volume":1349279,"rsi_14":52.56,"sma_20":73.94,"sma_60":72.6,"sma_120":69.84},{"date":"2026-06-02","open":74.69,"high":76.27,"low":74.68,"close":75.82,"volume":926038,"rsi_14":57.59,"sma_20":73.95,"sma_60":72.71,"sma_120":70.0},{"date":"2026-06-03","open":75.52,"high":75.96,"low":73.85,"close":74.0,"volume":965712,"rsi_14":52.87,"sma_20":73.82,"sma_60":72.8,"sma_120":70.15},{"date":"2026-06-04","open":74.0,"high":74.17,"low":71.15,"close":71.62,"volume":1251145,"rsi_14":49.84,"sma_20":73.65,"sma_60":72.85,"sma_120":70.27},{"date":"2026-06-05","open":71.61,"high":72.49,"low":70.5,"close":71.05,"volume":1164342,"rsi_14":50.76,"sma_20":73.56,"sma_60":72.92,"sma_120":70.4},{"date":"2026-06-08","open":70.99,"high":71.3,"low":70.23,"close":70.88,"volume":796703,"rsi_14":52.02,"sma_20":73.46,"sma_60":72.94,"sma_120":70.5},{"date":"2026-06-09","open":71.4,"high":72.42,"low":70.35,"close":72.13,"volume":762180,"rsi_14":64.47,"sma_20":73.38,"sma_60":73.0,"sma_120":71.92},{"date":"2026-06-10","open":71.74,"high":73.1,"low":70.51,"close":70.55,"volume":785480,"rsi_14":52.34,"sma_20":73.23,"sma_60":73.03,"sma_120":70.71},{"date":"2026-06-11","open":71.61,"high":72.53,"low":70.81,"close":72.51,"volume":740520,"rsi_14":50.4,"sma_20":73.21,"sma_60":73.06,"sma_120":70.81},{"date":"2026-06-12","open":73.52,"high":74.84,"low":72.78,"close":74.39,"volume":927588,"rsi_14":53.43,"sma_20":73.34,"sma_60":73.17,"sma_120":70.92},{"date":"2026-06-15","open":75.37,"high":77.13,"low":75.2,"close":75.28,"volume":1561926,"rsi_14":52.99,"sma_20":73.53,"sma_60":73.28,"sma_120":71.03},{"date":"2026-06-16","open":75.14,"high":75.73,"low":72.64,"close":73.28,"volume":1126777,"rsi_14":41.9,"sma_20":73.65,"sma_60":73.41,"sma_120":71.13},{"date":"2026-06-17","open":73.47,"high":75.06,"low":71.75,"close":72.12,"volume":1180231,"rsi_14":37.49,"sma_20":73.84,"sma_60":73.48,"sma_120":71.22},{"date":"2026-06-18","open":72.08,"high":72.92,"low":71.43,"close":72.49,"volume":1543569,"rsi_14":40.09,"sma_20":73.94,"sma_60":73.52,"sma_120":71.32},{"date":"2026-06-22","open":72.51,"high":73.01,"low":71.68,"close":71.96,"volume":825326,"rsi_14":39.66,"sma_20":73.88,"sma_60":73.53,"sma_120":71.41},{"date":"2026-06-23","open":70.42,"high":71.28,"low":69.05,"close":69.48,"volume":1023887,"rsi_14":30.4,"sma_20":73.64,"sma_60":73.48,"sma_120":71.48},{"date":"2026-06-24","open":69.66,"high":71.16,"low":69.5,"close":70.4,"volume":1508594,"rsi_14":37.35,"sma_20":73.45,"sma_60":73.47,"sma_120":71.56},{"date":"2026-06-25","open":70.15,"high":71.23,"low":69.57,"close":70.61,"volume":1010124,"rsi_14":44.05,"sma_20":73.18,"sma_60":73.43,"sma_120":71.6},{"date":"2026-06-26","open":70.02,"high":70.88,"low":69.15,"close":70.71,"volume":2203485,"rsi_14":46.24,"sma_20":72.9,"sma_60":73.34,"sma_120":71.64},{"date":"2026-06-29","open":70.04,"high":70.04,"low":66.5,"close":66.92,"volume":1574527,"rsi_14":37.06,"sma_20":72.45,"sma_60":73.19,"sma_120":71.66},{"date":"2026-06-30","open":67.1,"high":67.87,"low":66.02,"close":66.98,"volume":2273691,"rsi_14":32.69,"sma_20":72.02,"sma_60":73.06,"sma_120":71.69},{"date":"2026-07-01","open":66.2,"high":68.51,"low":66.0,"close":67.09,"volume":1601314,"rsi_14":36.48,"sma_20":71.55,"sma_60":72.95,"sma_120":71.71},{"date":"2026-07-02","open":67.66,"high":69.46,"low":67.62,"close":68.86,"volume":1133729,"rsi_14":35.74,"sma_20":71.25,"sma_60":72.86,"sma_120":71.76},{"date":"2026-07-06","open":68.24,"high":69.03,"low":67.8,"close":68.9,"volume":1060972,"rsi_14":26.71,"sma_20":71.07,"sma_60":72.77,"sma_120":71.79},{"date":"2026-07-07","open":68.91,"high":70.39,"low":68.83,"close":69.62,"volume":1207636,"rsi_14":29.96,"sma_20":70.96,"sma_60":72.72,"sma_120":71.84},{"date":"2026-07-08","open":69.36,"high":69.4,"low":66.88,"close":66.9,"volume":1682409,"rsi_14":28.74,"sma_20":70.72,"sma_60":72.6,"sma_120":71.88},{"date":"2026-07-09","open":67.48,"high":68.07,"low":66.69,"close":67.21,"volume":968173,"rsi_14":32.58,"sma_20":70.43,"sma_60":72.48,"sma_120":71.91},{"date":"2026-07-10","open":67.9,"high":68.33,"low":67.32,"close":67.57,"volume":861121,"rsi_14":32.65,"sma_20":70.25,"sma_60":72.38,"sma_120":71.95},{"date":"2026-07-13","open":68.06,"high":69.0,"low":66.51,"close":67.21,"volume":1124811,"rsi_14":32.88,"sma_20":69.94,"sma_60":72.29,"sma_120":71.98},{"date":"2026-07-14","open":67.98,"high":68.53,"low":67.03,"close":67.23,"volume":845401,"rsi_14":40.26,"sma_20":69.54,"sma_60":72.18,"sma_120":72.01},{"date":"2026-07-15","open":67.1,"high":68.7,"low":67.1,"close":67.85,"volume":959624,"rsi_14":38.77,"sma_20":69.17,"sma_60":72.09,"sma_120":72.04},{"date":"2026-07-16","open":68.12,"high":70.07,"low":67.23,"close":69.16,"volume":1710111,"rsi_14":44.24,"sma_20":68.97,"sma_60":72.01,"sma_120":72.09},{"date":"2026-07-17","open":69.21,"high":70.41,"low":68.25,"close":68.6,"volume":947029,"rsi_14":41.63,"sma_20":68.79,"sma_60":71.95,"sma_120":72.12},{"date":"2026-07-20","open":68.26,"high":68.46,"low":67.4,"close":68.08,"volume":960234,"rsi_14":56.24,"sma_20":68.57,"sma_60":71.87,"sma_120":72.15},{"date":"2026-07-21","open":68.39,"high":69.56,"low":67.42,"close":68.99,"volume":1334108,"rsi_14":59.49,"sma_20":68.42,"sma_60":71.82,"sma_120":72.16},{"date":"2026-07-22","open":69.74,"high":70.49,"low":68.72,"close":69.38,"volume":2371753,"rsi_14":60.72,"sma_20":68.41,"sma_60":71.78,"sma_120":72.18},{"date":"2026-07-23","open":69.01,"high":69.95,"low":67.42,"close":67.92,"volume":1076267,"rsi_14":45.66,"sma_20":68.29,"sma_60":71.71,"sma_120":72.18},{"date":"2026-07-24","open":68.06,"high":69.04,"low":67.75,"close":68.2,"volume":1038957,"rsi_14":46.63,"sma_20":68.17,"sma_60":71.65,"sma_120":72.17},{"date":"2026-07-27","open":68.16,"high":68.72,"low":67.33,"close":67.68,"volume":1351860,"rsi_14":40.66,"sma_20":68.02,"sma_60":71.61,"sma_120":72.16},{"date":"2026-07-28","open":67.93,"high":69.55,"low":67.93,"close":68.14,"volume":940060,"rsi_14":57.52,"sma_20":68.08,"sma_60":71.52,"sma_120":72.16},{"date":"2026-07-29","open":68.11,"high":68.45,"low":66.79,"close":67.28,"volume":975835,"rsi_14":50.41,"sma_20":68.09,"sma_60":71.35,"sma_120":72.15},{"date":"2026-07-30","open":68.46,"high":71.32,"low":67.49,"close":70.07,"volume":2276767,"rsi_14":61.3,"sma_20":68.24,"sma_60":71.24,"sma_120":72.15},{"date":"2026-07-31","open":69.89,"high":70.5,"low":67.36,"close":69.95,"volume":1803146,"rsi_14":62.66,"sma_20":68.3,"sma_60":71.12,"sma_120":72.16},{"date":"2026-08-03","open":70.67,"high":72.22,"low":70.42,"close":71.98,"volume":1591849,"rsi_14":68.46,"sma_20":68.45,"sma_60":71.06,"sma_120":72.37},{"date":"2026-08-04","open":72.06,"high":74.0,"low":71.03,"close":73.9,"volume":1596341,"rsi_14":71.41,"sma_20":68.67,"sma_60":71.06,"sma_120":72.31},{"date":"2026-08-05","open":74.21,"high":74.21,"low":72.49,"close":73.35,"volume":1101538,"rsi_14":65.72,"sma_20":68.99,"sma_60":71.06,"sma_120":72.24},{"date":"2026-08-06","open":73.81,"high":75.37,"low":73.33,"close":73.5,"volume":1153286,"rsi_14":69.0,"sma_20":69.3,"sma_60":71.04,"sma_120":72.19},{"date":"2026-08-07","open":73.57,"high":74.5,"low":73.11,"close":73.64,"volume":661379,"rsi_14":72.1,"sma_20":69.61,"sma_60":71.03,"sma_120":72.14},{"date":"2026-08-10","open":73.25,"high":73.86,"low":72.41,"close":73.42,"volume":920289,"rsi_14":68.74,"sma_20":69.92,"sma_60":71.02,"sma_120":72.09},{"date":"2026-08-11","open":73.12,"high":75.08,"low":73.12,"close":74.77,"volume":628859,"rsi_14":70.97,"sma_20":70.29,"sma_60":71.06,"sma_120":72.04},{"date":"2026-08-12","open":74.96,"high":74.96,"low":72.44,"close":72.54,"volume":871272,"rsi_14":66.96,"sma_20":70.53,"sma_60":71.08,"sma_120":72.0},{"date":"2026-08-13","open":72.58,"high":73.88,"low":72.45,"close":73.77,"volume":814345},{"date":"2026-08-14","open":73.86,"high":74.55,"low":73.45,"close":74.07,"volume":542230,"rsi_14":72.26,"sma_20":71.03,"sma_60":71.22,"sma_120":71.93},{"date":"2026-08-17","open":73.1,"high":74.08,"low":72.88,"close":73.97,"volume":705687},{"date":"2026-08-18","open":74.0,"high":74.1,"low":72.8,"close":73.0,"volume":691713,"rsi_14":70.23,"sma_20":71.53,"sma_60":71.27,"sma_120":71.89},{"date":"2026-08-19","open":73.54,"high":75.75,"low":73.48,"close":75.16,"volume":1172717,"rsi_14":68.8,"sma_20":71.81,"sma_60":71.29,"sma_120":71.88},{"date":"2026-08-20","open":74.21,"high":75.05,"low":73.33,"close":73.79,"volume":1163227,"rsi_14":63.04,"sma_20":72.11,"sma_60":71.28,"sma_120":71.87},{"date":"2026-08-21","open":74.94,"high":74.94,"low":73.78,"close":74.09,"volume":795537,"rsi_14":58.12,"sma_20":72.4,"sma_60":71.25,"sma_120":71.86},{"date":"2026-08-24","open":74.31,"high":74.52,"low":72.57,"close":72.69,"volume":814305,"rsi_14":45.15,"sma_20":72.65,"sma_60":71.19,"sma_120":71.85},{"date":"2026-08-25","open":72.66,"high":73.01,"low":71.17,"close":72.02,"volume":802968,"rsi_14":44.65,"sma_20":72.85,"sma_60":71.12,"sma_120":71.84},{"date":"2026-08-26","open":72.43,"high":73.16,"low":71.69,"close":72.93,"volume":714903,"rsi_14":47.77,"sma_20":73.13,"sma_60":71.08,"sma_120":71.84},{"date":"2026-08-27","open":72.42,"high":73.17,"low":72.05,"close":72.65,"volume":630453,"rsi_14":46.26,"sma_20":73.26,"sma_60":71.02,"sma_120":71.86},{"date":"2026-08-28","open":73.36,"high":74.1,"low":72.36,"close":73.03,"volume":770648,"rsi_14":48.57,"sma_20":73.41,"sma_60":70.99,"sma_120":71.89},{"date":"2026-08-31","open":73.33,"high":73.47,"low":72.02,"close":72.44,"volume":1128792,"rsi_14":41.01,"sma_20":73.44,"sma_60":70.99,"sma_120":71.92},{"date":"2026-09-01","open":71.69,"high":71.94,"low":69.95,"close":70.14,"volume":998981,"rsi_14":40.74,"sma_20":73.25,"sma_60":70.96,"sma_120":71.94},{"date":"2026-09-02","open":70.48,"high":72.82,"low":70.48,"close":72.16,"volume":968485},{"date":"2026-09-03","open":72.96,"high":72.96,"low":70.35,"close":70.77,"volume":633819,"rsi_14":38.88,"sma_20":73.05,"sma_60":70.93,"sma_120":71.96},{"date":"2026-09-04","open":71.73,"high":71.73,"low":70.16,"close":71.19,"volume":627317,"rsi_14":40.83,"sma_20":72.93,"sma_60":70.93,"sma_120":71.98},{"date":"2026-09-08","open":71.1,"high":71.49,"low":69.81,"close":70.39,"volume":868860},{"date":"2026-09-09","open":70.46,"high":70.99,"low":68.3,"close":68.34,"volume":1126524,"rsi_14":26.99,"sma_20":72.45,"sma_60":70.76,"sma_120":71.97},{"date":"2026-09-10","open":68.11,"high":68.45,"low":67.47,"close":68.38,"volume":1145281,"rsi_14":30.04,"sma_20":72.25,"sma_60":70.65,"sma_120":71.96},{"date":"2026-09-11","open":68.75,"high":69.12,"low":67.61,"close":68.11,"volume":1518221,"rsi_14":27.88,"sma_20":71.97,"sma_60":70.56,"sma_120":71.99},{"date":"2026-09-14","open":67.5,"high":67.86,"low":66.85,"close":67.0,"volume":1007559},{"date":"2026-09-15","open":66.4,"high":66.57,"low":65.12,"close":65.88,"volume":1751299,"rsi_14":27.56,"sma_20":71.21,"sma_60":70.37,"sma_120":71.94},{"date":"2026-09-16","open":66.09,"high":66.34,"low":64.42,"close":65.07,"volume":1190513},{"date":"2026-09-17","open":65.9,"high":66.83,"low":65.69,"close":66.24,"volume":1184012,"rsi_14":27.9,"sma_20":70.37,"sma_60":70.2,"sma_120":71.84},{"date":"2026-09-18","open":65.59,"high":65.94,"low":64.92,"close":65.69,"volume":2035533,"rsi_14":24.93,"sma_20":69.96,"sma_60":70.12,"sma_120":71.79},{"date":"2026-09-21","open":66.17,"high":66.17,"low":65.01,"close":65.09,"volume":1103594},{"date":"2026-09-22","open":65.94,"high":67.62,"low":65.81,"close":67.07,"volume":1104980,"rsi_14":39.29,"sma_20":69.23,"sma_60":69.97,"sma_120":71.65},{"date":"2026-09-23","open":66.76,"high":67.59,"low":66.5,"close":66.8,"volume":798162,"rsi_14":28.66,"sma_20":68.97,"sma_60":69.96,"sma_120":71.58},{"date":"2026-09-24","open":66.63,"high":66.93,"low":65.35,"close":66.19,"volume":1497381,"rsi_14":30.59,"sma_20":68.63,"sma_60":69.95,"sma_120":71.5},{"date":"2026-09-25","open":66.44,"high":66.99,"low":66.22,"close":66.97,"volume":993546,"rsi_14":32.65,"sma_20":68.35,"sma_60":69.95,"sma_120":71.45},{"date":"2026-09-28","open":66.24,"high":66.97,"low":65.45,"close":66.47,"volume":1272761},{"date":"2026-09-29","open":66.2,"high":66.27,"low":65.39,"close":65.75,"volume":1252456,"rsi_14":37.77,"sma_20":67.69,"sma_60":69.86,"sma_120":71.31},{"date":"2026-09-30","open":65.67,"high":65.82,"low":64.67,"close":64.84,"volume":1392008,"rsi_14":34.47,"sma_20":67.42,"sma_60":69.78,"sma_120":71.25},{"date":"2026-10-01","open":64.94,"high":65.29,"low":62.13,"close":64.05,"volume":1845785},{"date":"2026-10-02","open":64.63,"high":65.72,"low":64.2,"close":64.87,"volume":1159254,"rsi_14":40.84,"sma_20":66.72,"sma_60":69.69,"sma_120":71.09},{"date":"2026-10-05","open":66.28,"high":66.28,"low":64.27,"close":64.94,"volume":1362665},{"date":"2026-10-06","open":65.19,"high":65.74,"low":63.75,"close":64.11,"volume":1406582,"rsi_14":45.47,"sma_20":66.09,"sma_60":69.6,"sma_120":70.94},{"date":"2026-10-07","open":64.03,"high":64.53,"low":62.95,"close":63.25,"volume":1598274},{"date":"2026-10-08","open":64.18,"high":64.18,"low":62.76,"close":63.76,"volume":1989380,"rsi_14":40.56,"sma_20":65.61,"sma_60":69.46,"sma_120":70.77},{"date":"2026-10-09","open":63.66,"high":63.77,"low":62.55,"close":62.69,"volume":982410,"rsi_14":38.81,"sma_20":65.34,"sma_60":69.35,"sma_120":70.68},{"date":"2026-10-12","open":62.79,"high":62.96,"low":62.09,"close":62.1,"volume":1234583,"rsi_14":23.37,"sma_20":65.09,"sma_60":69.25,"sma_120":70.6},{"date":"2026-10-13","open":62.1,"high":63.07,"low":61.75,"close":63.0,"volume":1353220,"rsi_14":30.99,"sma_20":64.95,"sma_60":69.16,"sma_120":70.52},{"date":"2026-10-14","open":62.65,"high":63.41,"low":62.24,"close":62.88,"volume":1137702,"rsi_14":32.56,"sma_20":64.84,"sma_60":69.06,"sma_120":70.44},{"date":"2026-10-15","open":63.07,"high":64.51,"low":62.59,"close":63.87,"volume":2305881,"rsi_14":33.92,"sma_20":64.72,"sma_60":68.97,"sma_120":70.37},{"date":"2026-10-16","open":63.17,"high":64.26,"low":62.09,"close":62.33,"volume":1763601,"rsi_14":30.69,"sma_20":64.55,"sma_60":68.87,"sma_120":70.29},{"date":"2026-10-19","open":62.48,"high":62.7,"low":61.94,"close":62.48,"volume":1474441,"rsi_14":33.89,"sma_20":64.42,"sma_60":68.78,"sma_120":70.22},{"date":"2026-10-20","open":62.53,"high":63.71,"low":62.24,"close":63.5,"volume":1465803,"rsi_14":43.3,"sma_20":64.24,"sma_60":68.71,"sma_120":70.16},{"date":"2026-10-21","open":63.37,"high":63.67,"low":62.53,"close":63.5,"volume":1695722,"rsi_14":47.05,"sma_20":64.08,"sma_60":68.63,"sma_120":70.08},{"date":"2026-10-22","open":62.87,"high":65.55,"low":62.87,"close":65.31,"volume":1991917,"rsi_14":52.01,"sma_20":64.03,"sma_60":68.6,"sma_120":69.98},{"date":"2026-10-23","open":64.88,"high":65.2,"low":63.56,"close":64.93,"volume":1172936,"rsi_14":49.93,"sma_20":63.93,"sma_60":68.51,"sma_120":69.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.79,"pbr":2.08,"ttm_eps":null,"close":90.0094},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.41,"pbr":2.38,"ttm_eps":null,"close":103.6679},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.3,"pbr":1.92,"ttm_eps":null,"close":85.2827},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.34,"pbr":1.84,"ttm_eps":null,"close":83.0462},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.31,"pbr":1.58,"ttm_eps":null,"close":71.1169},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.33,"pbr":1.37,"ttm_eps":null,"close":60.8082},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.55,"pbr":1.36,"ttm_eps":null,"close":62.3691},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.48,"pbr":1.63,"ttm_eps":null,"close":75.4778},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.53,"pbr":1.43,"ttm_eps":null,"close":66.98}],"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":"Eastman Chemical Company","phase":"above-fold","symbol_resolved":true}