{"status":"ok","report":{"price_analysis":{"current":5.05,"change_1d":0.6,"change_7d":-5.7,"change_30d":-54.0,"high_30d":11.58,"low_30d":4.8,"position_in_range":4.0,"support":5.48,"resistance":10.9},"summary":"FMC Corporation(FMC)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 6.33억. 현재가 $5.05, 전일 대비 +0.7%, 30일 -54.0%. ROE -11.4%. 기술적 시그널: RSI 4(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.4%로 적자 상태입니다. 시가총액 6.33억. 매출 32.51억, 영업이익 -23.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-11.4,"eps":null,"revenue":3251200000.0,"operating_income":-2327700000.0,"net_income":-2758000000.0,"market_cap":632396350,"profit_margin":-84.83,"roa":-2.04,"operating_margin":-71.6,"gross_margin":39.45,"debt_ratio":2.6152248289345064,"total_assets":9144800000.0,"total_equity":1636800000.0,"total_debt":4280600000.0,"dividend_yield":11.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 3.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.39)가 시그널선(-1.13)을 하회합니다(데드크로스). 현재가가 SMA20(8)과 SMA60(10) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~11 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 4","rsi_14":3.8596491228070136,"macd":-1.3866327419903683,"macd_signal":-1.1346673544288628,"sma_20":7.519250000000002,"sma_60":9.806416666666665,"bb_upper":10.85175397599163,"bb_lower":4.186746024008375,"atr_14":0.6049928571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +14.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.3,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-47.8,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.4%","metrics":[{"name":"ROE","value":-11.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-71.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-84.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":16,"summary":"RSI 4","metrics":[{"name":"RSI (14)","value":3.9,"unit":"","percentile":4,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-54.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 2.0x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":1.99,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":2.32,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-32.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +14.3%"},"profitability":{"grade":"C","reason":"ROE -11.4%"},"momentum":{"grade":"F","reason":"RSI 4"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-39.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.62,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":2.42,"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":39.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-71.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-84.83,"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":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 4 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 4 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":12.03,"per_5y_low":4.63,"per_5y_avg":7.72,"per_percentile":null,"pbr_5y_high":5.72,"pbr_5y_low":2.85,"pbr_5y_avg":4.08,"pbr_percentile":0.0,"per_5y_median":6.71,"pbr_5y_median":3.95,"history":[{"quarter":"2024-Q2","per":5.19,"pbr":5.0},{"quarter":"2024-Q3","per":5.6,"pbr":5.72},{"quarter":"2024-Q4","per":11.18,"pbr":4.39},{"quarter":"2025-Q1","per":9.38,"pbr":3.95},{"quarter":"2025-Q2","per":12.03,"pbr":3.95},{"quarter":"2025-Q3","per":9.31,"pbr":3.77},{"quarter":"2025-Q4","per":4.63,"pbr":2.85},{"quarter":"2026-Q1","per":6.71,"pbr":4.04},{"quarter":"2026-Q2","per":5.42,"pbr":3.03},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":52.954,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":61.2113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":45.6708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":40.1912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40.317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":33.0526,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13.7105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17.101,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11.5,"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":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.19,"eps":10.2034,"close":52.95,"source":"reported"},{"date":"2024-07","per":5.26,"eps":10.2034,"close":53.7,"source":"reported"},{"date":"2024-08","per":5.82,"eps":10.2034,"close":59.42,"source":"reported"},{"date":"2024-09","per":5.6,"eps":10.9209,"close":61.21,"source":"reported"},{"date":"2024-10","per":5.52,"eps":10.9209,"close":60.33,"source":"reported"},{"date":"2024-11","per":5.02,"eps":10.9209,"close":54.85,"source":"reported"},{"date":"2024-12","per":11.18,"eps":4.0845,"close":45.67,"source":"reported"},{"date":"2025-01","per":12.83,"eps":4.0845,"close":52.41,"source":"reported"},{"date":"2025-02","per":8.49,"eps":4.0845,"close":34.67,"source":"reported"},{"date":"2025-03","per":9.38,"eps":4.2857,"close":40.19,"source":"reported"},{"date":"2025-04","per":9.32,"eps":4.2857,"close":39.93,"source":"reported"},{"date":"2025-05","per":9.02,"eps":4.2857,"close":38.64,"source":"reported"},{"date":"2025-06","per":12.03,"eps":3.35,"close":40.32,"source":"reported"},{"date":"2025-07","per":11.26,"eps":3.35,"close":37.72,"source":"reported"},{"date":"2025-08","per":11.28,"eps":3.35,"close":37.78,"source":"reported"},{"date":"2025-09","per":9.31,"eps":3.55,"close":33.05,"source":"reported"},{"date":"2025-10","per":4.2,"eps":3.55,"close":14.91,"source":"reported"},{"date":"2025-11","per":3.96,"eps":3.55,"close":14.04,"source":"reported"},{"date":"2025-12","per":4.63,"eps":2.96,"close":13.71,"source":"reported"},{"date":"2026-01","per":5.28,"eps":2.96,"close":15.62,"source":"reported"},{"date":"2026-02","per":4.92,"eps":2.96,"close":14.57,"source":"reported"},{"date":"2026-03","per":6.71,"eps":2.55,"close":17.1,"source":"reported"},{"date":"2026-04","per":5.99,"eps":2.55,"close":15.27,"source":"reported"},{"date":"2026-05","per":5.32,"eps":2.55,"close":13.57,"source":"reported"},{"date":"2026-06","per":5.42,"eps":2.12,"close":11.5,"source":"reported"},{"date":"2026-07","per":5.05,"eps":2.12,"close":10.71,"source":"reported"},{"date":"2026-08","per":5.44,"eps":2.12,"close":11.53,"source":"reported"},{"date":"2026-09","per":4.21,"eps":2.12,"close":8.92,"source":"reported"},{"date":"2026-10","per":2.38,"eps":2.12,"close":5.05,"source":"reported"}],"trailing_per_history_meta":{"avg":6.9,"std":2.77,"upper_1sd":9.67,"lower_1sd":4.12,"current":2.38,"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":11.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":11.0,"summary":"배당수익률 11.00%","metrics":[{"name":"배당수익률","value":11.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-11.4%"}],"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":"2026-10-23T23:24:26.779985+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":1.017,"roe":-0.11400293255131964,"dividend_yield":11.0,"eps":0.26,"revenue":867100000.0,"operating_income":-119700000.0,"net_income":-186600000.0,"market_cap":2178285000.0,"profit_margin":-0.21520009226156153,"operating_margin":-0.13804636143466728,"roa":-0.02040503892922754,"gross_margin":0.39453350247952945,"total_equity":1636800000.0,"total_assets":9144800000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.017,"roe":-0.15438230613028922,"dividend_yield":8.91,"eps":-0.23,"revenue":758600000.0,"operating_income":-81000000.0,"net_income":-281300000.0,"market_cap":1820660000.0,"profit_margin":-0.3708146585815977,"operating_margin":-0.10677563933561825,"roa":-0.0298635808694729,"gross_margin":0.3250725019773267,"total_equity":1822100000.0,"total_assets":9419500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.8307023895727733,"dividend_yield":null,"eps":1.2,"revenue":1136500000.0,"operating_income":-1659700000.0,"net_income":-1720800000.0,"market_cap":null,"profit_margin":-1.5141223053233612,"operating_margin":-1.460360756709195,"roa":-0.17763646874225783,"gross_margin":0.42498900131984163,"total_equity":2071500000.0,"total_assets":9687200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.15085590121363082,"dividend_yield":null,"eps":0.89,"revenue":489000000.0,"operating_income":-467300000.0,"net_income":-569300000.0,"market_cap":null,"profit_margin":-1.1642126789366054,"operating_margin":-0.9556237218813906,"roa":-0.047132165446898695,"gross_margin":0.15480572597137016,"total_equity":3773800000.0,"total_assets":12078800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015169433704798726,"dividend_yield":null,"eps":0.69,"revenue":1050500000.0,"operating_income":164100000.0,"net_income":66700000.0,"market_cap":null,"profit_margin":0.06349357448833888,"operating_margin":0.15621132793907663,"roa":0.0054240430670645925,"gross_margin":0.3877201332698715,"total_equity":4397000000.0,"total_assets":12297100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003537197626654496,"dividend_yield":null,"eps":0.18,"revenue":791400000.0,"operating_income":76300000.0,"net_income":-15500000.0,"market_cap":null,"profit_margin":-0.019585544604498357,"operating_margin":0.09641142279504675,"roa":-0.0013134591429467244,"gross_margin":0.40055597675006316,"total_equity":4382000000.0,"total_assets":11800900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003743732590529248,"dividend_yield":null,"eps":1.79,"revenue":1224300000.0,"operating_income":282100000.0,"net_income":-16800000.0,"market_cap":null,"profit_margin":-0.0137221269296741,"operating_margin":0.23041738136077758,"roa":-0.001441651720971742,"gross_margin":0.41729968145062485,"total_equity":4487500000.0,"total_assets":11653300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014063110378054603,"dividend_yield":null,"eps":0.69,"revenue":1065400000.0,"operating_income":156400000.0,"net_income":64800000.0,"market_cap":null,"profit_margin":0.06082222639384269,"operating_margin":0.1467993241974845,"roa":0.00530334650985784,"gross_margin":0.36089731556223015,"total_equity":4607800000.0,"total_assets":12218700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06472342852129666,"dividend_yield":null,"eps":1.6256825897437663,"revenue":1038400000.0,"operating_income":150300000.0,"net_income":295100000.0,"market_cap":null,"profit_margin":0.28418721109399075,"operating_margin":0.14474191063174113,"roa":0.02432670826910236,"gross_margin":0.3766371340523883,"total_equity":4559400000.0,"total_assets":12130700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.021202796288686966,"revenue":918000000.0,"operating_income":126800000.0,"net_income":-2700000.0,"market_cap":null,"profit_margin":-0.0029411764705882353,"operating_margin":0.1381263616557734,"roa":null,"gross_margin":0.38311546840958605,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.24904214559386972,"dividend_yield":null,"eps":8.626396934489865,"revenue":1146100000.0,"operating_income":169500000.0,"net_income":1098500000.0,"market_cap":null,"profit_margin":0.9584678474827677,"operating_margin":0.14789285402669924,"roa":0.092108131676477,"gross_margin":0.37152080970246926,"total_equity":4410900000.0,"total_assets":11926200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.001063538849554833,"dividend_yield":null,"eps":-0.027485106300149772,"revenue":981900000.0,"operating_income":175000000.0,"net_income":-3500000.0,"market_cap":null,"profit_margin":-0.003564517771667176,"operating_margin":0.1782258885833588,"roa":-0.0003194479938665985,"gross_margin":0.4368061920765862,"total_equity":3290900000.0,"total_assets":10956400000.0}],"current_price":5.05,"change_pct":0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47.85},{"date":"2016-10-25","close":47.34},{"date":"2016-10-26","close":47.17},{"date":"2016-10-27","close":46.99},{"date":"2016-10-28","close":47.15},{"date":"2016-10-31","close":46.89},{"date":"2016-11-01","close":47.2},{"date":"2016-11-02","close":46.09},{"date":"2016-11-03","close":50.93},{"date":"2016-11-04","close":52.46},{"date":"2016-11-07","close":53.59},{"date":"2016-11-08","close":53.36},{"date":"2016-11-09","close":54.25},{"date":"2016-11-10","close":54.1},{"date":"2016-11-11","close":52.39},{"date":"2016-11-14","close":52.76},{"date":"2016-11-15","close":54.0},{"date":"2016-11-16","close":53.5},{"date":"2016-11-17","close":53.8},{"date":"2016-11-18","close":54.02},{"date":"2016-11-21","close":54.46},{"date":"2016-11-22","close":54.55},{"date":"2016-11-23","close":55.29},{"date":"2016-11-25","close":55.11},{"date":"2016-11-28","close":55.14},{"date":"2016-11-29","close":54.8},{"date":"2016-11-30","close":56.12},{"date":"2016-12-01","close":56.34},{"date":"2016-12-02","close":56.53},{"date":"2016-12-05","close":56.91},{"date":"2016-12-06","close":56.64},{"date":"2016-12-07","close":58.22},{"date":"2016-12-08","close":59.0},{"date":"2016-12-09","close":58.81},{"date":"2016-12-12","close":58.77},{"date":"2016-12-13","close":58.07},{"date":"2016-12-14","close":57.28},{"date":"2016-12-15","close":58.29},{"date":"2016-12-16","close":57.48},{"date":"2016-12-19","close":57.14},{"date":"2016-12-20","close":57.02},{"date":"2016-12-21","close":57.18},{"date":"2016-12-22","close":56.98},{"date":"2016-12-23","close":56.69},{"date":"2016-12-27","close":57.32},{"date":"2016-12-28","close":56.66},{"date":"2016-12-29","close":56.76},{"date":"2016-12-30","close":56.56},{"date":"2017-01-03","close":57.03},{"date":"2017-01-04","close":58.21},{"date":"2017-01-05","close":58.43},{"date":"2017-01-06","close":58.32},{"date":"2017-01-09","close":57.95},{"date":"2017-01-10","close":57.7},{"date":"2017-01-11","close":58.73},{"date":"2017-01-12","close":59.29},{"date":"2017-01-13","close":59.27},{"date":"2017-01-17","close":58.75},{"date":"2017-01-18","close":58.55},{"date":"2017-01-19","close":59.34},{"date":"2017-01-20","close":60.31},{"date":"2017-01-23","close":60.74},{"date":"2017-01-24","close":61.63},{"date":"2017-01-25","close":62.37},{"date":"2017-01-26","close":62.15},{"date":"2017-01-27","close":61.75},{"date":"2017-01-30","close":60.5},{"date":"2017-01-31","close":60.16},{"date":"2017-02-01","close":60.6},{"date":"2017-02-02","close":60.48},{"date":"2017-02-03","close":60.3},{"date":"2017-02-06","close":60.67},{"date":"2017-02-07","close":57.03},{"date":"2017-02-08","close":57.24},{"date":"2017-02-09","close":57.29},{"date":"2017-02-10","close":57.84},{"date":"2017-02-13","close":58.75},{"date":"2017-02-14","close":58.06},{"date":"2017-02-15","close":57.9},{"date":"2017-02-16","close":57.83},{"date":"2017-02-17","close":58.23},{"date":"2017-02-21","close":57.91},{"date":"2017-02-22","close":58.44},{"date":"2017-02-23","close":57.99},{"date":"2017-02-24","close":58.13},{"date":"2017-02-27","close":57.63},{"date":"2017-02-28","close":57.62},{"date":"2017-03-01","close":59.22},{"date":"2017-03-02","close":59.45},{"date":"2017-03-03","close":59.28},{"date":"2017-03-06","close":59.15},{"date":"2017-03-07","close":59.09},{"date":"2017-03-08","close":58.31},{"date":"2017-03-09","close":58.83},{"date":"2017-03-10","close":60.05},{"date":"2017-03-13","close":60.36},{"date":"2017-03-14","close":59.58},{"date":"2017-03-15","close":60.4},{"date":"2017-03-16","close":60.39},{"date":"2017-03-17","close":61.19},{"date":"2017-03-20","close":61.36},{"date":"2017-03-21","close":59.6},{"date":"2017-03-22","close":61.22},{"date":"2017-03-23","close":61.55},{"date":"2017-03-24","close":61.15},{"date":"2017-03-27","close":61.45},{"date":"2017-03-28","close":61.81},{"date":"2017-03-29","close":61.38},{"date":"2017-03-30","close":61.5},{"date":"2017-03-31","close":69.59},{"date":"2017-04-03","close":70.38},{"date":"2017-04-04","close":71.38},{"date":"2017-04-05","close":71.85},{"date":"2017-04-06","close":73.0},{"date":"2017-04-07","close":75.24},{"date":"2017-04-10","close":75.23},{"date":"2017-04-11","close":75.38},{"date":"2017-04-12","close":72.89},{"date":"2017-04-13","close":72.56},{"date":"2017-04-17","close":73.48},{"date":"2017-04-18","close":73.85},{"date":"2017-04-19","close":73.49},{"date":"2017-04-20","close":73.41},{"date":"2017-04-21","close":72.67},{"date":"2017-04-24","close":73.65},{"date":"2017-04-25","close":73.74},{"date":"2017-04-26","close":73.5},{"date":"2017-04-27","close":73.53},{"date":"2017-04-28","close":73.23},{"date":"2017-05-01","close":73.51},{"date":"2017-05-02","close":73.77},{"date":"2017-05-03","close":71.3},{"date":"2017-05-04","close":70.73},{"date":"2017-05-05","close":73.29},{"date":"2017-05-08","close":72.85},{"date":"2017-05-09","close":72.6},{"date":"2017-05-10","close":74.09},{"date":"2017-05-11","close":73.54},{"date":"2017-05-12","close":72.75},{"date":"2017-05-15","close":74.85},{"date":"2017-05-16","close":75.67},{"date":"2017-05-17","close":73.71},{"date":"2017-05-18","close":72.34},{"date":"2017-05-19","close":74.31},{"date":"2017-05-22","close":74.59},{"date":"2017-05-23","close":74.52},{"date":"2017-05-24","close":74.66},{"date":"2017-05-25","close":75.32},{"date":"2017-05-26","close":75.25},{"date":"2017-05-30","close":75.0},{"date":"2017-05-31","close":75.37},{"date":"2017-06-01","close":76.13},{"date":"2017-06-02","close":76.47},{"date":"2017-06-05","close":75.81},{"date":"2017-06-06","close":76.0},{"date":"2017-06-07","close":76.19},{"date":"2017-06-08","close":76.25},{"date":"2017-06-09","close":76.62},{"date":"2017-06-12","close":75.42},{"date":"2017-06-13","close":76.77},{"date":"2017-06-14","close":75.82},{"date":"2017-06-15","close":75.82},{"date":"2017-06-16","close":76.15},{"date":"2017-06-19","close":75.61},{"date":"2017-06-20","close":75.83},{"date":"2017-06-21","close":75.59},{"date":"2017-06-22","close":74.26},{"date":"2017-06-23","close":74.78},{"date":"2017-06-26","close":74.77},{"date":"2017-06-27","close":74.01},{"date":"2017-06-28","close":75.02},{"date":"2017-06-29","close":73.36},{"date":"2017-06-30","close":73.05},{"date":"2017-07-03","close":73.57},{"date":"2017-07-05","close":73.55},{"date":"2017-07-06","close":73.6},{"date":"2017-07-07","close":74.59},{"date":"2017-07-10","close":75.87},{"date":"2017-07-11","close":74.23},{"date":"2017-07-12","close":75.53},{"date":"2017-07-13","close":76.83},{"date":"2017-07-14","close":76.49},{"date":"2017-07-17","close":76.78},{"date":"2017-07-18","close":76.0},{"date":"2017-07-19","close":76.18},{"date":"2017-07-20","close":75.79},{"date":"2017-07-21","close":76.06},{"date":"2017-07-24","close":76.8},{"date":"2017-07-25","close":77.99},{"date":"2017-07-26","close":77.0},{"date":"2017-07-27","close":76.63},{"date":"2017-07-28","close":76.65},{"date":"2017-07-31","close":76.38},{"date":"2017-08-01","close":77.35},{"date":"2017-08-02","close":83.85},{"date":"2017-08-03","close":83.34},{"date":"2017-08-04","close":84.35},{"date":"2017-08-07","close":84.6},{"date":"2017-08-08","close":84.37},{"date":"2017-08-09","close":84.61},{"date":"2017-08-10","close":83.05},{"date":"2017-08-11","close":82.73},{"date":"2017-08-14","close":83.35},{"date":"2017-08-15","close":84.56},{"date":"2017-08-16","close":84.74},{"date":"2017-08-17","close":82.78},{"date":"2017-08-18","close":82.63},{"date":"2017-08-21","close":83.46},{"date":"2017-08-22","close":84.46},{"date":"2017-08-23","close":84.42},{"date":"2017-08-24","close":84.11},{"date":"2017-08-25","close":84.3},{"date":"2017-08-28","close":84.54},{"date":"2017-08-29","close":84.43},{"date":"2017-08-30","close":84.48},{"date":"2017-08-31","close":86.22},{"date":"2017-09-01","close":87.41},{"date":"2017-09-05","close":85.62},{"date":"2017-09-06","close":86.3},{"date":"2017-09-07","close":87.66},{"date":"2017-09-08","close":87.14},{"date":"2017-09-11","close":88.97},{"date":"2017-09-12","close":89.7},{"date":"2017-09-13","close":89.64},{"date":"2017-09-14","close":89.81},{"date":"2017-09-15","close":89.56},{"date":"2017-09-18","close":91.36},{"date":"2017-09-19","close":92.14},{"date":"2017-09-20","close":91.95},{"date":"2017-09-21","close":90.44},{"date":"2017-09-22","close":89.95},{"date":"2017-09-25","close":86.01},{"date":"2017-09-26","close":85.71},{"date":"2017-09-27","close":87.19},{"date":"2017-09-28","close":87.96},{"date":"2017-09-29","close":89.31},{"date":"2017-10-02","close":88.85},{"date":"2017-10-03","close":90.31},{"date":"2017-10-04","close":90.96},{"date":"2017-10-05","close":91.72},{"date":"2017-10-06","close":91.16},{"date":"2017-10-09","close":90.76},{"date":"2017-10-10","close":90.68},{"date":"2017-10-11","close":92.43},{"date":"2017-10-12","close":92.93},{"date":"2017-10-13","close":93.72},{"date":"2017-10-16","close":95.01},{"date":"2017-10-17","close":94.42},{"date":"2017-10-18","close":94.06},{"date":"2017-10-19","close":94.12},{"date":"2017-10-20","close":94.55},{"date":"2017-10-23","close":94.21},{"date":"2017-10-24","close":94.17},{"date":"2017-10-25","close":93.26},{"date":"2017-10-26","close":93.14},{"date":"2017-10-27","close":92.51},{"date":"2017-10-30","close":92.35},{"date":"2017-10-31","close":92.86},{"date":"2017-11-01","close":91.9},{"date":"2017-11-02","close":90.15},{"date":"2017-11-03","close":91.11},{"date":"2017-11-06","close":90.96},{"date":"2017-11-07","close":93.51},{"date":"2017-11-08","close":93.24},{"date":"2017-11-09","close":92.16},{"date":"2017-11-10","close":93.22},{"date":"2017-11-13","close":94.88},{"date":"2017-11-14","close":93.01},{"date":"2017-11-15","close":92.12},{"date":"2017-11-16","close":93.32},{"date":"2017-11-17","close":92.94},{"date":"2017-11-20","close":92.67},{"date":"2017-11-21","close":94.42},{"date":"2017-11-22","close":93.17},{"date":"2017-11-24","close":94.61},{"date":"2017-11-27","close":93.81},{"date":"2017-11-28","close":94.5},{"date":"2017-11-29","close":93.21},{"date":"2017-11-30","close":94.4},{"date":"2017-12-01","close":93.93},{"date":"2017-12-04","close":91.47},{"date":"2017-12-05","close":89.85},{"date":"2017-12-06","close":87.99},{"date":"2017-12-07","close":88.25},{"date":"2017-12-08","close":88.81},{"date":"2017-12-11","close":89.64},{"date":"2017-12-12","close":90.15},{"date":"2017-12-13","close":90.71},{"date":"2017-12-14","close":89.86},{"date":"2017-12-15","close":92.2},{"date":"2017-12-18","close":93.95},{"date":"2017-12-19","close":94.47},{"date":"2017-12-20","close":94.92},{"date":"2017-12-21","close":95.14},{"date":"2017-12-22","close":95.46},{"date":"2017-12-26","close":95.54},{"date":"2017-12-27","close":94.8},{"date":"2017-12-28","close":95.0},{"date":"2017-12-29","close":94.66},{"date":"2018-01-02","close":66.7952},{"date":"2018-01-03","close":67.6534},{"date":"2018-01-04","close":67.9953},{"date":"2018-01-05","close":68.4348},{"date":"2018-01-08","close":68.4976},{"date":"2018-01-09","close":68.4697},{"date":"2018-01-10","close":68.0441},{"date":"2018-01-11","close":68.2953},{"date":"2018-01-12","close":68.2953},{"date":"2018-01-16","close":66.2719},{"date":"2018-01-17","close":65.4904},{"date":"2018-01-18","close":62.9157},{"date":"2018-01-19","close":62.6994},{"date":"2018-01-22","close":62.6924},{"date":"2018-01-23","close":62.0156},{"date":"2018-01-24","close":62.6087},{"date":"2018-01-25","close":64.1716},{"date":"2018-01-26","close":64.2135},{"date":"2018-01-29","close":63.753},{"date":"2018-01-30","close":63.8716},{"date":"2018-01-31","close":63.7251},{"date":"2018-02-01","close":62.2528},{"date":"2018-02-02","close":59.8107},{"date":"2018-02-05","close":57.9757},{"date":"2018-02-06","close":59.3014},{"date":"2018-02-07","close":58.5897},{"date":"2018-02-08","close":56.4267},{"date":"2018-02-09","close":57.6896},{"date":"2018-02-12","close":59.4619},{"date":"2018-02-13","close":57.1174},{"date":"2018-02-14","close":59.4898},{"date":"2018-02-15","close":59.4758},{"date":"2018-02-16","close":58.1571},{"date":"2018-02-20","close":58.2966},{"date":"2018-02-21","close":57.2989},{"date":"2018-02-22","close":58.2896},{"date":"2018-02-23","close":59.8107},{"date":"2018-02-26","close":58.3664},{"date":"2018-02-27","close":57.6268},{"date":"2018-02-28","close":54.759},{"date":"2018-03-01","close":54.8707},{"date":"2018-03-02","close":55.5754},{"date":"2018-03-05","close":56.329},{"date":"2018-03-06","close":57.5082},{"date":"2018-03-07","close":57.7663},{"date":"2018-03-08","close":57.3896},{"date":"2018-03-09","close":58.2966},{"date":"2018-03-12","close":58.5269},{"date":"2018-03-13","close":58.4571},{"date":"2018-03-14","close":57.6966},{"date":"2018-03-15","close":56.5662},{"date":"2018-03-16","close":57.4174},{"date":"2018-03-19","close":56.7406},{"date":"2018-03-20","close":55.8126},{"date":"2018-03-21","close":56.0638},{"date":"2018-03-22","close":53.9776},{"date":"2018-03-23","close":52.6868},{"date":"2018-03-26","close":53.0147},{"date":"2018-03-27","close":52.5263},{"date":"2018-03-28","close":51.1242},{"date":"2018-03-29","close":53.5437},{"date":"2018-04-02","close":52.4389},{"date":"2018-04-03","close":53.313},{"date":"2018-04-04","close":53.271},{"date":"2018-04-05","close":55.6206},{"date":"2018-04-06","close":54.6346},{"date":"2018-04-09","close":54.5367},{"date":"2018-04-10","close":55.4178},{"date":"2018-04-11","close":54.8444},{"date":"2018-04-12","close":55.9423},{"date":"2018-04-13","close":56.173},{"date":"2018-04-16","close":56.3758},{"date":"2018-04-17","close":57.2219},{"date":"2018-04-18","close":57.8583},{"date":"2018-04-19","close":57.4247},{"date":"2018-04-20","close":57.5576},{"date":"2018-04-23","close":57.6205},{"date":"2018-04-24","close":56.4178},{"date":"2018-04-25","close":56.3338},{"date":"2018-04-26","close":56.8163},{"date":"2018-04-27","close":56.8023},{"date":"2018-04-30","close":55.7534},{"date":"2018-05-01","close":55.8094},{"date":"2018-05-02","close":56.187},{"date":"2018-05-03","close":58.5505},{"date":"2018-05-04","close":61.1379},{"date":"2018-05-07","close":61.4106},{"date":"2018-05-08","close":61.1099},{"date":"2018-05-09","close":60.4036},{"date":"2018-05-10","close":61.1379},{"date":"2018-05-11","close":62.1658},{"date":"2018-05-14","close":62.7882},{"date":"2018-05-15","close":62.935},{"date":"2018-05-16","close":64.1727},{"date":"2018-05-17","close":64.6133},{"date":"2018-05-18","close":63.9909},{"date":"2018-05-21","close":63.8651},{"date":"2018-05-22","close":63.6972},{"date":"2018-05-23","close":63.2847},{"date":"2018-05-24","close":61.7672},{"date":"2018-05-25","close":62.7043},{"date":"2018-05-29","close":61.068},{"date":"2018-05-30","close":61.7952},{"date":"2018-05-31","close":60.9001},{"date":"2018-06-01","close":61.7253},{"date":"2018-06-04","close":61.2008},{"date":"2018-06-05","close":61.7253},{"date":"2018-06-06","close":63.5504},{"date":"2018-06-07","close":62.0889},{"date":"2018-06-08","close":61.984},{"date":"2018-06-11","close":62.1588},{"date":"2018-06-12","close":62.8441},{"date":"2018-06-13","close":62.8791},{"date":"2018-06-14","close":63.1448},{"date":"2018-06-15","close":62.8441},{"date":"2018-06-18","close":61.97},{"date":"2018-06-19","close":60.2778},{"date":"2018-06-20","close":60.6763},{"date":"2018-06-21","close":60.5505},{"date":"2018-06-22","close":62.1938},{"date":"2018-06-25","close":61.8162},{"date":"2018-06-26","close":61.7812},{"date":"2018-06-27","close":61.97},{"date":"2018-06-28","close":61.8684},{"date":"2018-06-29","close":62.4989},{"date":"2018-07-02","close":61.6443},{"date":"2018-07-03","close":62.4639},{"date":"2018-07-05","close":62.2888},{"date":"2018-07-06","close":62.8983},{"date":"2018-07-09","close":63.1855},{"date":"2018-07-10","close":63.76},{"date":"2018-07-11","close":62.0576},{"date":"2018-07-12","close":62.3448},{"date":"2018-07-13","close":61.8895},{"date":"2018-07-16","close":60.7545},{"date":"2018-07-17","close":61.4761},{"date":"2018-07-18","close":60.9507},{"date":"2018-07-19","close":60.6774},{"date":"2018-07-20","close":60.7055},{"date":"2018-07-23","close":60.166},{"date":"2018-07-24","close":60.5233},{"date":"2018-07-25","close":61.357},{"date":"2018-07-26","close":61.9875},{"date":"2018-07-27","close":62.1276},{"date":"2018-07-30","close":62.4569},{"date":"2018-07-31","close":62.9683},{"date":"2018-08-01","close":61.8404},{"date":"2018-08-02","close":60.6284},{"date":"2018-08-03","close":61.5041},{"date":"2018-08-06","close":61.7143},{"date":"2018-08-07","close":60.9507},{"date":"2018-08-08","close":62.4359},{"date":"2018-08-09","close":63.2206},{"date":"2018-08-10","close":61.4831},{"date":"2018-08-13","close":60.131},{"date":"2018-08-14","close":59.9909},{"date":"2018-08-15","close":58.7018},{"date":"2018-08-16","close":59.2132},{"date":"2018-08-17","close":59.1572},{"date":"2018-08-20","close":59.6266},{"date":"2018-08-21","close":59.9629},{"date":"2018-08-22","close":59.8507},{"date":"2018-08-23","close":59.2553},{"date":"2018-08-24","close":59.9278},{"date":"2018-08-27","close":60.5023},{"date":"2018-08-28","close":60.5093},{"date":"2018-08-29","close":60.6634},{"date":"2018-08-30","close":59.5915},{"date":"2018-08-31","close":59.8648},{"date":"2018-09-04","close":58.1623},{"date":"2018-09-05","close":58.4846},{"date":"2018-09-06","close":58.1063},{"date":"2018-09-07","close":57.5669},{"date":"2018-09-10","close":57.5178},{"date":"2018-09-11","close":57.791},{"date":"2018-09-12","close":58.3445},{"date":"2018-09-13","close":59.3744},{"date":"2018-09-14","close":59.8438},{"date":"2018-09-17","close":60.4112},{"date":"2018-09-18","close":60.2921},{"date":"2018-09-19","close":61.7774},{"date":"2018-09-20","close":62.7371},{"date":"2018-09-21","close":62.9543},{"date":"2018-09-24","close":62.8773},{"date":"2018-09-25","close":62.7862},{"date":"2018-09-26","close":62.3308},{"date":"2018-09-27","close":61.5552},{"date":"2018-09-28","close":61.1902},{"date":"2018-10-01","close":61.5763},{"date":"2018-10-02","close":62.9099},{"date":"2018-10-03","close":64.5453},{"date":"2018-10-04","close":64.061},{"date":"2018-10-05","close":63.6328},{"date":"2018-10-08","close":63.6328},{"date":"2018-10-09","close":61.0569},{"date":"2018-10-10","close":59.1829},{"date":"2018-10-11","close":58.3687},{"date":"2018-10-12","close":59.5619},{"date":"2018-10-15","close":58.9793},{"date":"2018-10-16","close":59.4496},{"date":"2018-10-17","close":58.6915},{"date":"2018-10-18","close":58.0318},{"date":"2018-10-19","close":57.0983},{"date":"2018-10-22","close":56.0244},{"date":"2018-10-23","close":55.3716},{"date":"2018-10-24","close":52.7887},{"date":"2018-10-25","close":53.3713},{"date":"2018-10-26","close":53.1958},{"date":"2018-10-29","close":53.5187},{"date":"2018-10-30","close":54.2486},{"date":"2018-10-31","close":54.8031},{"date":"2018-11-01","close":57.2246},{"date":"2018-11-02","close":56.4736},{"date":"2018-11-05","close":56.4947},{"date":"2018-11-06","close":58.6986},{"date":"2018-11-07","close":58.9162},{"date":"2018-11-08","close":58.7267},{"date":"2018-11-09","close":58.6565},{"date":"2018-11-12","close":57.7159},{"date":"2018-11-13","close":57.0211},{"date":"2018-11-14","close":56.8386},{"date":"2018-11-15","close":58.0247},{"date":"2018-11-16","close":58.3967},{"date":"2018-11-19","close":57.4843},{"date":"2018-11-20","close":55.1681},{"date":"2018-11-21","close":55.7717},{"date":"2018-11-23","close":55.9261},{"date":"2018-11-26","close":57.1334},{"date":"2018-11-27","close":56.5087},{"date":"2018-11-28","close":58.3827},{"date":"2018-11-29","close":58.2915},{"date":"2018-11-30","close":58.0739},{"date":"2018-12-03","close":60.1234},{"date":"2018-12-04","close":58.4108},{"date":"2018-12-06","close":57.9265},{"date":"2018-12-07","close":56.2069},{"date":"2018-12-10","close":55.7226},{"date":"2018-12-11","close":55.3155},{"date":"2018-12-12","close":55.9261},{"date":"2018-12-13","close":54.9154},{"date":"2018-12-14","close":54.1995},{"date":"2018-12-17","close":53.5327},{"date":"2018-12-18","close":53.5678},{"date":"2018-12-19","close":52.543},{"date":"2018-12-20","close":50.6129},{"date":"2018-12-21","close":49.7425},{"date":"2018-12-24","close":49.1951},{"date":"2018-12-26","close":51.5464},{"date":"2018-12-27","close":52.0686},{"date":"2018-12-28","close":51.6805},{"date":"2018-12-31","close":52.1956},{"date":"2019-01-02","close":52.979},{"date":"2019-01-03","close":51.5181},{"date":"2019-01-04","close":54.2423},{"date":"2019-01-07","close":54.8774},{"date":"2019-01-08","close":55.8231},{"date":"2019-01-09","close":56.056},{"date":"2019-01-10","close":56.9311},{"date":"2019-01-11","close":56.6911},{"date":"2019-01-14","close":56.3806},{"date":"2019-01-15","close":55.9148},{"date":"2019-01-16","close":55.8725},{"date":"2019-01-17","close":56.0489},{"date":"2019-01-18","close":56.917},{"date":"2019-01-22","close":56.1477},{"date":"2019-01-23","close":55.1103},{"date":"2019-01-24","close":54.9056},{"date":"2019-01-25","close":56.0136},{"date":"2019-01-28","close":55.8372},{"date":"2019-01-29","close":56.5288},{"date":"2019-01-30","close":56.8817},{"date":"2019-01-31","close":56.3171},{"date":"2019-02-01","close":60.5726},{"date":"2019-02-04","close":60.128},{"date":"2019-02-05","close":59.9798},{"date":"2019-02-06","close":60.2762},{"date":"2019-02-07","close":59.4434},{"date":"2019-02-08","close":59.6693},{"date":"2019-02-11","close":59.8175},{"date":"2019-02-12","close":58.0532},{"date":"2019-02-13","close":59.4858},{"date":"2019-02-14","close":59.26},{"date":"2019-02-15","close":60.2339},{"date":"2019-02-19","close":61.0384},{"date":"2019-02-20","close":61.7159},{"date":"2019-02-21","close":62.2452},{"date":"2019-02-22","close":62.464},{"date":"2019-02-25","close":63.0638},{"date":"2019-02-26","close":62.5134},{"date":"2019-02-27","close":63.2473},{"date":"2019-02-28","close":63.1626},{"date":"2019-03-01","close":63.826},{"date":"2019-03-04","close":64.2501},{"date":"2019-03-05","close":64.3559},{"date":"2019-03-06","close":63.8433},{"date":"2019-03-07","close":63.3225},{"date":"2019-03-08","close":63.0865},{"date":"2019-03-11","close":63.827},{"date":"2019-03-12","close":63.8514},{"date":"2019-03-13","close":63.8595},{"date":"2019-03-14","close":62.7854},{"date":"2019-03-15","close":62.8505},{"date":"2019-03-18","close":62.5901},{"date":"2019-03-19","close":62.0612},{"date":"2019-03-20","close":61.5812},{"date":"2019-03-21","close":63.1516},{"date":"2019-03-22","close":61.0115},{"date":"2019-03-25","close":60.5966},{"date":"2019-03-26","close":61.0929},{"date":"2019-03-27","close":61.2882},{"date":"2019-03-28","close":62.2453},{"date":"2019-03-29","close":62.8425},{"date":"2019-04-01","close":64.5767},{"date":"2019-04-02","close":64.5931},{"date":"2019-04-03","close":64.7485},{"date":"2019-04-04","close":65.7139},{"date":"2019-04-05","close":65.7875},{"date":"2019-04-08","close":66.0329},{"date":"2019-04-09","close":65.4766},{"date":"2019-04-10","close":65.7875},{"date":"2019-04-11","close":65.3539},{"date":"2019-04-12","close":65.4194},{"date":"2019-04-15","close":65.2476},{"date":"2019-04-16","close":66.0656},{"date":"2019-04-17","close":66.0574},{"date":"2019-04-18","close":65.403},{"date":"2019-04-22","close":65.0103},{"date":"2019-04-23","close":65.5584},{"date":"2019-04-24","close":65.2312},{"date":"2019-04-25","close":64.6177},{"date":"2019-04-26","close":65.0267},{"date":"2019-04-29","close":64.8794},{"date":"2019-04-30","close":64.6749},{"date":"2019-05-01","close":62.9734},{"date":"2019-05-02","close":62.7198},{"date":"2019-05-03","close":63.4397},{"date":"2019-05-06","close":62.3762},{"date":"2019-05-07","close":64.225},{"date":"2019-05-08","close":64.5931},{"date":"2019-05-09","close":65.2066},{"date":"2019-05-10","close":64.9858},{"date":"2019-05-13","close":61.3455},{"date":"2019-05-14","close":61.46},{"date":"2019-05-15","close":61.9099},{"date":"2019-05-16","close":61.9835},{"date":"2019-05-17","close":61.5418},{"date":"2019-05-20","close":59.693},{"date":"2019-05-21","close":60.8056},{"date":"2019-05-22","close":59.9057},{"date":"2019-05-23","close":58.3759},{"date":"2019-05-24","close":58.016},{"date":"2019-05-28","close":58.4332},{"date":"2019-05-29","close":59.4067},{"date":"2019-05-30","close":59.9875},{"date":"2019-05-31","close":60.0857},{"date":"2019-06-03","close":61.1491},{"date":"2019-06-04","close":63.9223},{"date":"2019-06-05","close":64.3068},{"date":"2019-06-06","close":65.0349},{"date":"2019-06-07","close":66.0329},{"date":"2019-06-10","close":65.3866},{"date":"2019-06-11","close":65.1903},{"date":"2019-06-12","close":65.3703},{"date":"2019-06-13","close":65.8365},{"date":"2019-06-14","close":65.3703},{"date":"2019-06-17","close":65.1085},{"date":"2019-06-18","close":66.0002},{"date":"2019-06-19","close":67.1127},{"date":"2019-06-20","close":67.1291},{"date":"2019-06-21","close":67.5708},{"date":"2019-06-24","close":66.9246},{"date":"2019-06-25","close":67.579},{"date":"2019-06-26","close":68.2089},{"date":"2019-06-27","close":68.2993},{"date":"2019-06-28","close":68.1842},{"date":"2019-07-01","close":69.894},{"date":"2019-07-02","close":68.6363},{"date":"2019-07-03","close":69.6967},{"date":"2019-07-05","close":69.6145},{"date":"2019-07-08","close":68.8336},{"date":"2019-07-09","close":67.6746},{"date":"2019-07-10","close":67.0252},{"date":"2019-07-11","close":67.9787},{"date":"2019-07-12","close":68.4391},{"date":"2019-07-15","close":69.0391},{"date":"2019-07-16","close":69.4337},{"date":"2019-07-17","close":68.5953},{"date":"2019-07-18","close":68.8829},{"date":"2019-07-19","close":68.5295},{"date":"2019-07-22","close":69.3597},{"date":"2019-07-23","close":69.7789},{"date":"2019-07-24","close":70.5187},{"date":"2019-07-25","close":70.0666},{"date":"2019-07-26","close":70.3379},{"date":"2019-07-29","close":69.1048},{"date":"2019-07-30","close":69.7049},{"date":"2019-07-31","close":71.0366},{"date":"2019-08-01","close":69.9186},{"date":"2019-08-02","close":70.6255},{"date":"2019-08-05","close":67.091},{"date":"2019-08-06","close":69.0966},{"date":"2019-08-07","close":69.7871},{"date":"2019-08-08","close":72.9847},{"date":"2019-08-09","close":72.5983},{"date":"2019-08-12","close":70.3379},{"date":"2019-08-13","close":71.0694},{"date":"2019-08-14","close":68.9076},{"date":"2019-08-15","close":68.6692},{"date":"2019-08-16","close":70.3543},{"date":"2019-08-19","close":70.8639},{"date":"2019-08-20","close":70.1899},{"date":"2019-08-21","close":70.8393},{"date":"2019-08-22","close":70.7407},{"date":"2019-08-23","close":68.0774},{"date":"2019-08-26","close":68.661},{"date":"2019-08-27","close":68.4226},{"date":"2019-08-28","close":69.0885},{"date":"2019-08-29","close":70.2968},{"date":"2019-08-30","close":70.9626},{"date":"2019-09-03","close":69.9515},{"date":"2019-09-04","close":71.2749},{"date":"2019-09-05","close":71.9079},{"date":"2019-09-06","close":71.8421},{"date":"2019-09-09","close":71.5297},{"date":"2019-09-10","close":71.1845},{"date":"2019-09-11","close":73.0504},{"date":"2019-09-12","close":73.9464},{"date":"2019-09-13","close":74.8424},{"date":"2019-09-16","close":74.8752},{"date":"2019-09-17","close":74.5136},{"date":"2019-09-18","close":74.7026},{"date":"2019-09-19","close":74.2999},{"date":"2019-09-20","close":73.8971},{"date":"2019-09-23","close":72.9107},{"date":"2019-09-24","close":72.286},{"date":"2019-09-25","close":72.064},{"date":"2019-09-26","close":71.8668},{"date":"2019-09-27","close":71.1236},{"date":"2019-09-30","close":72.4035},{"date":"2019-10-01","close":69.5216},{"date":"2019-10-02","close":68.8362},{"date":"2019-10-03","close":68.7041},{"date":"2019-10-04","close":67.87},{"date":"2019-10-07","close":66.9369},{"date":"2019-10-08","close":65.2689},{"date":"2019-10-09","close":65.6322},{"date":"2019-10-10","close":65.9955},{"date":"2019-10-11","close":69.1582},{"date":"2019-10-14","close":68.0847},{"date":"2019-10-15","close":68.5719},{"date":"2019-10-16","close":69.1747},{"date":"2019-10-17","close":69.695},{"date":"2019-10-18","close":68.5472},{"date":"2019-10-21","close":68.9848},{"date":"2019-10-22","close":67.8453},{"date":"2019-10-23","close":68.1508},{"date":"2019-10-24","close":68.861},{"date":"2019-10-25","close":69.3482},{"date":"2019-10-28","close":69.3895},{"date":"2019-10-29","close":70.1161},{"date":"2019-10-30","close":75.1203},{"date":"2019-10-31","close":75.558},{"date":"2019-11-01","close":78.4564},{"date":"2019-11-04","close":79.2657},{"date":"2019-11-05","close":80.0006},{"date":"2019-11-06","close":80.5291},{"date":"2019-11-07","close":79.9593},{"date":"2019-11-08","close":80.6777},{"date":"2019-11-11","close":81.7595},{"date":"2019-11-12","close":81.2145},{"date":"2019-11-13","close":79.5547},{"date":"2019-11-14","close":80.1327},{"date":"2019-11-15","close":80.0997},{"date":"2019-11-18","close":80.0666},{"date":"2019-11-19","close":80.4713},{"date":"2019-11-20","close":80.1657},{"date":"2019-11-21","close":80.8512},{"date":"2019-11-22","close":80.2896},{"date":"2019-11-25","close":81.3548},{"date":"2019-11-26","close":81.3548},{"date":"2019-11-27","close":81.5695},{"date":"2019-11-29","close":80.8924},{"date":"2019-12-02","close":80.8098},{"date":"2019-12-03","close":80.3061},{"date":"2019-12-04","close":80.0254},{"date":"2019-12-05","close":80.9172},{"date":"2019-12-06","close":81.2723},{"date":"2019-12-09","close":81.9081},{"date":"2019-12-10","close":80.7851},{"date":"2019-12-11","close":81.1319},{"date":"2019-12-12","close":82.1641},{"date":"2019-12-13","close":81.8999},{"date":"2019-12-16","close":82.1806},{"date":"2019-12-17","close":83.3367},{"date":"2019-12-18","close":82.7999},{"date":"2019-12-19","close":81.231},{"date":"2019-12-20","close":81.7842},{"date":"2019-12-23","close":82.7917},{"date":"2019-12-24","close":83.3367},{"date":"2019-12-26","close":83.8074},{"date":"2019-12-27","close":83.5101},{"date":"2019-12-30","close":82.2909},{"date":"2019-12-31","close":82.7886},{"date":"2020-01-02","close":82.8383},{"date":"2020-01-03","close":82.2992},{"date":"2020-01-06","close":81.5776},{"date":"2020-01-07","close":83.0622},{"date":"2020-01-08","close":83.3111},{"date":"2020-01-09","close":82.5397},{"date":"2020-01-10","close":81.2791},{"date":"2020-01-13","close":82.0006},{"date":"2020-01-14","close":81.5113},{"date":"2020-01-15","close":81.7021},{"date":"2020-01-16","close":82.5978},{"date":"2020-01-17","close":82.9378},{"date":"2020-01-21","close":81.4035},{"date":"2020-01-22","close":80.9473},{"date":"2020-01-23","close":80.3087},{"date":"2020-01-24","close":79.3549},{"date":"2020-01-27","close":77.8123},{"date":"2020-01-28","close":78.8656},{"date":"2020-01-29","close":79.9272},{"date":"2020-01-30","close":79.6618},{"date":"2020-01-31","close":79.2803},{"date":"2020-02-03","close":80.9556},{"date":"2020-02-04","close":82.0919},{"date":"2020-02-05","close":84.4473},{"date":"2020-02-06","close":89.5065},{"date":"2020-02-07","close":87.2009},{"date":"2020-02-10","close":86.9686},{"date":"2020-02-11","close":87.2921},{"date":"2020-02-12","close":88.279},{"date":"2020-02-13","close":87.4414},{"date":"2020-02-14","close":87.4746},{"date":"2020-02-18","close":87.7399},{"date":"2020-02-19","close":88.2873},{"date":"2020-02-20","close":89.8134},{"date":"2020-02-21","close":88.3952},{"date":"2020-02-24","close":84.9284},{"date":"2020-02-25","close":81.0634},{"date":"2020-02-26","close":80.3585},{"date":"2020-02-27","close":76.6014},{"date":"2020-02-28","close":77.2151},{"date":"2020-03-02","close":80.3751},{"date":"2020-03-03","close":78.4509},{"date":"2020-03-04","close":82.3988},{"date":"2020-03-05","close":78.65},{"date":"2020-03-06","close":75.0836},{"date":"2020-03-09","close":65.72},{"date":"2020-03-10","close":72.1394},{"date":"2020-03-11","close":69.054},{"date":"2020-03-12","close":64.2271},{"date":"2020-03-13","close":73.0268},{"date":"2020-03-16","close":58.8942},{"date":"2020-03-17","close":56.9285},{"date":"2020-03-18","close":49.6134},{"date":"2020-03-19","close":55.9913},{"date":"2020-03-20","close":54.175},{"date":"2020-03-23","close":53.2295},{"date":"2020-03-24","close":56.9949},{"date":"2020-03-25","close":61.092},{"date":"2020-03-26","close":66.5244},{"date":"2020-03-27","close":63.547},{"date":"2020-03-30","close":68.9357},{"date":"2020-03-31","close":68.1432},{"date":"2020-04-01","close":64.206},{"date":"2020-04-02","close":61.8786},{"date":"2020-04-03","close":59.1259},{"date":"2020-04-06","close":65.0902},{"date":"2020-04-07","close":66.2664},{"date":"2020-04-08","close":69.1276},{"date":"2020-04-09","close":75.0752},{"date":"2020-04-13","close":72.2641},{"date":"2020-04-14","close":72.2974},{"date":"2020-04-15","close":70.1035},{"date":"2020-04-16","close":69.5113},{"date":"2020-04-17","close":71.8219},{"date":"2020-04-20","close":70.5373},{"date":"2020-04-21","close":69.7282},{"date":"2020-04-22","close":70.1619},{"date":"2020-04-23","close":72.8813},{"date":"2020-04-24","close":73.5737},{"date":"2020-04-27","close":75.3922},{"date":"2020-04-28","close":75.8176},{"date":"2020-04-29","close":79.2627},{"date":"2020-04-30","close":76.6601},{"date":"2020-05-01","close":75.0085},{"date":"2020-05-04","close":74.7749},{"date":"2020-05-05","close":74.6581},{"date":"2020-05-06","close":76.7268},{"date":"2020-05-07","close":78.5036},{"date":"2020-05-08","close":77.9781},{"date":"2020-05-11","close":76.3264},{"date":"2020-05-12","close":74.3578},{"date":"2020-05-13","close":74.0492},{"date":"2020-05-14","close":73.9157},{"date":"2020-05-15","close":73.4235},{"date":"2020-05-18","close":75.7676},{"date":"2020-05-19","close":74.3912},{"date":"2020-05-20","close":77.6361},{"date":"2020-05-21","close":76.6351},{"date":"2020-05-22","close":77.8279},{"date":"2020-05-26","close":79.0959},{"date":"2020-05-27","close":80.2637},{"date":"2020-05-28","close":81.4566},{"date":"2020-05-29","close":82.0906},{"date":"2020-06-01","close":82.4826},{"date":"2020-06-02","close":84.176},{"date":"2020-06-03","close":85.0102},{"date":"2020-06-04","close":83.2501},{"date":"2020-06-05","close":86.0945},{"date":"2020-06-08","close":87.2457},{"date":"2020-06-09","close":86.9538},{"date":"2020-06-10","close":85.7692},{"date":"2020-06-11","close":79.1543},{"date":"2020-06-12","close":81.198},{"date":"2020-06-15","close":82.0238},{"date":"2020-06-16","close":83.7672},{"date":"2020-06-17","close":83.9007},{"date":"2020-06-18","close":82.5744},{"date":"2020-06-19","close":83.8006},{"date":"2020-06-22","close":83.7172},{"date":"2020-06-23","close":84.3178},{"date":"2020-06-24","close":80.6057},{"date":"2020-06-25","close":82.6661},{"date":"2020-06-26","close":80.5473},{"date":"2020-06-29","close":81.5445},{"date":"2020-06-30","close":83.4803},{"date":"2020-07-01","close":83.2624},{"date":"2020-07-02","close":84.754},{"date":"2020-07-06","close":85.6591},{"date":"2020-07-07","close":85.3574},{"date":"2020-07-08","close":83.0026},{"date":"2020-07-09","close":82.0306},{"date":"2020-07-10","close":83.9579},{"date":"2020-07-13","close":85.1395},{"date":"2020-07-14","close":86.6814},{"date":"2020-07-15","close":90.3937},{"date":"2020-07-16","close":88.9775},{"date":"2020-07-17","close":89.2205},{"date":"2020-07-20","close":88.1144},{"date":"2020-07-21","close":88.9943},{"date":"2020-07-22","close":90.4691},{"date":"2020-07-23","close":90.335},{"date":"2020-07-24","close":89.9496},{"date":"2020-07-27","close":90.8797},{"date":"2020-07-28","close":89.2037},{"date":"2020-07-29","close":90.7708},{"date":"2020-07-30","close":88.2652},{"date":"2020-07-31","close":88.8686},{"date":"2020-08-03","close":88.6088},{"date":"2020-08-04","close":90.1172},{"date":"2020-08-05","close":89.673},{"date":"2020-08-06","close":90.7121},{"date":"2020-08-07","close":91.9859},{"date":"2020-08-10","close":92.4803},{"date":"2020-08-11","close":91.4998},{"date":"2020-08-12","close":91.7261},{"date":"2020-08-13","close":92.2792},{"date":"2020-08-14","close":91.8518},{"date":"2020-08-17","close":91.3406},{"date":"2020-08-18","close":91.4328},{"date":"2020-08-19","close":90.9468},{"date":"2020-08-20","close":90.4104},{"date":"2020-08-21","close":89.9412},{"date":"2020-08-24","close":91.1395},{"date":"2020-08-25","close":90.997},{"date":"2020-08-26","close":91.0809},{"date":"2020-08-27","close":91.6842},{"date":"2020-08-28","close":91.4663},{"date":"2020-08-31","close":89.5473},{"date":"2020-09-01","close":92.3043},{"date":"2020-09-02","close":94.0725},{"date":"2020-09-03","close":91.7009},{"date":"2020-09-04","close":90.9049},{"date":"2020-09-08","close":88.525},{"date":"2020-09-09","close":90.4272},{"date":"2020-09-10","close":90.3015},{"date":"2020-09-11","close":90.9719},{"date":"2020-09-14","close":92.6227},{"date":"2020-09-15","close":93.687},{"date":"2020-09-16","close":92.7401},{"date":"2020-09-17","close":94.5669},{"date":"2020-09-18","close":92.6479},{"date":"2020-09-21","close":89.2037},{"date":"2020-09-22","close":90.1255},{"date":"2020-09-23","close":87.5781},{"date":"2020-09-24","close":87.1926},{"date":"2020-09-25","close":88.3406},{"date":"2020-09-28","close":89.0948},{"date":"2020-09-29","close":88.6152},{"date":"2020-09-30","close":89.1201},{"date":"2020-10-01","close":86.8313},{"date":"2020-10-02","close":87.1847},{"date":"2020-10-05","close":88.632},{"date":"2020-10-06","close":87.3614},{"date":"2020-10-07","close":89.4314},{"date":"2020-10-08","close":89.2463},{"date":"2020-10-09","close":90.8955},{"date":"2020-10-12","close":91.7455},{"date":"2020-10-13","close":91.2826},{"date":"2020-10-14","close":92.082},{"date":"2020-10-15","close":91.7791},{"date":"2020-10-16","close":91.6445},{"date":"2020-10-19","close":90.7693},{"date":"2020-10-20","close":90.1719},{"date":"2020-10-21","close":89.8185},{"date":"2020-10-22","close":90.4496},{"date":"2020-10-23","close":90.6936},{"date":"2020-10-26","close":88.6572},{"date":"2020-10-27","close":87.8831},{"date":"2020-10-28","close":86.0824},{"date":"2020-10-29","close":87.2015},{"date":"2020-10-30","close":86.4526},{"date":"2020-11-02","close":89.9952},{"date":"2020-11-03","close":88.0598},{"date":"2020-11-04","close":88.2449},{"date":"2020-11-05","close":91.838},{"date":"2020-11-06","close":91.4341},{"date":"2020-11-09","close":92.427},{"date":"2020-11-10","close":92.0147},{"date":"2020-11-11","close":91.5603},{"date":"2020-11-12","close":89.8774},{"date":"2020-11-13","close":91.3836},{"date":"2020-11-16","close":94.2362},{"date":"2020-11-17","close":97.3496},{"date":"2020-11-18","close":96.9962},{"date":"2020-11-19","close":97.0383},{"date":"2020-11-20","close":95.7172},{"date":"2020-11-23","close":97.661},{"date":"2020-11-24","close":99.4954},{"date":"2020-11-25","close":98.1827},{"date":"2020-11-27","close":97.3328},{"date":"2020-11-30","close":97.6189},{"date":"2020-12-01","close":100.076},{"date":"2020-12-02","close":99.428},{"date":"2020-12-03","close":99.6132},{"date":"2020-12-04","close":102.3984},{"date":"2020-12-07","close":99.9918},{"date":"2020-12-08","close":100.7912},{"date":"2020-12-09","close":100.076},{"date":"2020-12-10","close":99.0073},{"date":"2020-12-11","close":97.9723},{"date":"2020-12-14","close":96.3651},{"date":"2020-12-15","close":96.7606},{"date":"2020-12-16","close":96.2389},{"date":"2020-12-17","close":97.2907},{"date":"2020-12-18","close":97.316},{"date":"2020-12-21","close":97.0383},{"date":"2020-12-22","close":95.6498},{"date":"2020-12-23","close":95.7929},{"date":"2020-12-24","close":96.2894},{"date":"2020-12-28","close":94.7916},{"date":"2020-12-29","close":94.7916},{"date":"2020-12-30","close":96.4056},{"date":"2020-12-31","close":97.1239},{"date":"2021-01-04","close":95.5944},{"date":"2021-01-05","close":98.0366},{"date":"2021-01-06","close":101.4845},{"date":"2021-01-07","close":102.9972},{"date":"2021-01-08","close":102.3212},{"date":"2021-01-11","close":100.8761},{"date":"2021-01-12","close":103.3099},{"date":"2021-01-13","close":103.031},{"date":"2021-01-14","close":102.862},{"date":"2021-01-15","close":101.4507},{"date":"2021-01-19","close":98.5099},{"date":"2021-01-20","close":97.5803},{"date":"2021-01-21","close":97.1831},{"date":"2021-01-22","close":96.7183},{"date":"2021-01-25","close":95.5437},{"date":"2021-01-26","close":93.2282},{"date":"2021-01-27","close":90.8789},{"date":"2021-01-28","close":92.138},{"date":"2021-01-29","close":91.5127},{"date":"2021-02-01","close":92.7465},{"date":"2021-02-02","close":93.8873},{"date":"2021-02-03","close":93.4986},{"date":"2021-02-04","close":96.3127},{"date":"2021-02-05","close":97.3352},{"date":"2021-02-08","close":98.5775},{"date":"2021-02-09","close":98.3324},{"date":"2021-02-10","close":91.1831},{"date":"2021-02-11","close":93.1775},{"date":"2021-02-12","close":90.9972},{"date":"2021-02-16","close":91.8761},{"date":"2021-02-17","close":90.2113},{"date":"2021-02-18","close":88.5803},{"date":"2021-02-19","close":88.9437},{"date":"2021-02-22","close":88.7324},{"date":"2021-02-23","close":88.5803},{"date":"2021-02-24","close":88.7071},{"date":"2021-02-25","close":86.1127},{"date":"2021-02-26","close":85.9352},{"date":"2021-03-01","close":90.1437},{"date":"2021-03-02","close":89.1719},{"date":"2021-03-03","close":87.4902},{"date":"2021-03-04","close":85.1577},{"date":"2021-03-05","close":86.7972},{"date":"2021-03-08","close":87.093},{"date":"2021-03-09","close":88.5803},{"date":"2021-03-10","close":89.8733},{"date":"2021-03-11","close":91.8676},{"date":"2021-03-12","close":93.0507},{"date":"2021-03-15","close":94.8845},{"date":"2021-03-16","close":91.8507},{"date":"2021-03-17","close":92.4254},{"date":"2021-03-18","close":93.0423},{"date":"2021-03-19","close":92.8648},{"date":"2021-03-22","close":93.2113},{"date":"2021-03-23","close":91.2845},{"date":"2021-03-24","close":92.5437},{"date":"2021-03-25","close":93.6761},{"date":"2021-03-26","close":96.1437},{"date":"2021-03-29","close":95.2394},{"date":"2021-03-30","close":94.221},{"date":"2021-03-31","close":93.8731},{"date":"2021-04-01","close":94.9848},{"date":"2021-04-05","close":96.6058},{"date":"2021-04-06","close":95.7571},{"date":"2021-04-07","close":94.6539},{"date":"2021-04-08","close":94.6199},{"date":"2021-04-09","close":94.9509},{"date":"2021-04-12","close":95.3922},{"date":"2021-04-13","close":93.9919},{"date":"2021-04-14","close":94.3653},{"date":"2021-04-15","close":95.4516},{"date":"2021-04-16","close":96.4446},{"date":"2021-04-19","close":95.7487},{"date":"2021-04-20","close":95.9014},{"date":"2021-04-21","close":97.48},{"date":"2021-04-22","close":96.2918},{"date":"2021-04-23","close":98.3626},{"date":"2021-04-26","close":99.8733},{"date":"2021-04-27","close":100.7135},{"date":"2021-04-28","close":101.1887},{"date":"2021-04-29","close":102.0374},{"date":"2021-04-30","close":100.3485},{"date":"2021-05-03","close":101.0444},{"date":"2021-05-04","close":101.0275},{"date":"2021-05-05","close":103.3953},{"date":"2021-05-06","close":99.6526},{"date":"2021-05-07","close":102.1902},{"date":"2021-05-10","close":100.4504},{"date":"2021-05-11","close":99.415},{"date":"2021-05-12","close":97.5564},{"date":"2021-05-13","close":98.6766},{"date":"2021-05-14","close":100.3061},{"date":"2021-05-17","close":100.5013},{"date":"2021-05-18","close":99.8648},{"date":"2021-05-19","close":98.9058},{"date":"2021-05-20","close":98.719},{"date":"2021-05-21","close":99.1943},{"date":"2021-05-24","close":99.0755},{"date":"2021-05-25","close":98.0656},{"date":"2021-05-26","close":97.9383},{"date":"2021-05-27","close":98.6511},{"date":"2021-05-28","close":99.0331},{"date":"2021-06-01","close":100.4079},{"date":"2021-06-02","close":99.8902},{"date":"2021-06-03","close":100.0175},{"date":"2021-06-04","close":100.4419},{"date":"2021-06-07","close":100.5607},{"date":"2021-06-08","close":101.1124},{"date":"2021-06-09","close":100.4079},{"date":"2021-06-10","close":100.6626},{"date":"2021-06-11","close":101.35},{"date":"2021-06-14","close":100.5352},{"date":"2021-06-15","close":100.7898},{"date":"2021-06-16","close":99.6356},{"date":"2021-06-17","close":100.1449},{"date":"2021-06-18","close":95.0867},{"date":"2021-06-21","close":96.8689},{"date":"2021-06-22","close":97.2508},{"date":"2021-06-23","close":96.9283},{"date":"2021-06-24","close":95.7741},{"date":"2021-06-25","close":95.0612},{"date":"2021-06-28","close":93.4317},{"date":"2021-06-29","close":92.9373},{"date":"2021-06-30","close":92.2298},{"date":"2021-07-01","close":92.5197},{"date":"2021-07-02","close":92.5111},{"date":"2021-07-06","close":90.9598},{"date":"2021-07-07","close":90.0904},{"date":"2021-07-08","close":89.809},{"date":"2021-07-09","close":91.7696},{"date":"2021-07-12","close":92.7157},{"date":"2021-07-13","close":91.2837},{"date":"2021-07-14","close":91.386},{"date":"2021-07-15","close":91.2581},{"date":"2021-07-16","close":89.6215},{"date":"2021-07-19","close":87.8911},{"date":"2021-07-20","close":88.0872},{"date":"2021-07-21","close":89.7238},{"date":"2021-07-22","close":90.2523},{"date":"2021-07-23","close":90.6529},{"date":"2021-07-26","close":90.8916},{"date":"2021-07-27","close":90.5507},{"date":"2021-07-28","close":91.0791},{"date":"2021-07-29","close":91.1388},{"date":"2021-07-30","close":91.1644},{"date":"2021-08-02","close":90.866},{"date":"2021-08-03","close":91.0195},{"date":"2021-08-04","close":84.0724},{"date":"2021-08-05","close":79.4694},{"date":"2021-08-06","close":81.2424},{"date":"2021-08-09","close":81.7879},{"date":"2021-08-10","close":81.4044},{"date":"2021-08-11","close":81.9925},{"date":"2021-08-12","close":80.9526},{"date":"2021-08-13","close":80.3985},{"date":"2021-08-16","close":79.1029},{"date":"2021-08-17","close":78.5062},{"date":"2021-08-18","close":77.8669},{"date":"2021-08-19","close":75.4802},{"date":"2021-08-20","close":74.8153},{"date":"2021-08-23","close":75.9405},{"date":"2021-08-24","close":77.3555},{"date":"2021-08-25","close":79.1881},{"date":"2021-08-26","close":79.7848},{"date":"2021-08-27","close":79.333},{"date":"2021-08-30","close":79.5461},{"date":"2021-08-31","close":79.8104},{"date":"2021-09-01","close":80.4582},{"date":"2021-09-02","close":82.3932},{"date":"2021-09-03","close":81.2168},{"date":"2021-09-07","close":81.5322},{"date":"2021-09-08","close":82.6403},{"date":"2021-09-09","close":83.1092},{"date":"2021-09-10","close":83.6377},{"date":"2021-09-13","close":83.9786},{"date":"2021-09-14","close":82.5551},{"date":"2021-09-15","close":83.3393},{"date":"2021-09-16","close":82.9984},{"date":"2021-09-17","close":81.1401},{"date":"2021-09-20","close":80.569},{"date":"2021-09-21","close":79.5376},{"date":"2021-09-22","close":80.1598},{"date":"2021-09-23","close":80.5434},{"date":"2021-09-24","close":80.2451},{"date":"2021-09-27","close":81.3532},{"date":"2021-09-28","close":80.0405},{"date":"2021-09-29","close":79.8863},{"date":"2021-09-30","close":78.4469},{"date":"2021-10-01","close":79.0381},{"date":"2021-10-04","close":77.8643},{"date":"2021-10-05","close":79.4836},{"date":"2021-10-06","close":76.759},{"date":"2021-10-07","close":76.9989},{"date":"2021-10-08","close":76.3135},{"date":"2021-10-11","close":75.611},{"date":"2021-10-12","close":75.234},{"date":"2021-10-13","close":75.7395},{"date":"2021-10-14","close":78.4212},{"date":"2021-10-15","close":79.2094},{"date":"2021-10-18","close":78.8667},{"date":"2021-10-19","close":78.9781},{"date":"2021-10-20","close":79.6207},{"date":"2021-10-21","close":80.229},{"date":"2021-10-22","close":79.655},{"date":"2021-10-25","close":79.8863},{"date":"2021-10-26","close":79.4236},{"date":"2021-10-27","close":78.4726},{"date":"2021-10-28","close":79.5264},{"date":"2021-10-29","close":77.9757},{"date":"2021-11-01","close":80.0834},{"date":"2021-11-02","close":80.0405},{"date":"2021-11-03","close":90.142},{"date":"2021-11-04","close":89.4051},{"date":"2021-11-05","close":91.3586},{"date":"2021-11-08","close":90.022},{"date":"2021-11-09","close":91.667},{"date":"2021-11-10","close":90.656},{"date":"2021-11-11","close":90.5446},{"date":"2021-11-12","close":90.8959},{"date":"2021-11-15","close":91.1187},{"date":"2021-11-16","close":90.2791},{"date":"2021-11-17","close":89.9449},{"date":"2021-11-18","close":90.0306},{"date":"2021-11-19","close":89.1481},{"date":"2021-11-22","close":89.2681},{"date":"2021-11-23","close":89.8849},{"date":"2021-11-24","close":89.2081},{"date":"2021-11-26","close":87.94},{"date":"2021-11-29","close":88.7111},{"date":"2021-11-30","close":85.8409},{"date":"2021-12-01","close":85.8238},{"date":"2021-12-02","close":88.7026},{"date":"2021-12-03","close":88.8397},{"date":"2021-12-06","close":90.4418},{"date":"2021-12-07","close":91.7613},{"date":"2021-12-08","close":93.1921},{"date":"2021-12-09","close":92.0526},{"date":"2021-12-10","close":92.6781},{"date":"2021-12-13","close":89.9878},{"date":"2021-12-14","close":89.6279},{"date":"2021-12-15","close":90.5618},{"date":"2021-12-16","close":89.9363},{"date":"2021-12-17","close":89.0881},{"date":"2021-12-20","close":87.5973},{"date":"2021-12-21","close":90.6303},{"date":"2021-12-22","close":92.104},{"date":"2021-12-23","close":93.492},{"date":"2021-12-27","close":93.3463},{"date":"2021-12-28","close":93.8776},{"date":"2021-12-29","close":93.7319},{"date":"2021-12-30","close":94.1796},{"date":"2021-12-31","close":94.61},{"date":"2022-01-03","close":94.8339},{"date":"2022-01-04","close":95.7465},{"date":"2022-01-05","close":93.8438},{"date":"2022-01-06","close":92.8968},{"date":"2022-01-07","close":93.1637},{"date":"2022-01-10","close":92.4663},{"date":"2022-01-11","close":94.1796},{"date":"2022-01-12","close":95.7723},{"date":"2022-01-13","close":97.7095},{"date":"2022-01-14","close":98.2347},{"date":"2022-01-18","close":95.316},{"date":"2022-01-19","close":95.6088},{"date":"2022-01-20","close":94.0935},{"date":"2022-01-21","close":93.7147},{"date":"2022-01-24","close":92.4663},{"date":"2022-01-25","close":92.6557},{"date":"2022-01-26","close":92.4232},{"date":"2022-01-27","close":93.0603},{"date":"2022-01-28","close":93.4133},{"date":"2022-01-31","close":95.0233},{"date":"2022-02-01","close":96.0392},{"date":"2022-02-02","close":96.9863},{"date":"2022-02-03","close":95.3074},{"date":"2022-02-04","close":94.9028},{"date":"2022-02-07","close":93.1723},{"date":"2022-02-08","close":95.7207},{"date":"2022-02-09","close":101.0586},{"date":"2022-02-10","close":100.9897},{"date":"2022-02-11","close":101.4805},{"date":"2022-02-14","close":99.6552},{"date":"2022-02-15","close":101.403},{"date":"2022-02-16","close":102.9613},{"date":"2022-02-17","close":101.6871},{"date":"2022-02-18","close":100.6367},{"date":"2022-02-22","close":100.0082},{"date":"2022-02-23","close":98.7426},{"date":"2022-02-24","close":98.9234},{"date":"2022-02-25","close":101.5666},{"date":"2022-02-28","close":100.9467},{"date":"2022-03-01","close":99.9479},{"date":"2022-03-02","close":102.9355},{"date":"2022-03-03","close":103.8739},{"date":"2022-03-04","close":104.4163},{"date":"2022-03-07","close":102.3758},{"date":"2022-03-08","close":101.1275},{"date":"2022-03-09","close":103.3143},{"date":"2022-03-10","close":107.1197},{"date":"2022-03-11","close":106.1296},{"date":"2022-03-14","close":108.4886},{"date":"2022-03-15","close":109.9264},{"date":"2022-03-16","close":108.5919},{"date":"2022-03-17","close":111.6139},{"date":"2022-03-18","close":111.4417},{"date":"2022-03-21","close":113.1291},{"date":"2022-03-22","close":112.3801},{"date":"2022-03-23","close":113.0086},{"date":"2022-03-24","close":115.2385},{"date":"2022-03-25","close":117.5631},{"date":"2022-03-28","close":117.0465},{"date":"2022-03-29","close":112.5265},{"date":"2022-03-30","close":114.7741},{"date":"2022-03-31","close":113.7367},{"date":"2022-04-01","close":113.3563},{"date":"2022-04-04","close":114.29},{"date":"2022-04-05","close":115.578},{"date":"2022-04-06","close":115.8373},{"date":"2022-04-07","close":117.4193},{"date":"2022-04-08","close":119.6409},{"date":"2022-04-11","close":118.0677},{"date":"2022-04-12","close":118.569},{"date":"2022-04-13","close":119.8052},{"date":"2022-04-14","close":118.2492},{"date":"2022-04-18","close":118.7592},{"date":"2022-04-19","close":120.4449},{"date":"2022-04-20","close":120.5832},{"date":"2022-04-21","close":118.4394},{"date":"2022-04-22","close":114.6531},{"date":"2022-04-25","close":113.8059},{"date":"2022-04-26","close":112.9587},{"date":"2022-04-27","close":114.4715},{"date":"2022-04-28","close":116.4425},{"date":"2022-04-29","close":114.5752},{"date":"2022-05-02","close":113.9183},{"date":"2022-05-03","close":106.7605},{"date":"2022-05-04","close":105.922},{"date":"2022-05-05","close":102.4728},{"date":"2022-05-06","close":102.8705},{"date":"2022-05-09","close":98.4704},{"date":"2022-05-10","close":97.3985},{"date":"2022-05-11","close":99.8535},{"date":"2022-05-12","close":99.0237},{"date":"2022-05-13","close":100.9427},{"date":"2022-05-16","close":101.1589},{"date":"2022-05-17","close":103.1385},{"date":"2022-05-18","close":102.6025},{"date":"2022-05-19","close":104.9279},{"date":"2022-05-20","close":103.2422},{"date":"2022-05-23","close":106.7692},{"date":"2022-05-24","close":106.8124},{"date":"2022-05-25","close":105.7059},{"date":"2022-05-26","close":106.4493},{"date":"2022-05-27","close":108.9303},{"date":"2022-05-31","close":105.9652},{"date":"2022-06-01","close":105.2132},{"date":"2022-06-02","close":108.5327},{"date":"2022-06-03","close":104.876},{"date":"2022-06-06","close":104.1412},{"date":"2022-06-07","close":104.7982},{"date":"2022-06-08","close":101.8591},{"date":"2022-06-09","close":99.819},{"date":"2022-06-10","close":97.4244},{"date":"2022-06-13","close":93.4565},{"date":"2022-06-14","close":93.2923},{"date":"2022-06-15","close":92.6353},{"date":"2022-06-16","close":89.8258},{"date":"2022-06-17","close":89.8863},{"date":"2022-06-21","close":94.079},{"date":"2022-06-22","close":93.033},{"date":"2022-06-23","close":89.6356},{"date":"2022-06-24","close":93.5603},{"date":"2022-06-27","close":94.1567},{"date":"2022-06-28","close":93.2145},{"date":"2022-06-29","close":94.0137},{"date":"2022-06-30","close":92.9626},{"date":"2022-07-01","close":93.3882},{"date":"2022-07-05","close":90.3303},{"date":"2022-07-06","close":90.0002},{"date":"2022-07-07","close":90.7386},{"date":"2022-07-08","close":91.1556},{"date":"2022-07-11","close":90.895},{"date":"2022-07-12","close":89.9481},{"date":"2022-07-13","close":89.2531},{"date":"2022-07-14","close":86.9075},{"date":"2022-07-15","close":87.6633},{"date":"2022-07-18","close":87.1942},{"date":"2022-07-19","close":90.1739},{"date":"2022-07-20","close":91.0948},{"date":"2022-07-21","close":91.894},{"date":"2022-07-22","close":91.9983},{"date":"2022-07-25","close":93.5012},{"date":"2022-07-26","close":93.6402},{"date":"2022-07-27","close":95.3515},{"date":"2022-07-28","close":95.7512},{"date":"2022-07-29","close":96.5156},{"date":"2022-08-01","close":94.7869},{"date":"2022-08-02","close":93.3882},{"date":"2022-08-03","close":94.7261},{"date":"2022-08-04","close":92.1286},{"date":"2022-08-05","close":92.3718},{"date":"2022-08-08","close":93.8486},{"date":"2022-08-09","close":93.2579},{"date":"2022-08-10","close":94.8911},{"date":"2022-08-11","close":95.1865},{"date":"2022-08-12","close":97.5321},{"date":"2022-08-15","close":97.2888},{"date":"2022-08-16","close":98.8265},{"date":"2022-08-17","close":98.1576},{"date":"2022-08-18","close":98.0707},{"date":"2022-08-19","close":96.811},{"date":"2022-08-22","close":94.5349},{"date":"2022-08-23","close":98.4182},{"date":"2022-08-24","close":99.6257},{"date":"2022-08-25","close":102.1537},{"date":"2022-08-26","close":98.9655},{"date":"2022-08-29","close":98.1836},{"date":"2022-08-30","close":95.3081},{"date":"2022-08-31","close":93.8921},{"date":"2022-09-01","close":92.7975},{"date":"2022-09-02","close":92.4674},{"date":"2022-09-06","close":91.2425},{"date":"2022-09-07","close":94.3525},{"date":"2022-09-08","close":95.5427},{"date":"2022-09-09","close":97.9056},{"date":"2022-09-12","close":98.2184},{"date":"2022-09-13","close":95.8554},{"date":"2022-09-14","close":96.4201},{"date":"2022-09-15","close":94.0398},{"date":"2022-09-16","close":91.9809},{"date":"2022-09-19","close":93.4838},{"date":"2022-09-20","close":92.3631},{"date":"2022-09-21","close":91.8245},{"date":"2022-09-22","close":93.1102},{"date":"2022-09-23","close":91.0427},{"date":"2022-09-26","close":89.7309},{"date":"2022-09-27","close":91.2164},{"date":"2022-09-28","close":94.1527},{"date":"2022-09-29","close":92.8083},{"date":"2022-09-30","close":92.2758},{"date":"2022-10-03","close":95.2527},{"date":"2022-10-04","close":98.1598},{"date":"2022-10-05","close":97.8106},{"date":"2022-10-06","close":97.7495},{"date":"2022-10-07","close":96.6931},{"date":"2022-10-10","close":98.1423},{"date":"2022-10-11","close":98.1423},{"date":"2022-10-12","close":100.1327},{"date":"2022-10-13","close":101.7216},{"date":"2022-10-14","close":96.763},{"date":"2022-10-17","close":99.9145},{"date":"2022-10-18","close":102.743},{"date":"2022-10-19","close":101.8525},{"date":"2022-10-20","close":100.7002},{"date":"2022-10-21","close":102.3152},{"date":"2022-10-24","close":101.0057},{"date":"2022-10-25","close":103.5811},{"date":"2022-10-26","close":103.3628},{"date":"2022-10-27","close":103.4938},{"date":"2022-10-28","close":102.9787},{"date":"2022-10-31","close":103.7993},{"date":"2022-11-01","close":104.393},{"date":"2022-11-02","close":104.6461},{"date":"2022-11-03","close":107.6754},{"date":"2022-11-04","close":108.6881},{"date":"2022-11-07","close":108.6619},{"date":"2022-11-08","close":111.0015},{"date":"2022-11-09","close":109.8841},{"date":"2022-11-10","close":110.3905},{"date":"2022-11-11","close":109.6048},{"date":"2022-11-14","close":110.9841},{"date":"2022-11-15","close":112.3809},{"date":"2022-11-16","close":110.6262},{"date":"2022-11-17","close":111.1325},{"date":"2022-11-18","close":111.4381},{"date":"2022-11-21","close":111.1063},{"date":"2022-11-22","close":111.8571},{"date":"2022-11-23","close":111.9618},{"date":"2022-11-25","close":112.7737},{"date":"2022-11-28","close":110.9055},{"date":"2022-11-29","close":111.4904},{"date":"2022-11-30","close":114.0483},{"date":"2022-12-01","close":113.5158},{"date":"2022-12-02","close":117.2959},{"date":"2022-12-05","close":114.1269},{"date":"2022-12-06","close":111.6912},{"date":"2022-12-07","close":111.6737},{"date":"2022-12-08","close":111.7349},{"date":"2022-12-09","close":110.5214},{"date":"2022-12-12","close":110.2508},{"date":"2022-12-13","close":111.3944},{"date":"2022-12-14","close":110.6873},{"date":"2022-12-15","close":109.273},{"date":"2022-12-16","close":108.5135},{"date":"2022-12-19","close":107.1691},{"date":"2022-12-20","close":108.4},{"date":"2022-12-21","close":109.2032},{"date":"2022-12-22","close":108.8365},{"date":"2022-12-23","close":110.2944},{"date":"2022-12-27","close":110.469},{"date":"2022-12-28","close":108.8278},{"date":"2022-12-29","close":109.5821},{"date":"2022-12-30","close":109.4593},{"date":"2023-01-03","close":109.5645},{"date":"2023-01-04","close":107.8279},{"date":"2023-01-05","close":106.7403},{"date":"2023-01-06","close":110.0382},{"date":"2023-01-09","close":113.1167},{"date":"2023-01-10","close":112.8799},{"date":"2023-01-11","close":115.3532},{"date":"2023-01-12","close":113.4763},{"date":"2023-01-13","close":113.9938},{"date":"2023-01-17","close":112.8185},{"date":"2023-01-18","close":111.0556},{"date":"2023-01-19","close":111.0117},{"date":"2023-01-20","close":112.4413},{"date":"2023-01-23","close":111.8099},{"date":"2023-01-24","close":113.336},{"date":"2023-01-25","close":113.0378},{"date":"2023-01-26","close":114.8094},{"date":"2023-01-27","close":115.9672},{"date":"2023-01-30","close":114.2744},{"date":"2023-01-31","close":116.7654},{"date":"2023-02-01","close":116.1514},{"date":"2023-02-02","close":112.8974},{"date":"2023-02-03","close":111.7309},{"date":"2023-02-06","close":110.6258},{"date":"2023-02-07","close":110.6258},{"date":"2023-02-08","close":112.6782},{"date":"2023-02-09","close":113.2307},{"date":"2023-02-10","close":115.0726},{"date":"2023-02-13","close":113.0904},{"date":"2023-02-14","close":112.8273},{"date":"2023-02-15","close":113.1781},{"date":"2023-02-16","close":113.143},{"date":"2023-02-17","close":112.4413},{"date":"2023-02-21","close":110.6346},{"date":"2023-02-22","close":112.9062},{"date":"2023-02-23","close":113.2132},{"date":"2023-02-24","close":113.029},{"date":"2023-02-27","close":113.336},{"date":"2023-02-28","close":113.2746},{"date":"2023-03-01","close":112.3712},{"date":"2023-03-02","close":113.0202},{"date":"2023-03-03","close":112.6168},{"date":"2023-03-06","close":110.4942},{"date":"2023-03-07","close":110.6258},{"date":"2023-03-08","close":111.8011},{"date":"2023-03-09","close":108.1086},{"date":"2023-03-10","close":105.7405},{"date":"2023-03-13","close":104.7581},{"date":"2023-03-14","close":105.4773},{"date":"2023-03-15","close":101.7849},{"date":"2023-03-16","close":102.4076},{"date":"2023-03-17","close":101.8024},{"date":"2023-03-20","close":104.2495},{"date":"2023-03-21","close":106.5912},{"date":"2023-03-22","close":103.5478},{"date":"2023-03-23","close":102.583},{"date":"2023-03-24","close":103.2233},{"date":"2023-03-27","close":103.767},{"date":"2023-03-28","close":104.5915},{"date":"2023-03-29","close":106.1001},{"date":"2023-03-30","close":106.717},{"date":"2023-03-31","close":107.6335},{"date":"2023-04-03","close":108.1447},{"date":"2023-04-04","close":107.1576},{"date":"2023-04-05","close":107.4132},{"date":"2023-04-06","close":103.0419},{"date":"2023-04-10","close":104.9368},{"date":"2023-04-11","close":106.435},{"date":"2023-04-12","close":107.9596},{"date":"2023-04-13","close":109.1494},{"date":"2023-04-14","close":108.1271},{"date":"2023-04-17","close":109.5548},{"date":"2023-04-18","close":109.8897},{"date":"2023-04-19","close":109.0613},{"date":"2023-04-20","close":108.4972},{"date":"2023-04-21","close":108.5942},{"date":"2023-04-24","close":109.0965},{"date":"2023-04-25","close":107.5454},{"date":"2023-04-26","close":105.5977},{"date":"2023-04-27","close":107.3251},{"date":"2023-04-28","close":108.9114},{"date":"2023-05-01","close":109.0701},{"date":"2023-05-02","close":102.6013},{"date":"2023-05-03","close":100.4597},{"date":"2023-05-04","close":98.609},{"date":"2023-05-05","close":100.0191},{"date":"2023-05-08","close":98.6707},{"date":"2023-05-09","close":97.384},{"date":"2023-05-10","close":97.4545},{"date":"2023-05-11","close":96.5027},{"date":"2023-05-12","close":96.5732},{"date":"2023-05-15","close":97.0844},{"date":"2023-05-16","close":95.4451},{"date":"2023-05-17","close":95.1984},{"date":"2023-05-18","close":95.5949},{"date":"2023-05-19","close":95.9827},{"date":"2023-05-22","close":95.0309},{"date":"2023-05-23","close":93.9822},{"date":"2023-05-24","close":92.4575},{"date":"2023-05-25","close":91.541},{"date":"2023-05-26","close":91.2942},{"date":"2023-05-30","close":91.8406},{"date":"2023-05-31","close":91.726},{"date":"2023-06-01","close":91.9111},{"date":"2023-06-02","close":94.3611},{"date":"2023-06-05","close":94.6872},{"date":"2023-06-06","close":97.1284},{"date":"2023-06-07","close":98.2212},{"date":"2023-06-08","close":96.9081},{"date":"2023-06-09","close":93.0921},{"date":"2023-06-12","close":92.625},{"date":"2023-06-13","close":93.2507},{"date":"2023-06-14","close":92.1314},{"date":"2023-06-15","close":93.33},{"date":"2023-06-16","close":94.0967},{"date":"2023-06-20","close":92.7836},{"date":"2023-06-21","close":95.9386},{"date":"2023-06-22","close":95.1014},{"date":"2023-06-23","close":93.1802},{"date":"2023-06-26","close":93.9381},{"date":"2023-06-27","close":92.625},{"date":"2023-06-28","close":91.6026},{"date":"2023-06-29","close":92.6396},{"date":"2023-06-30","close":92.4711},{"date":"2023-07-03","close":94.0221},{"date":"2023-07-05","close":90.8759},{"date":"2023-07-06","close":91.6026},{"date":"2023-07-07","close":92.3914},{"date":"2023-07-10","close":82.0932},{"date":"2023-07-11","close":83.1567},{"date":"2023-07-12","close":84.6101},{"date":"2023-07-13","close":85.2394},{"date":"2023-07-14","close":84.3974},{"date":"2023-07-17","close":84.557},{"date":"2023-07-18","close":84.6988},{"date":"2023-07-19","close":84.7519},{"date":"2023-07-20","close":84.7608},{"date":"2023-07-21","close":84.3354},{"date":"2023-07-24","close":84.557},{"date":"2023-07-25","close":84.8671},{"date":"2023-07-26","close":84.4506},{"date":"2023-07-27","close":84.3797},{"date":"2023-07-28","close":85.3812},{"date":"2023-07-31","close":85.2837},{"date":"2023-08-01","close":83.3339},{"date":"2023-08-02","close":82.2616},{"date":"2023-08-03","close":80.6397},{"date":"2023-08-04","close":81.0829},{"date":"2023-08-07","close":80.6929},{"date":"2023-08-08","close":78.5393},{"date":"2023-08-09","close":77.0593},{"date":"2023-08-10","close":77.7683},{"date":"2023-08-11","close":78.9293},{"date":"2023-08-14","close":79.5851},{"date":"2023-08-15","close":77.529},{"date":"2023-08-16","close":77.2365},{"date":"2023-08-17","close":78.7166},{"date":"2023-08-18","close":78.8761},{"date":"2023-08-21","close":78.1228},{"date":"2023-08-22","close":78.4507},{"date":"2023-08-23","close":78.1494},{"date":"2023-08-24","close":78.2114},{"date":"2023-08-25","close":77.9456},{"date":"2023-08-28","close":78.5305},{"date":"2023-08-29","close":78.6014},{"date":"2023-08-30","close":78.3444},{"date":"2023-08-31","close":76.4212},{"date":"2023-09-01","close":76.2971},{"date":"2023-09-05","close":73.2219},{"date":"2023-09-06","close":72.8408},{"date":"2023-09-07","close":67.4435},{"date":"2023-09-08","close":66.8763},{"date":"2023-09-11","close":65.4672},{"date":"2023-09-12","close":66.5129},{"date":"2023-09-13","close":66.7434},{"date":"2023-09-14","close":67.0092},{"date":"2023-09-15","close":67.0447},{"date":"2023-09-18","close":65.352},{"date":"2023-09-19","close":64.253},{"date":"2023-09-20","close":62.9059},{"date":"2023-09-21","close":61.8513},{"date":"2023-09-22","close":60.6105},{"date":"2023-09-25","close":60.2029},{"date":"2023-09-26","close":59.4141},{"date":"2023-09-27","close":58.5013},{"date":"2023-09-28","close":58.9304},{"date":"2023-09-29","close":59.8782},{"date":"2023-10-02","close":58.3403},{"date":"2023-10-03","close":58.2509},{"date":"2023-10-04","close":57.9827},{"date":"2023-10-05","close":56.7846},{"date":"2023-10-06","close":56.1408},{"date":"2023-10-09","close":56.6415},{"date":"2023-10-10","close":57.777},{"date":"2023-10-11","close":56.114},{"date":"2023-10-12","close":55.3182},{"date":"2023-10-13","close":55.8011},{"date":"2023-10-16","close":57.4194},{"date":"2023-10-17","close":60.1196},{"date":"2023-10-18","close":59.154},{"date":"2023-10-19","close":59.5384},{"date":"2023-10-20","close":59.8603},{"date":"2023-10-23","close":51.9654},{"date":"2023-10-24","close":50.1682},{"date":"2023-10-25","close":49.8642},{"date":"2023-10-26","close":51.268},{"date":"2023-10-27","close":50.8567},{"date":"2023-10-30","close":51.8223},{"date":"2023-10-31","close":47.5664},{"date":"2023-11-01","close":44.7142},{"date":"2023-11-02","close":48.8986},{"date":"2023-11-03","close":49.5245},{"date":"2023-11-06","close":49.5245},{"date":"2023-11-07","close":47.7184},{"date":"2023-11-08","close":46.869},{"date":"2023-11-09","close":44.8036},{"date":"2023-11-10","close":45.8139},{"date":"2023-11-13","close":45.805},{"date":"2023-11-14","close":47.1551},{"date":"2023-11-15","close":48.9075},{"date":"2023-11-16","close":47.772},{"date":"2023-11-17","close":47.9687},{"date":"2023-11-20","close":48.0224},{"date":"2023-11-21","close":47.5664},{"date":"2023-11-22","close":47.4948},{"date":"2023-11-24","close":47.468},{"date":"2023-11-27","close":46.4934},{"date":"2023-11-28","close":46.8243},{"date":"2023-11-29","close":47.1014},{"date":"2023-11-30","close":47.9777},{"date":"2023-12-01","close":49.8463},{"date":"2023-12-04","close":49.5513},{"date":"2023-12-05","close":48.0849},{"date":"2023-12-06","close":49.3635},{"date":"2023-12-07","close":49.5066},{"date":"2023-12-08","close":49.9626},{"date":"2023-12-11","close":49.891},{"date":"2023-12-12","close":48.8628},{"date":"2023-12-13","close":51.6435},{"date":"2023-12-14","close":53.8519},{"date":"2023-12-15","close":53.2082},{"date":"2023-12-18","close":52.6538},{"date":"2023-12-19","close":54.5225},{"date":"2023-12-20","close":53.4049},{"date":"2023-12-21","close":55.5239},{"date":"2023-12-22","close":56.0961},{"date":"2023-12-26","close":56.9902},{"date":"2023-12-27","close":56.8919},{"date":"2023-12-28","close":57.1265},{"date":"2023-12-29","close":56.8919},{"date":"2024-01-02","close":58.507},{"date":"2024-01-03","close":55.2135},{"date":"2024-01-04","close":54.3834},{"date":"2024-01-05","close":54.8436},{"date":"2024-01-08","close":55.5655},{"date":"2024-01-09","close":54.6721},{"date":"2024-01-10","close":53.6976},{"date":"2024-01-11","close":53.1743},{"date":"2024-01-12","close":52.5246},{"date":"2024-01-16","close":51.4689},{"date":"2024-01-17","close":50.0522},{"date":"2024-01-18","close":49.6642},{"date":"2024-01-19","close":50.2146},{"date":"2024-01-22","close":50.8914},{"date":"2024-01-23","close":52.1727},{"date":"2024-01-24","close":51.4418},{"date":"2024-01-25","close":51.8569},{"date":"2024-01-26","close":52.6509},{"date":"2024-01-29","close":52.1546},{"date":"2024-01-30","close":51.8749},{"date":"2024-01-31","close":50.7109},{"date":"2024-02-01","close":56.0708},{"date":"2024-02-02","close":55.4301},{"date":"2024-02-05","close":54.5187},{"date":"2024-02-06","close":48.2295},{"date":"2024-02-07","close":49.3123},{"date":"2024-02-08","close":46.9572},{"date":"2024-02-09","close":46.6956},{"date":"2024-02-12","close":48.3739},{"date":"2024-02-13","close":46.4609},{"date":"2024-02-14","close":46.1361},{"date":"2024-02-15","close":46.6865},{"date":"2024-02-16","close":47.2279},{"date":"2024-02-20","close":46.0098},{"date":"2024-02-21","close":46.1181},{"date":"2024-02-22","close":46.6053},{"date":"2024-02-23","close":47.264},{"date":"2024-02-26","close":47.4084},{"date":"2024-02-27","close":47.625},{"date":"2024-02-28","close":46.2805},{"date":"2024-02-29","close":50.8824},{"date":"2024-03-01","close":51.7125},{"date":"2024-03-04","close":53.057},{"date":"2024-03-05","close":53.8781},{"date":"2024-03-06","close":55.5113},{"date":"2024-03-07","close":57.2077},{"date":"2024-03-08","close":56.567},{"date":"2024-03-11","close":57.8935},{"date":"2024-03-12","close":57.6137},{"date":"2024-03-13","close":59.2921},{"date":"2024-03-14","close":57.8122},{"date":"2024-03-15","close":58.6965},{"date":"2024-03-18","close":59.6079},{"date":"2024-03-19","close":55.6467},{"date":"2024-03-20","close":57.8483},{"date":"2024-03-21","close":58.5702},{"date":"2024-03-22","close":56.2693},{"date":"2024-03-25","close":56.6843},{"date":"2024-03-26","close":56.3415},{"date":"2024-03-27","close":57.1065},{"date":"2024-03-28","close":58.0173},{"date":"2024-04-01","close":57.1612},{"date":"2024-04-02","close":54.9571},{"date":"2024-04-03","close":54.6747},{"date":"2024-04-04","close":53.9279},{"date":"2024-04-05","close":53.4998},{"date":"2024-04-08","close":54.7749},{"date":"2024-04-09","close":58.072},{"date":"2024-04-10","close":56.6693},{"date":"2024-04-11","close":56.05},{"date":"2024-04-12","close":51.6873},{"date":"2024-04-15","close":51.6782},{"date":"2024-04-16","close":50.4851},{"date":"2024-04-17","close":51.0589},{"date":"2024-04-18","close":51.8604},{"date":"2024-04-19","close":52.6619},{"date":"2024-04-22","close":53.0535},{"date":"2024-04-23","close":53.4178},{"date":"2024-04-24","close":53.1901},{"date":"2024-04-25","close":52.6436},{"date":"2024-04-26","close":53.2448},{"date":"2024-04-29","close":54.8386},{"date":"2024-04-30","close":53.7457},{"date":"2024-05-01","close":52.6163},{"date":"2024-05-02","close":55.1301},{"date":"2024-05-03","close":56.3323},{"date":"2024-05-06","close":55.54},{"date":"2024-05-07","close":60.7952},{"date":"2024-05-08","close":59.0556},{"date":"2024-05-09","close":61.0411},{"date":"2024-05-10","close":61.5056},{"date":"2024-05-13","close":60.7588},{"date":"2024-05-14","close":60.358},{"date":"2024-05-15","close":58.2177},{"date":"2024-05-16","close":58.4272},{"date":"2024-05-17","close":58.2723},{"date":"2024-05-20","close":58.1721},{"date":"2024-05-21","close":58.3179},{"date":"2024-05-22","close":57.9444},{"date":"2024-05-23","close":54.6929},{"date":"2024-05-24","close":56.2504},{"date":"2024-05-28","close":57.2796},{"date":"2024-05-29","close":55.1028},{"date":"2024-05-30","close":55.7039},{"date":"2024-05-31","close":55.5126},{"date":"2024-06-03","close":53.6728},{"date":"2024-06-04","close":51.5962},{"date":"2024-06-05","close":52.671},{"date":"2024-06-06","close":53.4451},{"date":"2024-06-07","close":51.6053},{"date":"2024-06-10","close":50.0843},{"date":"2024-06-11","close":52.0881},{"date":"2024-06-12","close":52.2065},{"date":"2024-06-13","close":50.476},{"date":"2024-06-14","close":49.9022},{"date":"2024-06-17","close":50.9587},{"date":"2024-06-18","close":50.5853},{"date":"2024-06-20","close":49.5287},{"date":"2024-06-21","close":51.3594},{"date":"2024-06-24","close":52.0425},{"date":"2024-06-25","close":51.4778},{"date":"2024-06-26","close":51.7055},{"date":"2024-06-27","close":51.9879},{"date":"2024-06-28","close":52.954},{"date":"2024-07-01","close":52.0891},{"date":"2024-07-02","close":51.1782},{"date":"2024-07-03","close":51.215},{"date":"2024-07-05","close":50.7181},{"date":"2024-07-08","close":51.7394},{"date":"2024-07-09","close":50.1844},{"date":"2024-07-10","close":50.4696},{"date":"2024-07-11","close":52.1719},{"date":"2024-07-12","close":52.8252},{"date":"2024-07-15","close":53.4233},{"date":"2024-07-16","close":54.5091},{"date":"2024-07-17","close":57.0026},{"date":"2024-07-18","close":55.1624},{"date":"2024-07-19","close":53.2025},{"date":"2024-07-22","close":53.2853},{"date":"2024-07-23","close":52.8896},{"date":"2024-07-24","close":52.4019},{"date":"2024-07-25","close":54.233},{"date":"2024-07-26","close":54.8403},{"date":"2024-07-29","close":54.5643},{"date":"2024-07-30","close":53.8006},{"date":"2024-07-31","close":53.6993},{"date":"2024-08-01","close":59.2018},{"date":"2024-08-02","close":57.2235},{"date":"2024-08-05","close":56.7358},{"date":"2024-08-06","close":56.3217},{"date":"2024-08-07","close":56.3585},{"date":"2024-08-08","close":56.5334},{"date":"2024-08-09","close":56.2665},{"date":"2024-08-12","close":54.8863},{"date":"2024-08-13","close":56.3953},{"date":"2024-08-14","close":56.515},{"date":"2024-08-15","close":57.3983},{"date":"2024-08-16","close":58.1528},{"date":"2024-08-19","close":59.9931},{"date":"2024-08-20","close":58.254},{"date":"2024-08-21","close":58.8613},{"date":"2024-08-22","close":58.8061},{"date":"2024-08-23","close":60.1587},{"date":"2024-08-26","close":59.9839},{"date":"2024-08-27","close":59.8827},{"date":"2024-08-28","close":59.9103},{"date":"2024-08-29","close":60.1771},{"date":"2024-08-30","close":59.4226},{"date":"2024-09-03","close":57.6375},{"date":"2024-09-04","close":58.0332},{"date":"2024-09-05","close":57.6559},{"date":"2024-09-06","close":55.466},{"date":"2024-09-09","close":56.1929},{"date":"2024-09-10","close":56.2757},{"date":"2024-09-11","close":56.6254},{"date":"2024-09-12","close":57.0486},{"date":"2024-09-13","close":58.4381},{"date":"2024-09-16","close":58.3},{"date":"2024-09-17","close":58.2816},{"date":"2024-09-18","close":58.4289},{"date":"2024-09-19","close":59.1098},{"date":"2024-09-20","close":57.0855},{"date":"2024-09-23","close":58.4841},{"date":"2024-09-24","close":59.487},{"date":"2024-09-25","close":58.8613},{"date":"2024-09-26","close":60.7016},{"date":"2024-09-27","close":60.8028},{"date":"2024-09-30","close":61.2113},{"date":"2024-10-01","close":60.9606},{"date":"2024-10-02","close":60.7378},{"date":"2024-10-03","close":59.4197},{"date":"2024-10-04","close":59.3918},{"date":"2024-10-07","close":58.5564},{"date":"2024-10-08","close":57.5352},{"date":"2024-10-09","close":57.0525},{"date":"2024-10-10","close":56.05},{"date":"2024-10-11","close":56.3099},{"date":"2024-10-14","close":58.2315},{"date":"2024-10-15","close":57.331},{"date":"2024-10-16","close":58.2315},{"date":"2024-10-17","close":58.0365},{"date":"2024-10-18","close":58.1943},{"date":"2024-10-21","close":57.8601},{"date":"2024-10-22","close":57.9066},{"date":"2024-10-23","close":57.6559},{"date":"2024-10-24","close":57.0897},{"date":"2024-10-25","close":57.5538},{"date":"2024-10-28","close":57.1268},{"date":"2024-10-29","close":55.8643},{"date":"2024-10-30","close":61.8425},{"date":"2024-10-31","close":60.3294},{"date":"2024-11-01","close":58.6213},{"date":"2024-11-04","close":58.8998},{"date":"2024-11-05","close":59.0576},{"date":"2024-11-06","close":56.5605},{"date":"2024-11-07","close":56.477},{"date":"2024-11-08","close":55.4188},{"date":"2024-11-11","close":54.8525},{"date":"2024-11-12","close":51.9284},{"date":"2024-11-13","close":51.7335},{"date":"2024-11-14","close":51.5014},{"date":"2024-11-15","close":50.4895},{"date":"2024-11-18","close":51.2693},{"date":"2024-11-19","close":51.6221},{"date":"2024-11-20","close":53.098},{"date":"2024-11-21","close":54.147},{"date":"2024-11-22","close":54.5276},{"date":"2024-11-25","close":56.2728},{"date":"2024-11-26","close":55.6694},{"date":"2024-11-27","close":55.2331},{"date":"2024-11-29","close":54.8525},{"date":"2024-12-02","close":55.1217},{"date":"2024-12-03","close":55.2609},{"date":"2024-12-04","close":54.7782},{"date":"2024-12-05","close":53.0887},{"date":"2024-12-06","close":52.5225},{"date":"2024-12-09","close":54.0078},{"date":"2024-12-10","close":53.1444},{"date":"2024-12-11","close":52.4018},{"date":"2024-12-12","close":50.5917},{"date":"2024-12-13","close":49.6634},{"date":"2024-12-16","close":48.1874},{"date":"2024-12-17","close":47.9925},{"date":"2024-12-18","close":45.5882},{"date":"2024-12-19","close":44.4278},{"date":"2024-12-20","close":46.5536},{"date":"2024-12-23","close":46.173},{"date":"2024-12-24","close":46.173},{"date":"2024-12-26","close":45.6068},{"date":"2024-12-27","close":45.4954},{"date":"2024-12-30","close":44.9755},{"date":"2024-12-31","close":45.6708},{"date":"2025-01-02","close":45.7929},{"date":"2025-01-03","close":45.5956},{"date":"2025-01-06","close":46.6667},{"date":"2025-01-07","close":48.0384},{"date":"2025-01-08","close":47.268},{"date":"2025-01-10","close":46.5915},{"date":"2025-01-13","close":48.8934},{"date":"2025-01-14","close":50.2745},{"date":"2025-01-15","close":50.2275},{"date":"2025-01-16","close":50.2933},{"date":"2025-01-17","close":50.1993},{"date":"2025-01-21","close":51.2234},{"date":"2025-01-22","close":51.1483},{"date":"2025-01-23","close":52.2757},{"date":"2025-01-24","close":52.2005},{"date":"2025-01-27","close":52.5294},{"date":"2025-01-28","close":52.8488},{"date":"2025-01-29","close":52.924},{"date":"2025-01-30","close":52.971},{"date":"2025-01-31","close":52.4072},{"date":"2025-02-03","close":51.5992},{"date":"2025-02-04","close":50.7724},{"date":"2025-02-05","close":33.7481},{"date":"2025-02-06","close":33.5038},{"date":"2025-02-07","close":32.4515},{"date":"2025-02-10","close":32.9777},{"date":"2025-02-11","close":34.246},{"date":"2025-02-12","close":34.4433},{"date":"2025-02-13","close":34.4903},{"date":"2025-02-14","close":34.4058},{"date":"2025-02-18","close":35.7117},{"date":"2025-02-19","close":35.3735},{"date":"2025-02-20","close":35.8808},{"date":"2025-02-21","close":35.9372},{"date":"2025-02-24","close":35.6741},{"date":"2025-02-25","close":35.9278},{"date":"2025-02-26","close":35.8902},{"date":"2025-02-27","close":35.4205},{"date":"2025-02-28","close":34.6688},{"date":"2025-03-03","close":33.3911},{"date":"2025-03-04","close":34.387},{"date":"2025-03-05","close":37.0646},{"date":"2025-03-06","close":37.8257},{"date":"2025-03-07","close":38.7934},{"date":"2025-03-10","close":39.0658},{"date":"2025-03-11","close":38.8779},{"date":"2025-03-12","close":37.4311},{"date":"2025-03-13","close":37.9384},{"date":"2025-03-14","close":39.1692},{"date":"2025-03-17","close":40.0993},{"date":"2025-03-18","close":40.2403},{"date":"2025-03-19","close":40.5973},{"date":"2025-03-20","close":39.7047},{"date":"2025-03-21","close":39.0001},{"date":"2025-03-24","close":39.2256},{"date":"2025-03-25","close":38.7088},{"date":"2025-03-26","close":39.6108},{"date":"2025-03-27","close":40.0524},{"date":"2025-03-28","close":39.6578},{"date":"2025-03-31","close":40.1912},{"date":"2025-04-01","close":40.1531},{"date":"2025-04-02","close":40.5723},{"date":"2025-04-03","close":37.0952},{"date":"2025-04-04","close":33.761},{"date":"2025-04-07","close":33.5419},{"date":"2025-04-08","close":32.3702},{"date":"2025-04-09","close":35.5043},{"date":"2025-04-10","close":34.5231},{"date":"2025-04-11","close":35.3424},{"date":"2025-04-14","close":35.7901},{"date":"2025-04-15","close":35.6377},{"date":"2025-04-16","close":35.4948},{"date":"2025-04-17","close":36.0473},{"date":"2025-04-21","close":36.2474},{"date":"2025-04-22","close":37.4762},{"date":"2025-04-23","close":37.4572},{"date":"2025-04-24","close":38.8575},{"date":"2025-04-25","close":39.2291},{"date":"2025-04-28","close":39.6197},{"date":"2025-04-29","close":39.7625},{"date":"2025-04-30","close":39.934},{"date":"2025-05-01","close":36.6284},{"date":"2025-05-02","close":35.9902},{"date":"2025-05-05","close":34.2087},{"date":"2025-05-06","close":33.9611},{"date":"2025-05-07","close":33.3228},{"date":"2025-05-08","close":34.8661},{"date":"2025-05-09","close":35.0471},{"date":"2025-05-12","close":36.4093},{"date":"2025-05-13","close":36.3045},{"date":"2025-05-14","close":35.4186},{"date":"2025-05-15","close":37.3619},{"date":"2025-05-16","close":38.124},{"date":"2025-05-19","close":38.105},{"date":"2025-05-20","close":38.6575},{"date":"2025-05-21","close":37.381},{"date":"2025-05-22","close":36.2093},{"date":"2025-05-23","close":36.4093},{"date":"2025-05-27","close":37.1238},{"date":"2025-05-28","close":37.5906},{"date":"2025-05-29","close":37.4572},{"date":"2025-05-30","close":38.6384},{"date":"2025-06-02","close":38.0097},{"date":"2025-06-03","close":38.305},{"date":"2025-06-04","close":40.2389},{"date":"2025-06-05","close":39.915},{"date":"2025-06-06","close":40.7152},{"date":"2025-06-09","close":41.9726},{"date":"2025-06-10","close":41.9536},{"date":"2025-06-11","close":41.8869},{"date":"2025-06-12","close":41.2486},{"date":"2025-06-13","close":39.6101},{"date":"2025-06-16","close":40.7152},{"date":"2025-06-17","close":39.8769},{"date":"2025-06-18","close":39.6482},{"date":"2025-06-20","close":39.1243},{"date":"2025-06-23","close":40.8581},{"date":"2025-06-24","close":40.6104},{"date":"2025-06-25","close":40.096},{"date":"2025-06-26","close":41.0867},{"date":"2025-06-27","close":40.8771},{"date":"2025-06-30","close":40.317},{"date":"2025-07-01","close":41.4662},{"date":"2025-07-02","close":42.9243},{"date":"2025-07-03","close":42.7119},{"date":"2025-07-07","close":41.7076},{"date":"2025-07-08","close":41.8138},{"date":"2025-07-09","close":42.1325},{"date":"2025-07-10","close":41.1958},{"date":"2025-07-11","close":40.9254},{"date":"2025-07-14","close":40.5971},{"date":"2025-07-15","close":39.9501},{"date":"2025-07-16","close":40.8578},{"date":"2025-07-17","close":40.7902},{"date":"2025-07-18","close":40.5874},{"date":"2025-07-21","close":40.5777},{"date":"2025-07-22","close":41.8718},{"date":"2025-07-23","close":42.3932},{"date":"2025-07-24","close":40.8385},{"date":"2025-07-25","close":41.7269},{"date":"2025-07-28","close":41.1861},{"date":"2025-07-29","close":40.6467},{"date":"2025-07-30","close":39.9317},{"date":"2025-07-31","close":37.7192},{"date":"2025-08-01","close":36.724},{"date":"2025-08-04","close":36.4342},{"date":"2025-08-05","close":36.5598},{"date":"2025-08-06","close":35.468},{"date":"2025-08-07","close":35.2554},{"date":"2025-08-08","close":34.5791},{"date":"2025-08-11","close":33.9415},{"date":"2025-08-12","close":33.9608},{"date":"2025-08-13","close":36.2699},{"date":"2025-08-14","close":36.038},{"date":"2025-08-15","close":36.1926},{"date":"2025-08-18","close":36.6661},{"date":"2025-08-19","close":37.3037},{"date":"2025-08-20","close":37.2458},{"date":"2025-08-21","close":38.009},{"date":"2025-08-22","close":39.3134},{"date":"2025-08-25","close":38.782},{"date":"2025-08-26","close":38.2119},{"date":"2025-08-27","close":38.3955},{"date":"2025-08-28","close":37.98},{"date":"2025-08-29","close":37.7771},{"date":"2025-09-02","close":37.1685},{"date":"2025-09-03","close":35.8062},{"date":"2025-09-04","close":36.0284},{"date":"2025-09-05","close":36.5018},{"date":"2025-09-08","close":36.6177},{"date":"2025-09-09","close":35.5743},{"date":"2025-09-10","close":35.6226},{"date":"2025-09-11","close":36.9076},{"date":"2025-09-12","close":37.0622},{"date":"2025-09-15","close":36.3665},{"date":"2025-09-16","close":35.7772},{"date":"2025-09-17","close":36.0091},{"date":"2025-09-18","close":35.9511},{"date":"2025-09-19","close":34.9946},{"date":"2025-09-22","close":34.3279},{"date":"2025-09-23","close":33.4777},{"date":"2025-09-24","close":33.0816},{"date":"2025-09-25","close":32.0284},{"date":"2025-09-26","close":32.5019},{"date":"2025-09-29","close":32.3763},{"date":"2025-09-30","close":33.0526},{"date":"2025-10-01","close":31.1557},{"date":"2025-10-02","close":30.8904},{"date":"2025-10-03","close":31.6865},{"date":"2025-10-06","close":30.7626},{"date":"2025-10-07","close":30.5857},{"date":"2025-10-08","close":29.8191},{"date":"2025-10-09","close":29.367},{"date":"2025-10-10","close":28.5807},{"date":"2025-10-13","close":29.0328},{"date":"2025-10-14","close":29.8879},{"date":"2025-10-15","close":29.5734},{"date":"2025-10-16","close":29.4653},{"date":"2025-10-17","close":28.8952},{"date":"2025-10-20","close":29.023},{"date":"2025-10-21","close":29.4358},{"date":"2025-10-22","close":29.1507},{"date":"2025-10-23","close":29.7798},{"date":"2025-10-24","close":29.9272},{"date":"2025-10-27","close":30.1041},{"date":"2025-10-28","close":30.0156},{"date":"2025-10-29","close":28.5414},{"date":"2025-10-30","close":15.2634},{"date":"2025-10-31","close":14.9095},{"date":"2025-11-03","close":13.9464},{"date":"2025-11-04","close":13.1798},{"date":"2025-11-05","close":13.1306},{"date":"2025-11-06","close":12.7473},{"date":"2025-11-07","close":13.7498},{"date":"2025-11-10","close":13.8481},{"date":"2025-11-11","close":13.6712},{"date":"2025-11-12","close":13.6024},{"date":"2025-11-13","close":13.4058},{"date":"2025-11-14","close":13.6613},{"date":"2025-11-17","close":12.7277},{"date":"2025-11-18","close":12.5901},{"date":"2025-11-19","close":12.4721},{"date":"2025-11-20","close":11.9709},{"date":"2025-11-21","close":12.5311},{"date":"2025-11-24","close":12.9537},{"date":"2025-11-25","close":13.1896},{"date":"2025-11-26","close":13.7105},{"date":"2025-11-28","close":14.0446},{"date":"2025-12-01","close":13.6024},{"date":"2025-12-02","close":13.4648},{"date":"2025-12-03","close":13.3665},{"date":"2025-12-04","close":13.0618},{"date":"2025-12-05","close":13.052},{"date":"2025-12-08","close":12.8751},{"date":"2025-12-09","close":13.1404},{"date":"2025-12-10","close":13.3861},{"date":"2025-12-11","close":13.4255},{"date":"2025-12-12","close":13.6712},{"date":"2025-12-15","close":12.8947},{"date":"2025-12-16","close":12.934},{"date":"2025-12-17","close":13.5434},{"date":"2025-12-18","close":13.396},{"date":"2025-12-19","close":13.0913},{"date":"2025-12-22","close":12.9537},{"date":"2025-12-23","close":12.9046},{"date":"2025-12-24","close":13.1011},{"date":"2025-12-26","close":13.3272},{"date":"2025-12-29","close":13.5925},{"date":"2025-12-30","close":13.74},{"date":"2025-12-31","close":13.7105},{"date":"2026-01-02","close":14.1751},{"date":"2026-01-05","close":13.928},{"date":"2026-01-06","close":14.6792},{"date":"2026-01-07","close":14.4519},{"date":"2026-01-08","close":14.8374},{"date":"2026-01-09","close":15.0252},{"date":"2026-01-12","close":14.9758},{"date":"2026-01-13","close":15.1339},{"date":"2026-01-14","close":14.9659},{"date":"2026-01-15","close":15.302},{"date":"2026-01-16","close":15.1735},{"date":"2026-01-20","close":15.213},{"date":"2026-01-21","close":15.727},{"date":"2026-01-22","close":15.8358},{"date":"2026-01-23","close":16.0928},{"date":"2026-01-26","close":15.9445},{"date":"2026-01-27","close":15.8951},{"date":"2026-01-28","close":15.8358},{"date":"2026-01-29","close":15.727},{"date":"2026-01-30","close":15.6183},{"date":"2026-02-02","close":15.47},{"date":"2026-02-03","close":15.8654},{"date":"2026-02-04","close":16.7946},{"date":"2026-02-05","close":13.5128},{"date":"2026-02-06","close":14.5902},{"date":"2026-02-09","close":15.213},{"date":"2026-02-10","close":15.8259},{"date":"2026-02-11","close":15.8654},{"date":"2026-02-12","close":14.3629},{"date":"2026-02-13","close":14.1751},{"date":"2026-02-17","close":14.3135},{"date":"2026-02-18","close":14.3135},{"date":"2026-02-19","close":14.6891},{"date":"2026-02-20","close":14.4519},{"date":"2026-02-23","close":13.5029},{"date":"2026-02-24","close":13.7204},{"date":"2026-02-25","close":14.7978},{"date":"2026-02-26","close":14.4321},{"date":"2026-02-27","close":14.5705},{"date":"2026-03-02","close":14.2344},{"date":"2026-03-03","close":13.6808},{"date":"2026-03-04","close":13.5227},{"date":"2026-03-05","close":14.1257},{"date":"2026-03-06","close":13.8785},{"date":"2026-03-09","close":13.9576},{"date":"2026-03-10","close":13.582},{"date":"2026-03-11","close":14.0762},{"date":"2026-03-12","close":14.1652},{"date":"2026-03-13","close":13.8785},{"date":"2026-03-16","close":13.6413},{"date":"2026-03-17","close":14.096},{"date":"2026-03-18","close":14.3827},{"date":"2026-03-19","close":13.7698},{"date":"2026-03-20","close":12.9395},{"date":"2026-03-23","close":14.0663},{"date":"2026-03-24","close":14.6594},{"date":"2026-03-25","close":15.2624},{"date":"2026-03-26","close":15.4799},{"date":"2026-03-27","close":15.5787},{"date":"2026-03-30","close":16.6167},{"date":"2026-03-31","close":17.101},{"date":"2026-04-01","close":17.0315},{"date":"2026-04-02","close":17.6274},{"date":"2026-04-06","close":17.0911},{"date":"2026-04-07","close":17.5181},{"date":"2026-04-08","close":17.7168},{"date":"2026-04-09","close":17.0911},{"date":"2026-04-10","close":17.3294},{"date":"2026-04-13","close":17.9452},{"date":"2026-04-14","close":17.2997},{"date":"2026-04-15","close":17.2997},{"date":"2026-04-16","close":17.4585},{"date":"2026-04-17","close":17.0514},{"date":"2026-04-20","close":17.2301},{"date":"2026-04-21","close":15.7604},{"date":"2026-04-22","close":14.5885},{"date":"2026-04-23","close":14.3502},{"date":"2026-04-24","close":14.7772},{"date":"2026-04-27","close":15.4525},{"date":"2026-04-28","close":15.1546},{"date":"2026-04-29","close":14.5488},{"date":"2026-04-30","close":15.2737},{"date":"2026-05-01","close":14.7176},{"date":"2026-05-04","close":14.4594},{"date":"2026-05-05","close":14.7673},{"date":"2026-05-06","close":14.6878},{"date":"2026-05-07","close":13.5855},{"date":"2026-05-08","close":13.3074},{"date":"2026-05-11","close":13.0194},{"date":"2026-05-12","close":13.0592},{"date":"2026-05-13","close":12.6421},{"date":"2026-05-14","close":13.4663},{"date":"2026-05-15","close":14.0721},{"date":"2026-05-18","close":13.4564},{"date":"2026-05-19","close":12.6718},{"date":"2026-05-20","close":12.6023},{"date":"2026-05-21","close":12.9201},{"date":"2026-05-22","close":13.0194},{"date":"2026-05-26","close":12.8903},{"date":"2026-05-27","close":13.4167},{"date":"2026-05-28","close":13.4763},{"date":"2026-05-29","close":13.5656},{"date":"2026-06-01","close":13.2478},{"date":"2026-06-02","close":13.0393},{"date":"2026-06-03","close":12.2647},{"date":"2026-06-04","close":12.1058},{"date":"2026-06-05","close":11.5596},{"date":"2026-06-08","close":11.0233},{"date":"2026-06-09","close":11.4206},{"date":"2026-06-10","close":10.7254},{"date":"2026-06-11","close":11.1921},{"date":"2026-06-12","close":11.7681},{"date":"2026-06-15","close":11.4305},{"date":"2026-06-16","close":11.5199},{"date":"2026-06-17","close":11.8972},{"date":"2026-06-18","close":11.4702},{"date":"2026-06-22","close":10.9538},{"date":"2026-06-23","close":10.9439},{"date":"2026-06-24","close":11.2418},{"date":"2026-06-25","close":11.2418},{"date":"2026-06-26","close":11.6688},{"date":"2026-06-29","close":11.4603},{"date":"2026-06-30","close":11.5},{"date":"2026-07-01","close":10.95},{"date":"2026-07-02","close":11.35},{"date":"2026-07-06","close":11.38},{"date":"2026-07-07","close":11.59},{"date":"2026-07-08","close":10.94},{"date":"2026-07-09","close":10.89},{"date":"2026-07-10","close":10.91},{"date":"2026-07-13","close":10.91},{"date":"2026-07-14","close":10.72},{"date":"2026-07-15","close":10.83},{"date":"2026-07-16","close":11.44},{"date":"2026-07-17","close":11.21},{"date":"2026-07-20","close":11.19},{"date":"2026-07-21","close":11.37},{"date":"2026-07-22","close":11.78},{"date":"2026-07-23","close":11.69},{"date":"2026-07-24","close":11.3},{"date":"2026-07-27","close":11.12},{"date":"2026-07-28","close":10.94},{"date":"2026-07-29","close":10.01},{"date":"2026-07-30","close":11.83},{"date":"2026-07-31","close":10.71},{"date":"2026-08-03","close":10.36},{"date":"2026-08-04","close":10.55},{"date":"2026-08-05","close":10.78},{"date":"2026-08-06","close":10.55},{"date":"2026-08-07","close":10.59},{"date":"2026-08-10","close":10.46},{"date":"2026-08-11","close":10.41},{"date":"2026-08-12","close":10.24},{"date":"2026-08-13","close":10.16},{"date":"2026-08-14","close":10.15},{"date":"2026-08-17","close":10.18},{"date":"2026-08-18","close":10.12},{"date":"2026-08-19","close":10.81},{"date":"2026-08-20","close":10.88},{"date":"2026-08-21","close":11.02},{"date":"2026-08-24","close":11.28},{"date":"2026-08-25","close":11.17},{"date":"2026-08-26","close":11.08},{"date":"2026-08-27","close":10.66},{"date":"2026-08-28","close":11.33},{"date":"2026-08-31","close":11.53},{"date":"2026-09-01","close":11.88},{"date":"2026-09-02","close":13.33},{"date":"2026-09-03","close":12.98},{"date":"2026-09-04","close":12.97},{"date":"2026-09-08","close":12.81},{"date":"2026-09-09","close":12.29},{"date":"2026-09-10","close":12.08},{"date":"2026-09-11","close":11.4},{"date":"2026-09-14","close":10.98},{"date":"2026-09-15","close":11.25},{"date":"2026-09-16","close":10.8},{"date":"2026-09-17","close":10.2},{"date":"2026-09-18","close":10.09},{"date":"2026-09-21","close":10.28},{"date":"2026-09-22","close":10.57},{"date":"2026-09-23","close":9.9},{"date":"2026-09-24","close":9.59},{"date":"2026-09-25","close":9.58},{"date":"2026-09-28","close":9.1281},{"date":"2026-09-29","close":9.0092},{"date":"2026-09-30","close":8.92},{"date":"2026-10-01","close":8.56},{"date":"2026-10-02","close":8.44},{"date":"2026-10-05","close":9.0},{"date":"2026-10-06","close":9.03},{"date":"2026-10-07","close":9.09},{"date":"2026-10-08","close":8.92},{"date":"2026-10-09","close":8.35},{"date":"2026-10-12","close":8.32},{"date":"2026-10-13","close":8.31},{"date":"2026-10-14","close":8.09},{"date":"2026-10-15","close":5.62},{"date":"2026-10-16","close":5.655},{"date":"2026-10-19","close":5.36},{"date":"2026-10-20","close":5.31},{"date":"2026-10-21","close":5.03},{"date":"2026-10-22","close":5.02},{"date":"2026-10-23","close":5.055}],"chart_data":[{"date":"2024-10-23","open":56.92,"high":58.27,"low":56.73,"close":57.66,"volume":735763,"rsi_14":39.42,"sma_20":63.19,"sma_60":62.95,"sma_120":61.12},{"date":"2024-10-24","open":57.96,"high":57.97,"low":56.91,"close":57.09,"volume":702601,"rsi_14":37.03,"sma_20":62.97,"sma_60":63.0,"sma_120":61.12},{"date":"2024-10-25","open":57.09,"high":58.06,"low":56.86,"close":57.55,"volume":637876,"rsi_14":44.1,"sma_20":62.77,"sma_60":62.97,"sma_120":61.12},{"date":"2024-10-28","open":57.75,"high":58.42,"low":57.06,"close":57.13,"volume":1041354,"rsi_14":47.42,"sma_20":62.55,"sma_60":62.96,"sma_120":61.08},{"date":"2024-10-29","open":57.24,"high":57.46,"low":55.82,"close":55.86,"volume":1309269,"rsi_14":43.16,"sma_20":62.27,"sma_60":62.93,"sma_120":61.04},{"date":"2024-10-30","open":58.95,"high":62.45,"low":58.95,"close":61.84,"volume":3275004,"rsi_14":71.2,"sma_20":62.33,"sma_60":63.02,"sma_120":61.04},{"date":"2024-10-31","open":62.05,"high":62.89,"low":60.11,"close":60.33,"volume":1552717,"rsi_14":63.47,"sma_20":62.38,"sma_60":63.08,"sma_120":61.02},{"date":"2024-11-01","open":59.99,"high":60.31,"low":58.42,"close":58.62,"volume":1088860,"rsi_14":51.33,"sma_20":62.34,"sma_60":63.11,"sma_120":60.99},{"date":"2024-11-04","open":59.29,"high":60.08,"low":58.6,"close":58.9,"volume":1100796,"rsi_14":55.57,"sma_20":62.36,"sma_60":63.15,"sma_120":60.96},{"date":"2024-11-05","open":58.57,"high":59.09,"low":58.08,"close":59.06,"volume":831823,"rsi_14":53.1,"sma_20":62.44,"sma_60":63.22,"sma_120":60.96},{"date":"2024-11-06","open":61.26,"high":61.47,"low":55.36,"close":56.56,"volume":2051806,"rsi_14":45.28,"sma_20":62.41,"sma_60":63.21,"sma_120":60.93},{"date":"2024-11-07","open":56.76,"high":57.09,"low":55.49,"close":56.48,"volume":1372791,"rsi_14":44.48,"sma_20":62.44,"sma_60":63.2,"sma_120":60.91},{"date":"2024-11-08","open":56.98,"high":57.16,"low":55.19,"close":55.42,"volume":1037673,"rsi_14":42.51,"sma_20":62.39,"sma_60":63.16,"sma_120":60.87},{"date":"2024-11-11","open":55.39,"high":55.99,"low":54.49,"close":54.85,"volume":895961,"rsi_14":40.92,"sma_20":62.21,"sma_60":63.09,"sma_120":60.83},{"date":"2024-11-12","open":54.38,"high":54.38,"low":51.16,"close":51.93,"volume":2029202,"rsi_14":35.3,"sma_20":61.92,"sma_60":62.93,"sma_120":60.77},{"date":"2024-11-13","open":51.98,"high":52.54,"low":51.5,"close":51.73,"volume":1371514,"rsi_14":35.99,"sma_20":61.57,"sma_60":62.81,"sma_120":60.73},{"date":"2024-11-14","open":51.65,"high":52.04,"low":51.09,"close":51.5,"volume":1099724,"rsi_14":33.97,"sma_20":61.21,"sma_60":62.66,"sma_120":60.68},{"date":"2024-11-15","open":51.5,"high":51.98,"low":50.36,"close":50.49,"volume":1586177,"rsi_14":32.95,"sma_20":60.8,"sma_60":62.51,"sma_120":60.61},{"date":"2024-11-18","open":50.81,"high":51.29,"low":50.4,"close":51.27,"volume":1308350,"rsi_14":37.9,"sma_20":60.44,"sma_60":62.34,"sma_120":60.57},{"date":"2024-11-19","open":50.71,"high":52.31,"low":50.5,"close":51.62,"volume":1261751,"rsi_14":11.74,"sma_20":60.1,"sma_60":62.18,"sma_120":60.52},{"date":"2024-11-20","open":51.62,"high":53.11,"low":51.52,"close":53.1,"volume":1138714,"rsi_14":22.86,"sma_20":59.86,"sma_60":62.05,"sma_120":60.49},{"date":"2024-11-21","open":53.01,"high":54.4,"low":52.92,"close":54.15,"volume":1379328,"rsi_14":32.33,"sma_20":59.7,"sma_60":61.93,"sma_120":60.48},{"date":"2024-11-22","open":54.19,"high":54.88,"low":53.84,"close":54.53,"volume":760743,"rsi_14":32.87,"sma_20":59.54,"sma_60":61.82,"sma_120":60.5},{"date":"2024-11-25","open":54.97,"high":56.29,"low":54.77,"close":56.27,"volume":1363021,"rsi_14":40.3,"sma_20":59.49,"sma_60":61.76,"sma_120":60.52},{"date":"2024-11-26","open":55.65,"high":56.87,"low":55.34,"close":55.67,"volume":1590577,"rsi_14":46.42,"sma_20":59.48,"sma_60":61.71,"sma_120":60.53},{"date":"2024-11-27","open":56.02,"high":56.69,"low":55.01,"close":55.23,"volume":733557,"rsi_14":45.14,"sma_20":59.13,"sma_60":61.65,"sma_120":60.56},{"date":"2024-11-29","open":54.88,"high":55.24,"low":53.43,"close":54.85,"volume":607117,"rsi_14":47.67,"sma_20":58.83,"sma_60":61.59,"sma_120":60.59},{"date":"2024-12-02","open":54.67,"high":55.32,"low":53.61,"close":55.12,"volume":1175844,"rsi_14":51.14,"sma_20":58.64,"sma_60":61.58,"sma_120":60.61},{"date":"2024-12-03","open":55.33,"high":56.15,"low":54.54,"close":55.26,"volume":1303058,"rsi_14":68.41,"sma_20":58.45,"sma_60":61.55,"sma_120":60.63},{"date":"2024-12-04","open":54.76,"high":55.22,"low":54.04,"close":54.78,"volume":980711,"rsi_14":66.3,"sma_20":58.22,"sma_60":61.52,"sma_120":60.66},{"date":"2024-12-05","open":55.0,"high":55.02,"low":52.67,"close":53.09,"volume":1276701,"rsi_14":57.35,"sma_20":58.03,"sma_60":61.44,"sma_120":60.68},{"date":"2024-12-06","open":53.46,"high":53.66,"low":52.07,"close":52.52,"volume":1036712,"rsi_14":59.82,"sma_20":57.82,"sma_60":61.35,"sma_120":60.68},{"date":"2024-12-09","open":53.27,"high":55.59,"low":53.06,"close":54.01,"volume":1331446,"rsi_14":62.38,"sma_20":57.74,"sma_60":61.26,"sma_120":60.71},{"date":"2024-12-10","open":53.86,"high":53.86,"low":52.37,"close":53.14,"volume":951955,"rsi_14":56.58,"sma_20":57.65,"sma_60":61.16,"sma_120":60.73},{"date":"2024-12-11","open":53.35,"high":53.76,"low":52.21,"close":52.4,"volume":2124903,"rsi_14":46.79,"sma_20":57.67,"sma_60":61.05,"sma_120":60.73},{"date":"2024-12-12","open":51.86,"high":52.33,"low":50.56,"close":50.59,"volume":1739505,"rsi_14":34.67,"sma_20":57.61,"sma_60":60.9,"sma_120":60.71},{"date":"2024-12-13","open":50.4,"high":50.78,"low":48.87,"close":49.66,"volume":2057970,"rsi_14":29.97,"sma_20":57.51,"sma_60":60.72,"sma_120":60.68},{"date":"2024-12-16","open":49.38,"high":49.38,"low":47.77,"close":48.19,"volume":1720896,"rsi_14":15.95,"sma_20":57.39,"sma_60":60.55,"sma_120":60.64},{"date":"2024-12-17","open":47.81,"high":48.28,"low":47.2,"close":47.99,"volume":1603420,"rsi_14":16.52,"sma_20":57.21,"sma_60":60.35,"sma_120":60.6},{"date":"2024-12-18","open":47.83,"high":48.27,"low":45.53,"close":45.59,"volume":1995519,"rsi_14":14.1,"sma_20":56.89,"sma_60":60.09,"sma_120":60.53},{"date":"2024-12-19","open":45.84,"high":46.1,"low":44.31,"close":44.43,"volume":2534328,"rsi_14":13.32,"sma_20":56.42,"sma_60":59.82,"sma_120":60.45},{"date":"2024-12-20","open":45.22,"high":47.33,"low":44.57,"close":46.55,"volume":5113364,"rsi_14":23.34,"sma_20":56.01,"sma_60":59.56,"sma_120":60.41},{"date":"2024-12-23","open":46.41,"high":46.53,"low":45.48,"close":46.17,"volume":1263101,"rsi_14":22.14,"sma_20":55.56,"sma_60":59.29,"sma_120":60.36},{"date":"2024-12-24","open":46.06,"high":46.34,"low":45.71,"close":46.17,"volume":498240,"rsi_14":22.82,"sma_20":55.02,"sma_60":59.02,"sma_120":60.31},{"date":"2024-12-26","open":45.76,"high":46.27,"low":45.55,"close":45.61,"volume":997953,"rsi_14":24.56,"sma_20":54.48,"sma_60":58.74,"sma_120":60.26},{"date":"2024-12-27","open":45.49,"high":46.24,"low":45.04,"close":45.5,"volume":1258692,"rsi_14":25.34,"sma_20":53.95,"sma_60":58.47,"sma_120":60.21},{"date":"2024-12-30","open":45.49,"high":45.5,"low":44.29,"close":44.98,"volume":1407659,"rsi_14":16.0,"sma_20":53.42,"sma_60":58.21,"sma_120":60.16},{"date":"2024-12-31","open":45.4,"high":45.76,"low":44.94,"close":45.67,"volume":1388745,"rsi_14":18.09,"sma_20":52.88,"sma_60":57.95,"sma_120":60.09},{"date":"2025-01-02","open":45.73,"high":46.97,"low":45.66,"close":45.79,"volume":1311534,"rsi_14":20.05,"sma_20":52.34,"sma_60":57.71,"sma_120":60.02},{"date":"2025-01-03","open":46.13,"high":46.6,"low":45.45,"close":45.6,"volume":1226486,"rsi_14":23.18,"sma_20":51.82,"sma_60":57.49,"sma_120":59.94},{"date":"2025-01-06","open":46.27,"high":47.57,"low":46.2,"close":46.67,"volume":1592700,"rsi_14":33.01,"sma_20":51.44,"sma_60":57.29,"sma_120":59.86},{"date":"2025-01-07","open":46.65,"high":48.31,"low":46.65,"close":48.04,"volume":2280986,"rsi_14":46.5,"sma_20":51.17,"sma_60":57.14,"sma_120":59.77},{"date":"2025-01-08","open":47.62,"high":47.86,"low":46.11,"close":47.27,"volume":1473964,"rsi_14":44.09,"sma_20":50.77,"sma_60":56.97,"sma_120":59.69},{"date":"2025-01-10","open":46.73,"high":46.99,"low":45.85,"close":46.59,"volume":1183071,"rsi_14":52.43,"sma_20":50.39,"sma_60":56.75,"sma_120":59.62},{"date":"2025-01-13","open":46.89,"high":48.93,"low":46.58,"close":48.89,"volume":1930693,"rsi_14":68.86,"sma_20":50.17,"sma_60":56.59,"sma_120":59.57},{"date":"2025-01-14","open":50.36,"high":50.4,"low":49.33,"close":50.27,"volume":1897766,"rsi_14":66.37,"sma_20":50.12,"sma_60":56.43,"sma_120":59.54},{"date":"2025-01-15","open":51.22,"high":51.25,"low":49.8,"close":50.23,"volume":1604700,"rsi_14":68.79,"sma_20":50.12,"sma_60":56.28,"sma_120":59.51},{"date":"2025-01-16","open":49.96,"high":50.43,"low":49.51,"close":50.29,"volume":1085394,"rsi_14":69.01,"sma_20":50.2,"sma_60":56.13,"sma_120":59.46},{"date":"2025-01-17","open":50.41,"high":50.86,"low":50.19,"close":50.2,"volume":1126799,"rsi_14":72.73,"sma_20":50.29,"sma_60":55.98,"sma_120":59.41},{"date":"2025-01-21","open":51.2,"high":51.53,"low":50.1,"close":51.22,"volume":1044528,"rsi_14":76.41,"sma_20":50.56,"sma_60":55.85,"sma_120":59.37},{"date":"2025-01-22","open":51.01,"high":51.54,"low":51.01,"close":51.15,"volume":977081,"rsi_14":80.1,"sma_20":50.89,"sma_60":55.72,"sma_120":59.34},{"date":"2025-01-23","open":51.16,"high":52.54,"low":51.03,"close":52.28,"volume":1426054,"rsi_14":81.98,"sma_20":51.16,"sma_60":55.62,"sma_120":59.31},{"date":"2025-01-24","open":52.3,"high":52.44,"low":51.72,"close":52.2,"volume":644101,"rsi_14":81.17,"sma_20":51.45,"sma_60":55.52,"sma_120":59.24},{"date":"2025-01-27","open":52.47,"high":52.86,"low":51.62,"close":52.53,"volume":1370110,"rsi_14":83.3,"sma_20":51.76,"sma_60":55.42,"sma_120":59.19},{"date":"2025-01-28","open":52.49,"high":53.55,"low":52.14,"close":52.85,"volume":2107640,"rsi_14":82.0,"sma_20":52.12,"sma_60":55.36,"sma_120":59.14},{"date":"2025-01-29","open":53.06,"high":53.36,"low":52.65,"close":52.92,"volume":1055865,"rsi_14":79.21,"sma_20":52.48,"sma_60":55.19,"sma_120":59.1},{"date":"2025-01-30","open":52.79,"high":53.2,"low":52.25,"close":52.97,"volume":1282278,"rsi_14":87.33,"sma_20":52.88,"sma_60":55.04,"sma_120":59.06},{"date":"2025-01-31","open":52.41,"high":53.14,"low":52.13,"close":52.41,"volume":1845496,"rsi_14":88.64,"sma_20":53.24,"sma_60":54.92,"sma_120":59.02},{"date":"2025-02-03","open":51.2,"high":51.93,"low":49.47,"close":51.6,"volume":1862598,"rsi_14":72.43,"sma_20":53.55,"sma_60":54.78,"sma_120":58.96},{"date":"2025-02-04","open":51.75,"high":51.87,"low":50.5,"close":50.77,"volume":4064768,"rsi_14":54.55,"sma_20":53.82,"sma_60":54.62,"sma_120":58.92},{"date":"2025-02-05","open":33.75,"high":34.68,"low":31.94,"close":33.75,"volume":25337899,"rsi_14":13.31,"sma_20":53.13,"sma_60":54.2,"sma_120":58.71},{"date":"2025-02-06","open":34.19,"high":34.73,"low":33.48,"close":33.5,"volume":8528679,"rsi_14":12.91,"sma_20":52.36,"sma_60":53.78,"sma_120":58.49},{"date":"2025-02-07","open":32.87,"high":32.94,"low":31.76,"close":32.45,"volume":8578507,"rsi_14":12.39,"sma_20":51.57,"sma_60":53.36,"sma_120":58.26},{"date":"2025-02-10","open":32.51,"high":33.15,"low":32.17,"close":32.98,"volume":3864454,"rsi_14":10.5,"sma_20":50.85,"sma_60":52.96,"sma_120":58.02},{"date":"2025-02-11","open":32.85,"high":34.69,"low":32.67,"close":34.25,"volume":3785294,"rsi_14":15.2,"sma_20":50.07,"sma_60":52.64,"sma_120":57.79},{"date":"2025-02-12","open":33.82,"high":34.74,"low":33.75,"close":34.44,"volume":3123751,"rsi_14":11.83,"sma_20":49.23,"sma_60":52.32,"sma_120":57.56},{"date":"2025-02-13","open":34.56,"high":34.94,"low":33.74,"close":34.49,"volume":2360817,"rsi_14":12.04,"sma_20":48.39,"sma_60":52.01,"sma_120":57.34},{"date":"2025-02-14","open":34.58,"high":34.86,"low":34.36,"close":34.41,"volume":1718435,"rsi_14":10.74,"sma_20":47.54,"sma_60":51.71,"sma_120":57.11},{"date":"2025-02-18","open":34.56,"high":35.86,"low":34.52,"close":35.71,"volume":3490372,"rsi_14":14.4,"sma_20":46.77,"sma_60":51.42,"sma_120":56.88},{"date":"2025-02-19","open":34.95,"high":35.67,"low":34.82,"close":35.37,"volume":2517105,"rsi_14":13.94,"sma_20":45.93,"sma_60":51.12,"sma_120":56.65},{"date":"2025-02-20","open":35.66,"high":35.98,"low":35.38,"close":35.88,"volume":2418517,"rsi_14":15.54,"sma_20":45.12,"sma_60":50.81,"sma_120":56.43},{"date":"2025-02-21","open":36.13,"high":36.37,"low":35.53,"close":35.94,"volume":2476258,"rsi_14":16.09,"sma_20":44.25,"sma_60":50.47,"sma_120":56.2},{"date":"2025-02-24","open":36.11,"high":36.27,"low":35.62,"close":35.67,"volume":2720494,"rsi_14":16.46,"sma_20":43.37,"sma_60":50.13,"sma_120":55.97},{"date":"2025-02-25","open":35.61,"high":36.1,"low":35.5,"close":35.93,"volume":2445338,"rsi_14":17.96,"sma_20":42.48,"sma_60":49.75,"sma_120":55.75},{"date":"2025-02-26","open":36.15,"high":36.18,"low":35.58,"close":35.89,"volume":2085931,"rsi_14":67.33,"sma_20":41.58,"sma_60":49.39,"sma_120":55.55},{"date":"2025-02-27","open":35.85,"high":36.18,"low":35.39,"close":35.42,"volume":1822110,"rsi_14":64.96,"sma_20":40.65,"sma_60":49.03,"sma_120":55.34},{"date":"2025-02-28","open":35.15,"high":35.58,"low":34.54,"close":34.67,"volume":2929265,"rsi_14":68.15,"sma_20":39.68,"sma_60":48.66,"sma_120":55.13},{"date":"2025-03-03","open":35.32,"high":35.32,"low":33.21,"close":33.39,"volume":3007638,"rsi_14":53.01,"sma_20":38.66,"sma_60":48.26,"sma_120":54.92},{"date":"2025-03-04","open":33.34,"high":34.84,"low":33.19,"close":34.39,"volume":3210911,"rsi_14":51.07,"sma_20":37.75,"sma_60":47.88,"sma_120":54.72},{"date":"2025-03-05","open":35.04,"high":37.11,"low":34.9,"close":37.06,"volume":3923345,"rsi_14":64.46,"sma_20":37.02,"sma_60":47.55,"sma_120":54.53},{"date":"2025-03-06","open":37.02,"high":38.24,"low":36.98,"close":37.83,"volume":3803311,"rsi_14":67.05,"sma_20":37.23,"sma_60":47.27,"sma_120":54.36},{"date":"2025-03-07","open":37.7,"high":38.92,"low":37.32,"close":38.79,"volume":3628662,"rsi_14":70.57,"sma_20":37.52,"sma_60":47.02,"sma_120":54.18},{"date":"2025-03-10","open":38.81,"high":39.8,"low":38.65,"close":39.07,"volume":4008426,"rsi_14":67.41,"sma_20":37.87,"sma_60":46.74,"sma_120":54.0},{"date":"2025-03-11","open":39.13,"high":39.23,"low":38.02,"close":38.88,"volume":3285246,"rsi_14":68.48,"sma_20":38.18,"sma_60":46.47,"sma_120":53.82},{"date":"2025-03-12","open":38.6,"high":39.08,"low":37.16,"close":37.43,"volume":4587410,"rsi_14":57.44,"sma_20":38.35,"sma_60":46.2,"sma_120":53.62},{"date":"2025-03-13","open":37.56,"high":38.51,"low":37.45,"close":37.94,"volume":3896056,"rsi_14":59.2,"sma_20":38.54,"sma_60":45.96,"sma_120":53.43},{"date":"2025-03-14","open":38.32,"high":39.29,"low":38.15,"close":39.17,"volume":2294885,"rsi_14":64.76,"sma_20":38.79,"sma_60":45.77,"sma_120":53.24},{"date":"2025-03-17","open":39.2,"high":40.55,"low":39.2,"close":40.1,"volume":2369446,"rsi_14":66.67,"sma_20":39.09,"sma_60":45.61,"sma_120":53.08},{"date":"2025-03-18","open":40.34,"high":40.61,"low":39.85,"close":40.24,"volume":2299856,"rsi_14":67.24,"sma_20":39.33,"sma_60":45.46,"sma_120":52.91},{"date":"2025-03-19","open":40.31,"high":40.97,"low":40.17,"close":40.6,"volume":2410124,"rsi_14":70.7,"sma_20":39.61,"sma_60":45.36,"sma_120":52.73},{"date":"2025-03-20","open":40.29,"high":40.35,"low":39.52,"close":39.7,"volume":2076414,"rsi_14":69.91,"sma_20":39.81,"sma_60":45.27,"sma_120":52.55},{"date":"2025-03-21","open":38.92,"high":39.7,"low":38.39,"close":39.0,"volume":38255684,"rsi_14":73.23,"sma_20":39.98,"sma_60":45.13,"sma_120":52.34},{"date":"2025-03-24","open":39.1,"high":39.48,"low":38.66,"close":39.23,"volume":2895055,"rsi_14":71.4,"sma_20":40.16,"sma_60":44.99,"sma_120":52.14},{"date":"2025-03-25","open":39.29,"high":39.45,"low":38.56,"close":38.71,"volume":2101551,"rsi_14":58.99,"sma_20":40.31,"sma_60":44.85,"sma_120":51.94},{"date":"2025-03-26","open":38.93,"high":39.76,"low":38.86,"close":39.61,"volume":2248513,"rsi_14":59.62,"sma_20":40.51,"sma_60":44.74,"sma_120":51.74},{"date":"2025-03-27","open":39.53,"high":40.05,"low":39.44,"close":40.05,"volume":1474100,"rsi_14":57.19,"sma_20":40.76,"sma_60":44.63,"sma_120":51.55},{"date":"2025-03-28","open":40.05,"high":40.05,"low":39.13,"close":39.66,"volume":1467877,"rsi_14":53.33,"sma_20":41.02,"sma_60":44.53,"sma_120":51.37},{"date":"2025-03-31","open":39.09,"high":40.44,"low":38.96,"close":40.19,"volume":1739795,"rsi_14":54.37,"sma_20":41.36,"sma_60":44.42,"sma_120":51.19},{"date":"2025-04-01","open":40.34,"high":40.55,"low":39.56,"close":40.15,"volume":1819728,"rsi_14":64.86,"sma_20":41.63,"sma_60":44.31,"sma_120":51.01},{"date":"2025-04-02","open":40.1,"high":40.67,"low":39.87,"close":40.57,"volume":1733082,"rsi_14":64.41,"sma_20":41.79,"sma_60":44.21,"sma_120":50.85},{"date":"2025-04-03","open":39.52,"high":39.52,"low":36.89,"close":37.1,"volume":3639532,"rsi_14":36.26,"sma_20":41.72,"sma_60":44.03,"sma_120":50.66},{"date":"2025-04-04","open":35.77,"high":35.86,"low":33.32,"close":33.76,"volume":3675685,"rsi_14":21.09,"sma_20":41.43,"sma_60":43.77,"sma_120":50.45},{"date":"2025-04-07","open":33.01,"high":35.83,"low":32.28,"close":33.54,"volume":3924531,"rsi_14":19.76,"sma_20":41.11,"sma_60":43.52,"sma_120":50.24},{"date":"2025-04-08","open":35.03,"high":35.05,"low":31.87,"close":32.37,"volume":4036344,"rsi_14":15.69,"sma_20":40.74,"sma_60":43.26,"sma_120":50.0},{"date":"2025-04-09","open":31.75,"high":36.03,"low":31.27,"close":35.5,"volume":3210671,"rsi_14":34.2,"sma_20":40.61,"sma_60":43.01,"sma_120":49.8},{"date":"2025-04-10","open":34.85,"high":34.94,"low":33.3,"close":34.52,"volume":2602175,"rsi_14":33.6,"sma_20":40.41,"sma_60":42.72,"sma_120":49.58},{"date":"2025-04-11","open":34.52,"high":35.69,"low":33.91,"close":35.34,"volume":1915860,"rsi_14":36.07,"sma_20":40.18,"sma_60":42.45,"sma_120":49.37},{"date":"2025-04-14","open":35.96,"high":36.3,"low":35.49,"close":35.79,"volume":1589189,"rsi_14":39.07,"sma_20":39.92,"sma_60":42.18,"sma_120":49.16},{"date":"2025-04-15","open":35.39,"high":36.01,"low":35.37,"close":35.64,"volume":1326023,"rsi_14":34.98,"sma_20":39.65,"sma_60":41.92,"sma_120":48.95},{"date":"2025-04-16","open":35.7,"high":36.29,"low":35.19,"close":35.49,"volume":1551351,"rsi_14":32.67,"sma_20":39.35,"sma_60":41.63,"sma_120":48.74},{"date":"2025-04-17","open":35.61,"high":36.36,"low":35.61,"close":36.05,"volume":1141055,"rsi_14":36.04,"sma_20":39.13,"sma_60":41.35,"sma_120":48.54},{"date":"2025-04-21","open":35.85,"high":36.33,"low":35.37,"close":36.25,"volume":1594780,"rsi_14":36.93,"sma_20":38.96,"sma_60":41.06,"sma_120":48.34},{"date":"2025-04-22","open":36.65,"high":37.55,"low":36.42,"close":37.48,"volume":1735254,"rsi_14":41.78,"sma_20":38.84,"sma_60":40.79,"sma_120":48.15},{"date":"2025-04-23","open":38.39,"high":39.1,"low":37.24,"close":37.46,"volume":1394187,"rsi_14":40.19,"sma_20":38.75,"sma_60":40.51,"sma_120":47.97},{"date":"2025-04-24","open":37.77,"high":38.97,"low":37.71,"close":38.86,"volume":1699591,"rsi_14":56.38,"sma_20":38.68,"sma_60":40.26,"sma_120":47.81},{"date":"2025-04-25","open":39.32,"high":39.97,"low":38.84,"close":39.23,"volume":1554943,"rsi_14":75.22,"sma_20":38.6,"sma_60":40.0,"sma_120":47.59},{"date":"2025-04-28","open":39.21,"high":40.25,"low":39.21,"close":39.62,"volume":1562776,"rsi_14":77.6,"sma_20":38.57,"sma_60":39.76,"sma_120":47.4},{"date":"2025-04-29","open":39.44,"high":40.01,"low":39.34,"close":39.76,"volume":2148432,"rsi_14":87.02,"sma_20":38.55,"sma_60":39.52,"sma_120":47.22},{"date":"2025-04-30","open":38.95,"high":40.04,"low":38.68,"close":39.93,"volume":2258505,"rsi_14":81.55,"sma_20":38.54,"sma_60":39.31,"sma_120":47.04},{"date":"2025-05-01","open":38.66,"high":38.66,"low":36.43,"close":36.63,"volume":4021936,"rsi_14":61.26,"sma_20":38.33,"sma_60":39.05,"sma_120":46.83},{"date":"2025-05-02","open":37.11,"high":37.36,"low":35.91,"close":35.99,"volume":2437998,"rsi_14":53.53,"sma_20":38.27,"sma_60":39.08,"sma_120":46.64},{"date":"2025-05-05","open":35.73,"high":35.95,"low":34.09,"close":34.21,"volume":2733752,"rsi_14":42.47,"sma_20":38.3,"sma_60":39.08,"sma_120":46.43},{"date":"2025-05-06","open":34.3,"high":34.78,"low":33.88,"close":33.96,"volume":1988202,"rsi_14":42.09,"sma_20":38.32,"sma_60":39.1,"sma_120":46.23},{"date":"2025-05-07","open":33.98,"high":34.19,"low":33.2,"close":33.32,"volume":1874563,"rsi_14":40.21,"sma_20":38.37,"sma_60":39.1,"sma_120":46.03},{"date":"2025-05-08","open":33.68,"high":35.33,"low":33.68,"close":34.87,"volume":2477617,"rsi_14":45.11,"sma_20":38.34,"sma_60":39.1,"sma_120":45.87},{"date":"2025-05-09","open":35.13,"high":35.24,"low":34.75,"close":35.05,"volume":1464773,"rsi_14":45.02,"sma_20":38.36,"sma_60":39.1,"sma_120":45.71},{"date":"2025-05-12","open":36.45,"high":37.3,"low":36.29,"close":36.41,"volume":2371179,"rsi_14":45.62,"sma_20":38.42,"sma_60":39.13,"sma_120":45.57},{"date":"2025-05-13","open":36.34,"high":36.67,"low":36.1,"close":36.3,"volume":1502973,"rsi_14":45.31,"sma_20":38.45,"sma_60":39.15,"sma_120":45.43},{"date":"2025-05-14","open":35.97,"high":36.01,"low":34.98,"close":35.42,"volume":1746248,"rsi_14":35.38,"sma_20":38.43,"sma_60":39.14,"sma_120":45.28},{"date":"2025-05-15","open":35.28,"high":37.65,"low":35.05,"close":37.36,"volume":2747835,"rsi_14":43.0,"sma_20":38.53,"sma_60":39.17,"sma_120":45.14},{"date":"2025-05-16","open":37.27,"high":38.32,"low":37.15,"close":38.12,"volume":2100228,"rsi_14":44.54,"sma_20":38.64,"sma_60":39.2,"sma_120":45.0},{"date":"2025-05-19","open":37.63,"high":38.16,"low":37.44,"close":38.1,"volume":1397263,"rsi_14":43.9,"sma_20":38.74,"sma_60":39.22,"sma_120":44.85},{"date":"2025-05-20","open":38.24,"high":38.84,"low":38.09,"close":38.66,"volume":1782860,"rsi_14":45.43,"sma_20":38.8,"sma_60":39.27,"sma_120":44.7},{"date":"2025-05-21","open":38.42,"high":38.58,"low":37.28,"close":37.38,"volume":1562675,"rsi_14":53.15,"sma_20":38.8,"sma_60":39.28,"sma_120":44.52},{"date":"2025-05-22","open":37.05,"high":37.05,"low":36.12,"close":36.21,"volume":1658696,"rsi_14":50.88,"sma_20":38.66,"sma_60":39.28,"sma_120":44.34},{"date":"2025-05-23","open":35.89,"high":36.52,"low":35.69,"close":36.41,"volume":1148975,"rsi_14":60.1,"sma_20":38.51,"sma_60":39.29,"sma_120":44.16},{"date":"2025-05-27","open":36.85,"high":37.48,"low":36.77,"close":37.12,"volume":1577643,"rsi_14":63.93,"sma_20":38.38,"sma_60":39.33,"sma_120":43.99},{"date":"2025-05-28","open":37.3,"high":39.05,"low":37.27,"close":37.59,"volume":2331499,"rsi_14":69.08,"sma_20":38.27,"sma_60":39.39,"sma_120":43.83},{"date":"2025-05-29","open":37.77,"high":37.99,"low":37.38,"close":37.46,"volume":1852852,"rsi_14":63.26,"sma_20":38.14,"sma_60":39.44,"sma_120":43.66},{"date":"2025-05-30","open":37.46,"high":38.86,"low":37.21,"close":38.64,"volume":3834878,"rsi_14":66.67,"sma_20":38.24,"sma_60":39.45,"sma_120":43.5},{"date":"2025-06-02","open":38.62,"high":38.62,"low":37.37,"close":38.01,"volume":1767789,"rsi_14":57.97,"sma_20":38.35,"sma_60":39.45,"sma_120":43.36},{"date":"2025-06-03","open":37.91,"high":38.74,"low":37.4,"close":38.31,"volume":1749946,"rsi_14":59.78,"sma_20":38.56,"sma_60":39.43,"sma_120":43.22},{"date":"2025-06-04","open":38.49,"high":40.37,"low":38.49,"close":40.24,"volume":3067296,"rsi_14":71.37,"sma_20":38.89,"sma_60":39.44,"sma_120":43.09},{"date":"2025-06-05","open":40.75,"high":40.78,"low":39.73,"close":39.91,"volume":2222034,"rsi_14":63.21,"sma_20":39.24,"sma_60":39.45,"sma_120":42.96},{"date":"2025-06-06","open":40.12,"high":41.08,"low":39.93,"close":40.72,"volume":2590783,"rsi_14":63.36,"sma_20":39.54,"sma_60":39.5,"sma_120":42.85},{"date":"2025-06-09","open":40.98,"high":42.37,"low":40.92,"close":41.97,"volume":2620154,"rsi_14":67.68,"sma_20":39.91,"sma_60":39.56,"sma_120":42.76},{"date":"2025-06-10","open":42.3,"high":42.66,"low":41.89,"close":41.95,"volume":2330645,"rsi_14":65.84,"sma_20":40.2,"sma_60":39.6,"sma_120":42.68},{"date":"2025-06-11","open":42.01,"high":42.38,"low":41.55,"close":41.89,"volume":1591336,"rsi_14":74.51,"sma_20":40.49,"sma_60":39.62,"sma_120":42.62},{"date":"2025-06-12","open":41.25,"high":41.54,"low":40.75,"close":41.25,"volume":1148606,"rsi_14":79.1,"sma_20":40.8,"sma_60":39.63,"sma_120":42.55},{"date":"2025-06-13","open":40.57,"high":41.38,"low":39.39,"close":39.61,"volume":1872242,"rsi_14":65.85,"sma_20":40.92,"sma_60":39.6,"sma_120":42.48},{"date":"2025-06-16","open":40.09,"high":40.8,"low":39.6,"close":40.72,"volume":1847562,"rsi_14":67.12,"sma_20":41.05,"sma_60":39.61,"sma_120":42.44},{"date":"2025-06-17","open":40.44,"high":40.74,"low":39.68,"close":39.88,"volume":1709043,"rsi_14":60.53,"sma_20":41.15,"sma_60":39.61,"sma_120":42.37},{"date":"2025-06-18","open":39.85,"high":40.45,"low":39.55,"close":39.65,"volume":1694744,"rsi_14":60.0,"sma_20":41.2,"sma_60":39.61,"sma_120":42.3},{"date":"2025-06-20","open":39.62,"high":39.76,"low":38.85,"close":39.12,"volume":2361019,"rsi_14":52.36,"sma_20":41.29,"sma_60":39.61,"sma_120":42.23},{"date":"2025-06-23","open":40.21,"high":40.95,"low":39.87,"close":40.86,"volume":2084224,"rsi_14":62.49,"sma_20":41.53,"sma_60":39.62,"sma_120":42.18},{"date":"2025-06-24","open":41.1,"high":41.24,"low":40.34,"close":40.61,"volume":2077778,"rsi_14":60.15,"sma_20":41.75,"sma_60":39.62,"sma_120":42.13},{"date":"2025-06-25","open":40.46,"high":40.72,"low":39.77,"close":40.1,"volume":2210616,"rsi_14":49.28,"sma_20":41.91,"sma_60":39.62,"sma_120":42.07},{"date":"2025-06-26","open":40.58,"high":41.59,"low":40.4,"close":41.09,"volume":1869315,"rsi_14":55.53,"sma_20":42.09,"sma_60":39.64,"sma_120":42.03},{"date":"2025-06-27","open":40.98,"high":41.2,"low":40.52,"close":40.88,"volume":1556218,"rsi_14":50.81,"sma_20":42.27,"sma_60":39.65,"sma_120":41.98},{"date":"2025-06-30","open":40.98,"high":40.99,"low":40.0,"close":40.32,"volume":1433247,"rsi_14":38.84,"sma_20":42.33,"sma_60":39.63,"sma_120":41.92},{"date":"2025-07-01","open":40.25,"high":42.27,"low":40.08,"close":41.47,"volume":1803937,"rsi_14":45.23,"sma_20":42.48,"sma_60":39.7,"sma_120":41.87},{"date":"2025-07-02","open":41.79,"high":42.99,"low":41.42,"close":42.92,"volume":1872105,"rsi_14":51.85,"sma_20":42.7,"sma_60":39.85,"sma_120":41.81},{"date":"2025-07-03","open":43.08,"high":43.15,"low":42.25,"close":42.71,"volume":831237,"rsi_14":53.72,"sma_20":42.8,"sma_60":40.0,"sma_120":41.76},{"date":"2025-07-07","open":42.27,"high":42.61,"low":41.66,"close":41.71,"volume":1266468,"rsi_14":56.8,"sma_20":42.86,"sma_60":40.16,"sma_120":41.71},{"date":"2025-07-08","open":41.94,"high":42.62,"low":41.71,"close":41.81,"volume":1617497,"rsi_14":52.6,"sma_20":42.89,"sma_60":40.26,"sma_120":41.63},{"date":"2025-07-09","open":42.21,"high":42.76,"low":41.88,"close":42.13,"volume":1712996,"rsi_14":58.65,"sma_20":42.87,"sma_60":40.38,"sma_120":41.55},{"date":"2025-07-10","open":41.78,"high":42.55,"low":41.11,"close":41.2,"volume":1914574,"rsi_14":54.74,"sma_20":42.8,"sma_60":40.47,"sma_120":41.46},{"date":"2025-07-11","open":40.7,"high":41.11,"low":40.3,"close":40.93,"volume":1241171,"rsi_14":56.13,"sma_20":42.72,"sma_60":40.55,"sma_120":41.37},{"date":"2025-07-14","open":40.98,"high":41.22,"low":40.55,"close":40.6,"volume":1265325,"rsi_14":45.39,"sma_20":42.65,"sma_60":40.63,"sma_120":41.27},{"date":"2025-07-15","open":41.11,"high":41.36,"low":39.93,"close":39.95,"volume":1551490,"rsi_14":43.45,"sma_20":42.64,"sma_60":40.7,"sma_120":41.16},{"date":"2025-07-16","open":40.0,"high":40.88,"low":39.97,"close":40.86,"volume":1877673,"rsi_14":51.1,"sma_20":42.62,"sma_60":40.77,"sma_120":41.06},{"date":"2025-07-17","open":40.84,"high":41.41,"low":40.72,"close":40.79,"volume":1428243,"rsi_14":45.08,"sma_20":42.64,"sma_60":40.84,"sma_120":40.95},{"date":"2025-07-18","open":40.71,"high":40.91,"low":40.23,"close":40.59,"volume":1312658,"rsi_14":45.13,"sma_20":42.66,"sma_60":40.89,"sma_120":40.84},{"date":"2025-07-21","open":40.93,"high":41.25,"low":40.35,"close":40.58,"volume":1085426,"rsi_14":51.71,"sma_20":42.71,"sma_60":40.93,"sma_120":40.72},{"date":"2025-07-22","open":40.74,"high":41.88,"low":40.52,"close":41.87,"volume":1255971,"rsi_14":52.61,"sma_20":42.73,"sma_60":40.97,"sma_120":40.62},{"date":"2025-07-23","open":42.19,"high":42.46,"low":41.87,"close":42.39,"volume":1107881,"rsi_14":46.11,"sma_20":42.8,"sma_60":41.02,"sma_120":40.51},{"date":"2025-07-24","open":41.77,"high":42.15,"low":40.64,"close":40.84,"volume":1250207,"rsi_14":38.53,"sma_20":42.81,"sma_60":41.03,"sma_120":40.39},{"date":"2025-07-25","open":40.51,"high":41.85,"low":40.5,"close":41.73,"volume":1146651,"rsi_14":50.12,"sma_20":42.81,"sma_60":41.06,"sma_120":40.29},{"date":"2025-07-28","open":41.44,"high":41.59,"low":40.8,"close":41.19,"volume":1214258,"rsi_14":46.3,"sma_20":42.8,"sma_60":41.07,"sma_120":40.19},{"date":"2025-07-29","open":41.11,"high":41.18,"low":39.89,"close":40.65,"volume":2322108,"rsi_14":41.37,"sma_20":42.81,"sma_60":41.13,"sma_120":40.09},{"date":"2025-07-30","open":40.44,"high":40.71,"low":39.3,"close":39.93,"volume":3250022,"rsi_14":42.45,"sma_20":42.73,"sma_60":41.19,"sma_120":40.13},{"date":"2025-07-31","open":41.03,"high":41.32,"low":36.28,"close":37.72,"volume":4617817,"rsi_14":34.57,"sma_20":42.46,"sma_60":41.24,"sma_120":40.16},{"date":"2025-08-01","open":37.4,"high":37.61,"low":36.29,"close":36.72,"volume":2269375,"rsi_14":32.49,"sma_20":42.15,"sma_60":41.28,"sma_120":40.19},{"date":"2025-08-04","open":36.91,"high":37.17,"low":36.33,"close":36.43,"volume":1939249,"rsi_14":33.57,"sma_20":41.88,"sma_60":41.32,"sma_120":40.21},{"date":"2025-08-05","open":36.79,"high":36.8,"low":35.83,"close":36.56,"volume":2097436,"rsi_14":28.36,"sma_20":41.6,"sma_60":41.35,"sma_120":40.22},{"date":"2025-08-06","open":36.62,"high":36.8,"low":35.43,"close":35.47,"volume":2044256,"rsi_14":25.72,"sma_20":41.26,"sma_60":41.34,"sma_120":40.22},{"date":"2025-08-07","open":35.92,"high":36.03,"low":34.81,"close":35.26,"volume":2052887,"rsi_14":25.7,"sma_20":40.95,"sma_60":41.32,"sma_120":40.22},{"date":"2025-08-08","open":35.29,"high":35.46,"low":34.5,"close":34.58,"volume":1837944,"rsi_14":24.23,"sma_20":40.62,"sma_60":41.28,"sma_120":40.21},{"date":"2025-08-11","open":34.66,"high":34.88,"low":33.8,"close":33.94,"volume":2061630,"rsi_14":13.94,"sma_20":40.28,"sma_60":41.24,"sma_120":40.19},{"date":"2025-08-12","open":33.99,"high":34.63,"low":33.86,"close":33.96,"volume":2082977,"rsi_14":9.83,"sma_20":39.96,"sma_60":41.17,"sma_120":40.17},{"date":"2025-08-13","open":34.21,"high":36.34,"low":34.02,"close":36.27,"volume":2243413,"rsi_14":29.65,"sma_20":39.73,"sma_60":41.13,"sma_120":40.16},{"date":"2025-08-14","open":35.62,"high":36.05,"low":35.15,"close":36.04,"volume":1356416,"rsi_14":23.11,"sma_20":39.48,"sma_60":41.09,"sma_120":40.16},{"date":"2025-08-15","open":36.23,"high":36.49,"low":35.94,"close":36.19,"volume":1255165,"rsi_14":25.5,"sma_20":39.25,"sma_60":41.04,"sma_120":40.15},{"date":"2025-08-18","open":36.22,"high":37.12,"low":36.1,"close":36.67,"volume":1745105,"rsi_14":30.38,"sma_20":39.05,"sma_60":41.01,"sma_120":40.15},{"date":"2025-08-19","open":36.95,"high":37.51,"low":36.84,"close":37.3,"volume":1877303,"rsi_14":36.95,"sma_20":38.81,"sma_60":41.02,"sma_120":40.15},{"date":"2025-08-20","open":37.3,"high":37.66,"low":36.7,"close":37.25,"volume":1432762,"rsi_14":47.01,"sma_20":38.54,"sma_60":41.03,"sma_120":40.16},{"date":"2025-08-21","open":36.93,"high":38.05,"low":36.78,"close":38.01,"volume":1173380,"rsi_14":58.36,"sma_20":38.39,"sma_60":41.04,"sma_120":40.18},{"date":"2025-08-22","open":38.3,"high":39.46,"low":38.16,"close":39.31,"volume":1566546,"rsi_14":66.56,"sma_20":38.27,"sma_60":41.06,"sma_120":40.22},{"date":"2025-08-25","open":39.3,"high":39.3,"low":38.68,"close":38.78,"volume":1192139,"rsi_14":62.21,"sma_20":38.14,"sma_60":41.07,"sma_120":40.25},{"date":"2025-08-26","open":38.59,"high":38.69,"low":38.0,"close":38.21,"volume":1662871,"rsi_14":65.99,"sma_20":38.02,"sma_60":41.05,"sma_120":40.25},{"date":"2025-08-27","open":37.94,"high":38.55,"low":37.68,"close":38.4,"volume":1519964,"rsi_14":68.36,"sma_20":37.94,"sma_60":41.05,"sma_120":40.25},{"date":"2025-08-28","open":38.64,"high":38.64,"low":37.53,"close":37.98,"volume":1124956,"rsi_14":70.51,"sma_20":37.95,"sma_60":41.04,"sma_120":40.23},{"date":"2025-08-29","open":37.84,"high":38.29,"low":37.61,"close":37.78,"volume":1143398,"rsi_14":74.42,"sma_20":38.01,"sma_60":40.98,"sma_120":40.21},{"date":"2025-09-02","open":37.46,"high":37.51,"low":36.4,"close":37.17,"volume":1652156,"rsi_14":68.99,"sma_20":38.04,"sma_60":40.93,"sma_120":40.19},{"date":"2025-09-03","open":36.9,"high":37.21,"low":35.7,"close":35.81,"volume":1763840,"rsi_14":46.91,"sma_20":38.0,"sma_60":40.83,"sma_120":40.17},{"date":"2025-09-04","open":35.75,"high":36.03,"low":35.03,"close":36.03,"volume":1770159,"rsi_14":49.94,"sma_20":38.03,"sma_60":40.72,"sma_120":40.14},{"date":"2025-09-05","open":36.28,"high":36.89,"low":35.75,"close":36.5,"volume":1858128,"rsi_14":51.98,"sma_20":38.1,"sma_60":40.61,"sma_120":40.11},{"date":"2025-09-08","open":36.35,"high":36.7,"low":35.27,"close":36.62,"volume":1485263,"rsi_14":49.68,"sma_20":38.2,"sma_60":40.51,"sma_120":40.07},{"date":"2025-09-09","open":36.62,"high":36.7,"low":35.45,"close":35.57,"volume":1917824,"rsi_14":38.99,"sma_20":38.29,"sma_60":40.41,"sma_120":40.02},{"date":"2025-09-10","open":35.61,"high":35.91,"low":35.36,"close":35.62,"volume":1782812,"rsi_14":39.66,"sma_20":38.37,"sma_60":40.33,"sma_120":39.96},{"date":"2025-09-11","open":35.67,"high":36.96,"low":35.6,"close":36.91,"volume":1411392,"rsi_14":43.42,"sma_20":38.41,"sma_60":40.25,"sma_120":39.93},{"date":"2025-09-12","open":36.8,"high":37.33,"low":36.41,"close":37.06,"volume":1984717,"rsi_14":34.4,"sma_20":38.46,"sma_60":40.19,"sma_120":39.9},{"date":"2025-09-15","open":37.29,"high":37.29,"low":36.22,"close":36.37,"volume":2482445,"rsi_14":33.64,"sma_20":38.47,"sma_60":40.13,"sma_120":39.87},{"date":"2025-09-16","open":36.42,"high":36.65,"low":35.72,"close":35.78,"volume":1511498,"rsi_14":33.55,"sma_20":38.42,"sma_60":40.06,"sma_120":39.83},{"date":"2025-09-17","open":35.82,"high":37.37,"low":35.7,"close":36.01,"volume":2042107,"rsi_14":33.98,"sma_20":38.36,"sma_60":39.97,"sma_120":39.79},{"date":"2025-09-18","open":36.04,"high":36.25,"low":35.48,"close":35.95,"volume":1532037,"rsi_14":35.69,"sma_20":38.29,"sma_60":39.88,"sma_120":39.75},{"date":"2025-09-19","open":36.0,"high":36.06,"low":34.96,"close":34.99,"volume":2896938,"rsi_14":32.27,"sma_20":38.13,"sma_60":39.78,"sma_120":39.7},{"date":"2025-09-22","open":34.85,"high":34.95,"low":34.3,"close":34.33,"volume":2328037,"rsi_14":32.03,"sma_20":37.87,"sma_60":39.65,"sma_120":39.64},{"date":"2025-09-23","open":34.53,"high":34.83,"low":33.44,"close":33.48,"volume":2353942,"rsi_14":34.25,"sma_20":37.6,"sma_60":39.51,"sma_120":39.58},{"date":"2025-09-24","open":33.62,"high":33.86,"low":33.01,"close":33.08,"volume":2195135,"rsi_14":30.52,"sma_20":37.33,"sma_60":39.39,"sma_120":39.51},{"date":"2025-09-25","open":33.0,"high":33.23,"low":31.87,"close":32.03,"volume":2556358,"rsi_14":22.54,"sma_20":37.0,"sma_60":39.23,"sma_120":39.46},{"date":"2025-09-26","open":32.17,"high":32.81,"low":32.16,"close":32.5,"volume":2100767,"rsi_14":25.8,"sma_20":36.72,"sma_60":39.04,"sma_120":39.45},{"date":"2025-09-29","open":32.85,"high":32.86,"low":32.1,"close":32.38,"volume":1858722,"rsi_14":28.92,"sma_20":36.44,"sma_60":38.87,"sma_120":39.43},{"date":"2025-09-30","open":32.56,"high":33.06,"low":32.11,"close":33.05,"volume":1856389,"rsi_14":29.55,"sma_20":36.2,"sma_60":38.71,"sma_120":39.43},{"date":"2025-10-01","open":32.78,"high":32.83,"low":31.11,"close":31.16,"volume":3840946,"rsi_14":11.85,"sma_20":35.93,"sma_60":38.51,"sma_120":39.38},{"date":"2025-10-02","open":31.02,"high":31.46,"low":30.61,"close":30.89,"volume":3078641,"rsi_14":9.85,"sma_20":35.64,"sma_60":38.31,"sma_120":39.34},{"date":"2025-10-03","open":31.23,"high":31.78,"low":31.04,"close":31.69,"volume":3677947,"rsi_14":19.04,"sma_20":35.36,"sma_60":38.14,"sma_120":39.3},{"date":"2025-10-06","open":31.45,"high":31.45,"low":30.64,"close":30.76,"volume":2724036,"rsi_14":18.34,"sma_20":35.03,"sma_60":37.95,"sma_120":39.25},{"date":"2025-10-07","open":30.76,"high":30.98,"low":30.45,"close":30.59,"volume":2140543,"rsi_14":15.8,"sma_20":34.75,"sma_60":37.77,"sma_120":39.2},{"date":"2025-10-08","open":30.73,"high":30.79,"low":29.63,"close":29.82,"volume":3337502,"rsi_14":14.62,"sma_20":34.42,"sma_60":37.59,"sma_120":39.14},{"date":"2025-10-09","open":30.31,"high":30.64,"low":29.32,"close":29.37,"volume":2792951,"rsi_14":15.47,"sma_20":34.0,"sma_60":37.38,"sma_120":39.08},{"date":"2025-10-10","open":29.48,"high":29.63,"low":28.31,"close":28.58,"volume":2278823,"rsi_14":15.29,"sma_20":33.54,"sma_60":37.16,"sma_120":39.0},{"date":"2025-10-13","open":29.11,"high":29.31,"low":28.79,"close":29.03,"volume":1755706,"rsi_14":21.2,"sma_20":33.14,"sma_60":36.95,"sma_120":38.92},{"date":"2025-10-14","open":28.77,"high":30.05,"low":28.67,"close":29.89,"volume":2006212,"rsi_14":29.47,"sma_20":32.8,"sma_60":36.76,"sma_120":38.84},{"date":"2025-10-15","open":30.07,"high":30.76,"low":29.55,"close":29.57,"volume":2354079,"rsi_14":32.13,"sma_20":32.45,"sma_60":36.54,"sma_120":38.76},{"date":"2025-10-16","open":29.79,"high":29.79,"low":29.02,"close":29.47,"volume":1960911,"rsi_14":27.63,"sma_20":32.08,"sma_60":36.3,"sma_120":38.66},{"date":"2025-10-17","open":29.29,"high":29.58,"low":28.68,"close":28.9,"volume":2957670,"rsi_14":26.19,"sma_20":31.74,"sma_60":36.09,"sma_120":38.56},{"date":"2025-10-20","open":28.9,"high":29.31,"low":28.63,"close":29.02,"volume":2009229,"rsi_14":26.27,"sma_20":31.44,"sma_60":35.86,"sma_120":38.46},{"date":"2025-10-21","open":28.99,"high":29.72,"low":28.8,"close":29.44,"volume":1660722,"rsi_14":37.73,"sma_20":31.21,"sma_60":35.65,"sma_120":38.36},{"date":"2025-10-22","open":29.11,"high":29.62,"low":29.01,"close":29.15,"volume":1644150,"rsi_14":37.62,"sma_20":30.98,"sma_60":35.44,"sma_120":38.29},{"date":"2025-10-23","open":29.69,"high":30.13,"low":29.34,"close":29.78,"volume":1539265,"rsi_14":36.1,"sma_20":30.84,"sma_60":35.26,"sma_120":38.22},{"date":"2025-10-24","open":29.98,"high":30.29,"low":29.77,"close":29.93,"volume":1556803,"rsi_14":43.13,"sma_20":30.68,"sma_60":35.12,"sma_120":38.18},{"date":"2025-10-27","open":30.08,"high":30.42,"low":29.91,"close":30.1,"volume":2026586,"rsi_14":46.04,"sma_20":30.53,"sma_60":34.99,"sma_120":38.14},{"date":"2025-10-28","open":29.84,"high":30.15,"low":29.56,"close":30.02,"volume":1719700,"rsi_14":51.82,"sma_20":30.38,"sma_60":34.87,"sma_120":38.1},{"date":"2025-10-29","open":29.78,"high":30.02,"low":28.22,"close":28.54,"volume":5252013,"rsi_14":43.58,"sma_20":30.25,"sma_60":34.73,"sma_120":38.04},{"date":"2025-10-30","open":21.5,"high":21.62,"low":15.19,"close":15.26,"volume":45473453,"rsi_14":14.81,"sma_20":29.45,"sma_60":34.37,"sma_120":37.86},{"date":"2025-10-31","open":14.75,"high":15.13,"low":14.4,"close":14.91,"volume":20320621,"rsi_14":12.48,"sma_20":28.6,"sma_60":34.02,"sma_120":37.67},{"date":"2025-11-03","open":14.76,"high":14.77,"low":13.88,"close":13.95,"volume":13920078,"rsi_14":7.89,"sma_20":27.74,"sma_60":33.66,"sma_120":37.47},{"date":"2025-11-04","open":13.69,"high":13.73,"low":13.17,"close":13.18,"volume":9873788,"rsi_14":7.71,"sma_20":26.86,"sma_60":33.3,"sma_120":37.27},{"date":"2025-11-05","open":13.25,"high":13.55,"low":13.09,"close":13.13,"volume":7667362,"rsi_14":7.73,"sma_20":26.01,"sma_60":32.93,"sma_120":37.05},{"date":"2025-11-06","open":13.13,"high":13.23,"low":12.71,"close":12.75,"volume":6651809,"rsi_14":7.81,"sma_20":25.16,"sma_60":32.52,"sma_120":36.83},{"date":"2025-11-07","open":12.65,"high":13.86,"low":12.65,"close":13.75,"volume":6649021,"rsi_14":11.84,"sma_20":24.41,"sma_60":32.14,"sma_120":36.61},{"date":"2025-11-10","open":13.9,"high":13.95,"low":13.47,"close":13.85,"volume":5539774,"rsi_14":10.43,"sma_20":23.63,"sma_60":31.75,"sma_120":36.39},{"date":"2025-11-11","open":14.01,"high":14.05,"low":13.61,"close":13.67,"volume":5680974,"rsi_14":10.49,"sma_20":22.81,"sma_60":31.35,"sma_120":36.18},{"date":"2025-11-12","open":13.69,"high":14.06,"low":13.58,"close":13.6,"volume":5828436,"rsi_14":7.49,"sma_20":22.0,"sma_60":30.93,"sma_120":35.98},{"date":"2025-11-13","open":13.55,"high":13.93,"low":13.38,"close":13.41,"volume":4860128,"rsi_14":6.7,"sma_20":21.18,"sma_60":30.52,"sma_120":35.77},{"date":"2025-11-14","open":13.37,"high":13.73,"low":13.34,"close":13.66,"volume":4341921,"rsi_14":7.08,"sma_20":20.4,"sma_60":30.09,"sma_120":35.56},{"date":"2025-11-17","open":13.45,"high":13.66,"low":12.72,"close":12.73,"volume":6013489,"rsi_14":6.78,"sma_20":19.58,"sma_60":29.63,"sma_120":35.34},{"date":"2025-11-18","open":12.64,"high":12.77,"low":12.4,"close":12.59,"volume":5192056,"rsi_14":7.27,"sma_20":18.72,"sma_60":29.18,"sma_120":35.12},{"date":"2025-11-19","open":12.63,"high":12.67,"low":12.23,"close":12.47,"volume":4312002,"rsi_14":24.64,"sma_20":17.87,"sma_60":28.73,"sma_120":34.89},{"date":"2025-11-20","open":12.54,"high":12.68,"low":11.96,"close":11.97,"volume":4517196,"rsi_14":24.0,"sma_20":16.96,"sma_60":28.27,"sma_120":34.66},{"date":"2025-11-21","open":12.0,"high":12.82,"low":11.98,"close":12.53,"volume":5435849,"rsi_14":36.52,"sma_20":16.08,"sma_60":27.83,"sma_120":34.43},{"date":"2025-11-24","open":12.62,"high":12.99,"low":12.4,"close":12.95,"volume":5671613,"rsi_14":47.7,"sma_20":15.21,"sma_60":27.39,"sma_120":34.19},{"date":"2025-11-25","open":13.07,"high":13.37,"low":13.07,"close":13.19,"volume":4404070,"rsi_14":50.58,"sma_20":14.35,"sma_60":26.98,"sma_120":33.95},{"date":"2025-11-26","open":13.15,"high":13.88,"low":13.13,"close":13.71,"volume":4208572,"rsi_14":59.21,"sma_20":13.6,"sma_60":26.59,"sma_120":33.71},{"date":"2025-11-28","open":13.81,"high":14.25,"low":13.77,"close":14.04,"volume":2648201,"rsi_14":53.23,"sma_20":13.53,"sma_60":26.21,"sma_120":33.46},{"date":"2025-12-01","open":14.01,"high":14.23,"low":13.55,"close":13.6,"volume":3806369,"rsi_14":47.49,"sma_20":13.47,"sma_60":25.81,"sma_120":33.21},{"date":"2025-12-02","open":13.71,"high":13.78,"low":13.24,"close":13.46,"volume":3942461,"rsi_14":47.88,"sma_20":13.44,"sma_60":25.41,"sma_120":32.96},{"date":"2025-12-03","open":13.54,"high":13.75,"low":13.22,"close":13.37,"volume":3550731,"rsi_14":47.59,"sma_20":13.45,"sma_60":25.02,"sma_120":32.71},{"date":"2025-12-04","open":13.42,"high":13.5,"low":12.91,"close":13.06,"volume":4009198,"rsi_14":46.56,"sma_20":13.45,"sma_60":24.63,"sma_120":32.48},{"date":"2025-12-05","open":13.06,"high":13.46,"low":13.0,"close":13.05,"volume":4994234,"rsi_14":43.6,"sma_20":13.46,"sma_60":24.21,"sma_120":32.23},{"date":"2025-12-08","open":13.07,"high":13.07,"low":12.7,"close":12.88,"volume":4729018,"rsi_14":51.84,"sma_20":13.42,"sma_60":23.79,"sma_120":31.99},{"date":"2025-12-09","open":12.66,"high":13.4,"low":12.59,"close":13.14,"volume":6161265,"rsi_14":56.67,"sma_20":13.38,"sma_60":23.38,"sma_120":31.76},{"date":"2025-12-10","open":13.19,"high":13.39,"low":12.92,"close":13.39,"volume":5794992,"rsi_14":60.74,"sma_20":13.37,"sma_60":22.99,"sma_120":31.53},{"date":"2025-12-11","open":13.34,"high":14.04,"low":13.34,"close":13.43,"volume":5117955,"rsi_14":69.17,"sma_20":13.36,"sma_60":22.6,"sma_120":31.28},{"date":"2025-12-12","open":13.44,"high":13.87,"low":13.43,"close":13.67,"volume":4101390,"rsi_14":66.38,"sma_20":13.37,"sma_60":22.21,"sma_120":31.04},{"date":"2025-12-15","open":13.79,"high":13.8,"low":12.62,"close":12.89,"volume":6818370,"rsi_14":49.23,"sma_20":13.34,"sma_60":21.83,"sma_120":30.8},{"date":"2025-12-16","open":12.86,"high":13.38,"low":12.78,"close":12.93,"volume":4640487,"rsi_14":46.49,"sma_20":13.35,"sma_60":21.46,"sma_120":30.55},{"date":"2025-12-17","open":12.88,"high":13.66,"low":12.81,"close":13.54,"volume":4870947,"rsi_14":47.76,"sma_20":13.39,"sma_60":21.11,"sma_120":30.31},{"date":"2025-12-18","open":13.59,"high":13.9,"low":13.38,"close":13.4,"volume":4263778,"rsi_14":40.83,"sma_20":13.44,"sma_60":20.76,"sma_120":30.08},{"date":"2025-12-19","open":13.33,"high":13.49,"low":13.04,"close":13.09,"volume":7063761,"rsi_14":42.49,"sma_20":13.5,"sma_60":20.43,"sma_120":29.83},{"date":"2025-12-22","open":13.14,"high":13.22,"low":12.85,"close":12.95,"volume":3560758,"rsi_14":42.49,"sma_20":13.52,"sma_60":20.09,"sma_120":29.57},{"date":"2025-12-23","open":12.91,"high":12.96,"low":12.73,"close":12.9,"volume":3186533,"rsi_14":43.11,"sma_20":13.52,"sma_60":19.75,"sma_120":29.31},{"date":"2025-12-24","open":12.88,"high":13.24,"low":12.87,"close":13.1,"volume":1878035,"rsi_14":50.61,"sma_20":13.51,"sma_60":19.41,"sma_120":29.06},{"date":"2025-12-26","open":13.12,"high":13.36,"low":13.03,"close":13.33,"volume":2664082,"rsi_14":53.98,"sma_20":13.49,"sma_60":19.11,"sma_120":28.81},{"date":"2025-12-29","open":13.27,"high":13.69,"low":13.24,"close":13.59,"volume":3568598,"rsi_14":60.11,"sma_20":13.47,"sma_60":18.82,"sma_120":28.56},{"date":"2025-12-30","open":13.59,"high":13.91,"low":13.56,"close":13.74,"volume":3139825,"rsi_14":58.74,"sma_20":13.48,"sma_60":18.51,"sma_120":28.33},{"date":"2025-12-31","open":13.74,"high":14.1,"low":13.65,"close":13.71,"volume":3106775,"rsi_14":53.73,"sma_20":13.49,"sma_60":18.22,"sma_120":28.09},{"date":"2026-01-02","open":13.88,"high":14.3,"low":13.4,"close":14.18,"volume":3554387,"rsi_14":58.99,"sma_20":13.52,"sma_60":17.94,"sma_120":27.86},{"date":"2026-01-05","open":14.18,"high":14.29,"low":13.79,"close":13.93,"volume":4569204,"rsi_14":52.38,"sma_20":13.56,"sma_60":17.67,"sma_120":27.63},{"date":"2026-01-06","open":13.84,"high":14.73,"low":13.78,"close":14.68,"volume":4537181,"rsi_14":73.07,"sma_20":13.64,"sma_60":17.42,"sma_120":27.4},{"date":"2026-01-07","open":14.68,"high":14.86,"low":14.16,"close":14.45,"volume":3661567,"rsi_14":68.53,"sma_20":13.72,"sma_60":17.18,"sma_120":27.17},{"date":"2026-01-08","open":14.4,"high":15.05,"low":14.32,"close":14.84,"volume":3885869,"rsi_14":66.58,"sma_20":13.8,"sma_60":16.94,"sma_120":26.95},{"date":"2026-01-09","open":14.91,"high":15.14,"low":14.71,"close":15.03,"volume":4014738,"rsi_14":70.93,"sma_20":13.88,"sma_60":16.69,"sma_120":26.72},{"date":"2026-01-12","open":15.03,"high":15.37,"low":14.89,"close":14.98,"volume":4420561,"rsi_14":76.22,"sma_20":13.95,"sma_60":16.44,"sma_120":26.49},{"date":"2026-01-13","open":15.06,"high":15.41,"low":15.05,"close":15.13,"volume":3620281,"rsi_14":80.34,"sma_20":14.02,"sma_60":16.19,"sma_120":26.25},{"date":"2026-01-14","open":15.24,"high":15.48,"low":14.89,"close":14.97,"volume":3205040,"rsi_14":77.69,"sma_20":14.12,"sma_60":15.95,"sma_120":26.02},{"date":"2026-01-15","open":14.99,"high":15.3,"low":14.48,"close":15.3,"volume":4045339,"rsi_14":78.51,"sma_20":14.24,"sma_60":15.72,"sma_120":25.79},{"date":"2026-01-16","open":14.98,"high":15.47,"low":14.85,"close":15.17,"volume":3909314,"rsi_14":74.39,"sma_20":14.32,"sma_60":15.48,"sma_120":25.56},{"date":"2026-01-20","open":14.84,"high":15.27,"low":14.73,"close":15.21,"volume":3936181,"rsi_14":72.67,"sma_20":14.41,"sma_60":15.24,"sma_120":25.34},{"date":"2026-01-21","open":15.48,"high":15.76,"low":15.25,"close":15.73,"volume":3235863,"rsi_14":75.33,"sma_20":14.54,"sma_60":15.0,"sma_120":25.13},{"date":"2026-01-22","open":15.98,"high":16.55,"low":15.62,"close":15.84,"volume":3906090,"rsi_14":78.22,"sma_20":14.68,"sma_60":14.76,"sma_120":24.94},{"date":"2026-01-23","open":15.85,"high":16.12,"low":15.75,"close":16.09,"volume":2410900,"rsi_14":76.94,"sma_20":14.84,"sma_60":14.52,"sma_120":24.76},{"date":"2026-01-26","open":16.18,"high":16.18,"low":15.74,"close":15.94,"volume":3190200,"rsi_14":79.14,"sma_20":14.98,"sma_60":14.28,"sma_120":24.58},{"date":"2026-01-27","open":15.91,"high":16.16,"low":15.65,"close":15.9,"volume":2378900,"rsi_14":72.04,"sma_20":15.1,"sma_60":14.06,"sma_120":24.4},{"date":"2026-01-28","open":16.05,"high":16.21,"low":15.54,"close":15.84,"volume":3848000,"rsi_14":76.72,"sma_20":15.21,"sma_60":14.07,"sma_120":24.22},{"date":"2026-01-29","open":15.88,"high":16.09,"low":15.38,"close":15.73,"volume":4029200,"rsi_14":69.23,"sma_20":15.31,"sma_60":14.08,"sma_120":24.05},{"date":"2026-01-30","open":15.66,"high":16.03,"low":14.97,"close":15.62,"volume":5330500,"rsi_14":63.27,"sma_20":15.4,"sma_60":14.11,"sma_120":23.88},{"date":"2026-02-02","open":15.32,"high":15.64,"low":15.16,"close":15.47,"volume":4338100,"rsi_14":60.59,"sma_20":15.47,"sma_60":14.15,"sma_120":23.72},{"date":"2026-02-03","open":15.47,"high":16.03,"low":15.33,"close":15.87,"volume":4377600,"rsi_14":64.23,"sma_20":15.57,"sma_60":14.19,"sma_120":23.56},{"date":"2026-02-04","open":15.91,"high":16.81,"low":15.88,"close":16.79,"volume":9058600,"rsi_14":77.45,"sma_20":15.67,"sma_60":14.26,"sma_120":23.39},{"date":"2026-02-05","open":14.92,"high":14.92,"low":12.34,"close":13.51,"volume":21200500,"rsi_14":35.75,"sma_20":15.63,"sma_60":14.25,"sma_120":23.2},{"date":"2026-02-06","open":13.42,"high":14.67,"low":13.12,"close":14.59,"volume":9423200,"rsi_14":45.96,"sma_20":15.61,"sma_60":14.27,"sma_120":23.01},{"date":"2026-02-09","open":14.61,"high":15.55,"low":14.58,"close":15.21,"volume":7144838,"rsi_14":63.22,"sma_20":14.79,"sma_60":14.51,"sma_120":24.75},{"date":"2026-02-10","open":15.23,"high":16.56,"low":15.21,"close":15.83,"volume":5787749,"rsi_14":72.12,"sma_20":14.92,"sma_60":14.26,"sma_120":24.57},{"date":"2026-02-11","open":16.08,"high":16.26,"low":15.68,"close":15.87,"volume":3545763,"rsi_14":66.39,"sma_20":15.05,"sma_60":14.05,"sma_120":24.39},{"date":"2026-02-12","open":15.78,"high":16.05,"low":14.22,"close":14.36,"volume":4721255,"rsi_14":49.08,"sma_20":15.08,"sma_60":14.03,"sma_120":24.2},{"date":"2026-02-13","open":14.34,"high":14.62,"low":14.17,"close":14.18,"volume":3020977,"rsi_14":42.83,"sma_20":15.1,"sma_60":14.02,"sma_120":24.02},{"date":"2026-02-17","open":14.01,"high":14.59,"low":13.97,"close":14.31,"volume":2751090,"rsi_14":42.08,"sma_20":15.13,"sma_60":14.02,"sma_120":23.84},{"date":"2026-02-18","open":14.29,"high":14.58,"low":14.09,"close":14.31,"volume":2769100,"rsi_14":41.65,"sma_20":15.53,"sma_60":14.46,"sma_120":21.59},{"date":"2026-02-19","open":14.33,"high":14.94,"low":14.33,"close":14.69,"volume":2746800,"rsi_14":44.47,"sma_20":15.47,"sma_60":14.5,"sma_120":21.39},{"date":"2026-02-20","open":14.56,"high":14.78,"low":14.09,"close":14.45,"volume":2373496,"rsi_14":43.87,"sma_20":15.4,"sma_60":14.53,"sma_120":21.18},{"date":"2026-02-23","open":14.31,"high":14.37,"low":13.24,"close":13.5,"volume":2866900,"rsi_14":40.46,"sma_20":15.27,"sma_60":14.54,"sma_120":20.97},{"date":"2026-02-24","open":13.62,"high":13.84,"low":13.47,"close":13.72,"volume":2590546,"rsi_14":36.45,"sma_20":15.13,"sma_60":14.05,"sma_120":23.49},{"date":"2026-02-25","open":13.78,"high":14.88,"low":13.42,"close":14.8,"volume":4715700,"rsi_14":40.29,"sma_20":15.1,"sma_60":14.57,"sma_120":20.58},{"date":"2026-02-26","open":14.74,"high":14.93,"low":13.94,"close":14.43,"volume":2592371,"rsi_14":45.48,"sma_20":15.12,"sma_60":14.08,"sma_120":23.3},{"date":"2026-02-27","open":14.23,"high":14.58,"low":13.94,"close":14.57,"volume":3164170,"rsi_14":43.4,"sma_20":15.13,"sma_60":14.09,"sma_120":23.11},{"date":"2026-03-02","open":14.05,"high":14.39,"low":13.9,"close":14.23,"volume":2646625,"rsi_14":41.94,"sma_20":14.9,"sma_60":14.6,"sma_120":20.0},{"date":"2026-03-03","open":13.71,"high":14.07,"low":13.16,"close":13.68,"volume":3665385,"rsi_14":32.25,"sma_20":14.81,"sma_60":14.6,"sma_120":19.81},{"date":"2026-03-04","open":13.91,"high":14.04,"low":13.45,"close":13.52,"volume":2272388,"rsi_14":31.48,"sma_20":14.96,"sma_60":14.09,"sma_120":22.51},{"date":"2026-03-05","open":13.77,"high":14.57,"low":13.62,"close":14.13,"volume":3592761,"rsi_14":36.64,"sma_20":14.9,"sma_60":14.1,"sma_120":22.31},{"date":"2026-03-06","open":14.22,"high":14.27,"low":13.39,"close":13.88,"volume":2659176,"rsi_14":38.97,"sma_20":14.85,"sma_60":14.1,"sma_120":22.1},{"date":"2026-03-09","open":13.52,"high":14.03,"low":13.43,"close":13.96,"volume":3697172,"rsi_14":46.74,"sma_20":14.55,"sma_60":14.65,"sma_120":19.02},{"date":"2026-03-10","open":13.89,"high":14.26,"low":13.56,"close":13.58,"volume":2724566,"rsi_14":43.48,"sma_20":14.46,"sma_60":14.66,"sma_120":18.82},{"date":"2026-03-11","open":13.85,"high":14.12,"low":13.35,"close":14.08,"volume":3426497,"rsi_14":47.08,"sma_20":14.64,"sma_60":14.16,"sma_120":21.45},{"date":"2026-03-12","open":14.19,"high":14.78,"low":14.07,"close":14.17,"volume":4378922,"rsi_14":47.47,"sma_20":14.29,"sma_60":14.67,"sma_120":18.44},{"date":"2026-03-13","open":14.57,"high":14.63,"low":13.86,"close":13.88,"volume":3081885,"rsi_14":45.72,"sma_20":14.46,"sma_60":14.22,"sma_120":21.02},{"date":"2026-03-16","open":13.74,"high":13.91,"low":13.41,"close":13.64,"volume":3522771,"rsi_14":41.98,"sma_20":14.39,"sma_60":14.23,"sma_120":20.81},{"date":"2026-03-17","open":13.81,"high":14.79,"low":13.81,"close":14.1,"volume":4210879,"rsi_14":54.08,"sma_20":14.3,"sma_60":14.25,"sma_120":20.61},{"date":"2026-03-18","open":14.18,"high":14.88,"low":13.96,"close":14.38,"volume":4515734,"rsi_14":49.6,"sma_20":14.22,"sma_60":14.26,"sma_120":20.42},{"date":"2026-03-19","open":14.27,"high":14.3,"low":13.38,"close":13.77,"volume":4073775,"rsi_14":41.77,"sma_20":14.19,"sma_60":14.25,"sma_120":20.23},{"date":"2026-03-20","open":13.65,"high":13.79,"low":12.89,"close":12.94,"volume":13986757,"rsi_14":37.87,"sma_20":14.13,"sma_60":14.24,"sma_120":20.02},{"date":"2026-03-23","open":13.1,"high":14.4,"low":13.03,"close":14.07,"volume":5447189,"rsi_14":53.29,"sma_20":14.12,"sma_60":14.25,"sma_120":19.83},{"date":"2026-03-24","open":14.15,"high":15.34,"low":14.15,"close":14.66,"volume":5271678,"rsi_14":59.06,"sma_20":14.13,"sma_60":14.27,"sma_120":19.64},{"date":"2026-03-25","open":14.88,"high":15.38,"low":14.62,"close":15.26,"volume":3062638,"rsi_14":59.06,"sma_20":14.21,"sma_60":14.3,"sma_120":19.46},{"date":"2026-03-26","open":14.98,"high":15.7,"low":14.98,"close":15.48,"volume":3561048,"rsi_14":62.81,"sma_20":14.26,"sma_60":14.34,"sma_120":19.28},{"date":"2026-03-27","open":15.3,"high":15.81,"low":15.04,"close":15.58,"volume":2548839,"rsi_14":62.81,"sma_20":14.31,"sma_60":14.39,"sma_120":19.09},{"date":"2026-03-30","open":15.76,"high":16.75,"low":15.74,"close":16.62,"volume":5113055,"rsi_14":71.81,"sma_20":14.43,"sma_60":14.44,"sma_120":18.91},{"date":"2026-03-31","open":16.68,"high":17.21,"low":16.63,"close":17.1,"volume":4018283,"rsi_14":71.37,"sma_20":14.6,"sma_60":14.5,"sma_120":18.75},{"date":"2026-04-01","open":17.05,"high":17.2,"low":16.67,"close":17.03,"volume":3051758,"rsi_14":70.22,"sma_20":14.78,"sma_60":14.56,"sma_120":18.58},{"date":"2026-04-02","open":16.97,"high":17.64,"low":16.66,"close":17.63,"volume":3209367,"rsi_14":75.57,"sma_20":14.95,"sma_60":14.63,"sma_120":18.42},{"date":"2026-04-06","open":17.33,"high":17.66,"low":17.04,"close":17.09,"volume":2384176,"rsi_14":72.58,"sma_20":15.11,"sma_60":14.69,"sma_120":18.26},{"date":"2026-04-07","open":17.28,"high":17.67,"low":17.1,"close":17.52,"volume":2243489,"rsi_14":72.47,"sma_20":15.28,"sma_60":14.77,"sma_120":18.11},{"date":"2026-04-08","open":17.62,"high":17.89,"low":16.99,"close":17.72,"volume":3134699,"rsi_14":72.21,"sma_20":15.49,"sma_60":14.84,"sma_120":17.97},{"date":"2026-04-09","open":17.8,"high":18.04,"low":16.91,"close":17.09,"volume":1728436,"rsi_14":72.04,"sma_20":15.64,"sma_60":14.9,"sma_120":17.83},{"date":"2026-04-10","open":17.17,"high":17.42,"low":17.06,"close":17.33,"volume":1274625,"rsi_14":81.87,"sma_20":15.79,"sma_60":14.96,"sma_120":17.7},{"date":"2026-04-13","open":17.48,"high":18.16,"low":17.37,"close":17.95,"volume":1959398,"rsi_14":80.36,"sma_20":15.99,"sma_60":15.05,"sma_120":17.57},{"date":"2026-04-14","open":18.02,"high":18.04,"low":17.18,"close":17.3,"volume":1852328,"rsi_14":70.38,"sma_20":16.18,"sma_60":15.12,"sma_120":17.43},{"date":"2026-04-15","open":17.56,"high":17.81,"low":17.19,"close":17.3,"volume":1932313,"rsi_14":67.13,"sma_20":16.33,"sma_60":15.19,"sma_120":17.3},{"date":"2026-04-16","open":17.6,"high":17.71,"low":16.96,"close":17.46,"volume":1461537,"rsi_14":66.84,"sma_20":16.49,"sma_60":15.25,"sma_120":17.18},{"date":"2026-04-17","open":17.2,"high":17.24,"low":16.91,"close":17.05,"volume":2478285,"rsi_14":61.42,"sma_20":16.65,"sma_60":15.31,"sma_120":17.06},{"date":"2026-04-20","open":16.84,"high":17.32,"low":16.69,"close":17.23,"volume":2065288,"rsi_14":55.17,"sma_20":16.86,"sma_60":15.36,"sma_120":16.94},{"date":"2026-04-21","open":16.88,"high":16.97,"low":15.56,"close":15.76,"volume":3339151,"rsi_14":39.19,"sma_20":16.94,"sma_60":15.4,"sma_120":16.81},{"date":"2026-04-22","open":15.61,"high":15.74,"low":14.42,"close":14.59,"volume":4548334,"rsi_14":33.2,"sma_20":16.94,"sma_60":15.4,"sma_120":16.67},{"date":"2026-04-23","open":14.52,"high":14.76,"low":13.94,"close":14.35,"volume":2860832,"rsi_14":26.27,"sma_20":16.89,"sma_60":15.41,"sma_120":16.54},{"date":"2026-04-24","open":14.46,"high":14.87,"low":14.18,"close":14.78,"volume":2865533,"rsi_14":32.99,"sma_20":16.85,"sma_60":15.41,"sma_120":16.42},{"date":"2026-04-27","open":15.07,"high":15.8,"low":15.06,"close":15.45,"volume":2836996,"rsi_14":35.35,"sma_20":16.84,"sma_60":15.43,"sma_120":16.3},{"date":"2026-04-28","open":15.63,"high":15.79,"low":14.99,"close":15.15,"volume":2121877,"rsi_14":32.08,"sma_20":16.76,"sma_60":15.43,"sma_120":16.18},{"date":"2026-04-29","open":15.3,"high":15.45,"low":14.49,"close":14.55,"volume":4992858,"rsi_14":32.08,"sma_20":16.63,"sma_60":15.42,"sma_120":16.05},{"date":"2026-04-30","open":16.03,"high":16.29,"low":15.08,"close":15.27,"volume":5083740,"rsi_14":36.34,"sma_20":16.54,"sma_60":15.42,"sma_120":15.93},{"date":"2026-05-01","open":15.1,"high":15.44,"low":14.48,"close":14.72,"volume":3643584,"rsi_14":28.61,"sma_20":16.4,"sma_60":15.42,"sma_120":15.8},{"date":"2026-05-04","open":14.73,"high":14.91,"low":14.42,"close":14.46,"volume":2356922,"rsi_14":30.19,"sma_20":16.26,"sma_60":15.41,"sma_120":15.68},{"date":"2026-05-05","open":14.68,"high":15.05,"low":14.4,"close":14.77,"volume":1961695,"rsi_14":32.98,"sma_20":16.12,"sma_60":15.4,"sma_120":15.56},{"date":"2026-05-06","open":14.77,"high":15.05,"low":14.55,"close":14.69,"volume":2247769,"rsi_14":31.34,"sma_20":15.97,"sma_60":15.39,"sma_120":15.43},{"date":"2026-05-07","open":14.6,"high":14.87,"low":13.54,"close":13.59,"volume":3443693,"rsi_14":28.59,"sma_20":15.8,"sma_60":15.36,"sma_120":15.3},{"date":"2026-05-08","open":13.6,"high":13.71,"low":13.27,"close":13.31,"volume":3858672,"rsi_14":26.06,"sma_20":15.59,"sma_60":15.32,"sma_120":15.16},{"date":"2026-05-11","open":13.49,"high":13.71,"low":12.88,"close":13.02,"volume":3345908,"rsi_14":30.45,"sma_20":15.35,"sma_60":15.2,"sma_120":14.79},{"date":"2026-05-12","open":13.15,"high":13.19,"low":12.71,"close":13.06,"volume":4340281,"rsi_14":36.67,"sma_20":15.13,"sma_60":15.23,"sma_120":14.87},{"date":"2026-05-13","open":12.96,"high":13.0,"low":12.57,"close":12.64,"volume":2858252,"rsi_14":35.9,"sma_20":14.9,"sma_60":15.18,"sma_120":14.72},{"date":"2026-05-14","open":12.77,"high":13.68,"low":12.72,"close":13.47,"volume":3596060,"rsi_14":39.75,"sma_20":14.7,"sma_60":15.14,"sma_120":14.59},{"date":"2026-05-15","open":13.43,"high":14.12,"low":13.43,"close":14.07,"volume":4780877,"rsi_14":39.19,"sma_20":14.55,"sma_60":15.13,"sma_120":14.58},{"date":"2026-05-18","open":13.94,"high":14.38,"low":13.44,"close":13.46,"volume":2742812,"rsi_14":37.28,"sma_20":14.36,"sma_60":15.12,"sma_120":14.57},{"date":"2026-05-19","open":13.41,"high":13.51,"low":12.61,"close":12.67,"volume":3456552,"rsi_14":36.31,"sma_20":14.2,"sma_60":15.09,"sma_120":14.55},{"date":"2026-05-20","open":12.49,"high":12.84,"low":12.14,"close":12.6,"volume":2724737,"rsi_14":28.5,"sma_20":14.1,"sma_60":15.06,"sma_120":14.55},{"date":"2026-05-21","open":12.41,"high":13.08,"low":12.28,"close":12.92,"volume":2256867,"rsi_14":34.88,"sma_20":14.03,"sma_60":15.04,"sma_120":14.54},{"date":"2026-05-22","open":12.91,"high":13.2,"low":12.77,"close":13.02,"volume":2174216,"rsi_14":37.54,"sma_20":13.94,"sma_60":15.02,"sma_120":14.55},{"date":"2026-05-26","open":13.0,"high":13.29,"low":12.73,"close":12.89,"volume":1884597,"rsi_14":33.33,"sma_20":13.81,"sma_60":14.99,"sma_120":14.54},{"date":"2026-05-27","open":13.01,"high":13.78,"low":13.01,"close":13.42,"volume":2533222,"rsi_14":39.58,"sma_20":13.72,"sma_60":14.97,"sma_120":14.53},{"date":"2026-05-28","open":13.24,"high":13.59,"low":13.19,"close":13.48,"volume":1577841,"rsi_14":48.92,"sma_20":13.67,"sma_60":14.97,"sma_120":14.53},{"date":"2026-05-29","open":13.5,"high":13.88,"low":13.39,"close":13.57,"volume":3974694,"rsi_14":52.56,"sma_20":13.58,"sma_60":14.97,"sma_120":14.53},{"date":"2026-06-01","open":13.56,"high":13.56,"low":12.94,"close":13.25,"volume":2407878,"rsi_14":52.33,"sma_20":13.51,"sma_60":14.95,"sma_120":14.53},{"date":"2026-06-02","open":13.12,"high":13.24,"low":12.89,"close":13.04,"volume":1641898,"rsi_14":49.9,"sma_20":13.44,"sma_60":14.94,"sma_120":14.52},{"date":"2026-06-03","open":12.94,"high":12.96,"low":12.22,"close":12.26,"volume":2925683,"rsi_14":46.44,"sma_20":13.31,"sma_60":14.91,"sma_120":14.51},{"date":"2026-06-04","open":12.34,"high":12.65,"low":12.05,"close":12.11,"volume":2958931,"rsi_14":35.62,"sma_20":13.18,"sma_60":14.88,"sma_120":14.51},{"date":"2026-06-05","open":12.09,"high":12.27,"low":11.33,"close":11.56,"volume":3667101,"rsi_14":23.26,"sma_20":13.08,"sma_60":14.84,"sma_120":14.5},{"date":"2026-06-08","open":11.45,"high":11.61,"low":10.89,"close":11.02,"volume":4314882,"rsi_14":23.66,"sma_20":12.97,"sma_60":14.78,"sma_120":14.49},{"date":"2026-06-09","open":11.02,"high":11.55,"low":10.84,"close":11.42,"volume":4496418,"rsi_14":35.06,"sma_20":12.88,"sma_60":14.74,"sma_120":14.48},{"date":"2026-06-10","open":11.22,"high":11.47,"low":10.71,"close":10.73,"volume":3300981,"rsi_14":30.71,"sma_20":12.77,"sma_60":14.69,"sma_120":14.46},{"date":"2026-06-11","open":10.71,"high":11.35,"low":10.64,"close":11.19,"volume":3448863,"rsi_14":32.67,"sma_20":12.69,"sma_60":14.64,"sma_120":14.44},{"date":"2026-06-12","open":11.33,"high":12.06,"low":11.33,"close":11.77,"volume":3330739,"rsi_14":38.59,"sma_20":12.61,"sma_60":14.6,"sma_120":14.43},{"date":"2026-06-15","open":12.05,"high":12.3,"low":11.4,"close":11.43,"volume":3180342,"rsi_14":37.24,"sma_20":12.48,"sma_60":14.56,"sma_120":14.4},{"date":"2026-06-16","open":11.4,"high":11.72,"low":11.4,"close":11.52,"volume":3083847,"rsi_14":32.01,"sma_20":12.38,"sma_60":14.53,"sma_120":14.38},{"date":"2026-06-17","open":11.81,"high":12.58,"low":11.81,"close":11.9,"volume":4477116,"rsi_14":35.71,"sma_20":12.34,"sma_60":14.49,"sma_120":14.37},{"date":"2026-06-18","open":11.92,"high":12.01,"low":10.98,"close":11.47,"volume":8192164,"rsi_14":32.16,"sma_20":12.28,"sma_60":14.44,"sma_120":14.35},{"date":"2026-06-22","open":11.15,"high":11.42,"low":10.83,"close":10.95,"volume":3604470,"rsi_14":31.14,"sma_20":12.18,"sma_60":14.37,"sma_120":14.33},{"date":"2026-06-23","open":11.08,"high":11.19,"low":10.68,"close":10.94,"volume":3359128,"rsi_14":32.3,"sma_20":12.08,"sma_60":14.29,"sma_120":14.32},{"date":"2026-06-24","open":10.82,"high":11.37,"low":10.82,"close":11.24,"volume":3767241,"rsi_14":40.59,"sma_20":12.0,"sma_60":14.21,"sma_120":14.3},{"date":"2026-06-25","open":11.41,"high":11.8,"low":11.14,"close":11.24,"volume":3623924,"rsi_14":41.73,"sma_20":11.89,"sma_60":14.12,"sma_120":14.28},{"date":"2026-06-26","open":11.15,"high":11.74,"low":11.15,"close":11.67,"volume":22301034,"rsi_14":51.06,"sma_20":11.8,"sma_60":14.03,"sma_120":14.27},{"date":"2026-06-29","open":11.5,"high":11.54,"low":11.05,"close":11.46,"volume":4014319,"rsi_14":54.75,"sma_20":11.69,"sma_60":13.94,"sma_120":14.25},{"date":"2026-06-30","open":11.54,"high":11.9,"low":11.26,"close":11.5,"volume":3508098,"rsi_14":49.89,"sma_20":11.6,"sma_60":13.83,"sma_120":14.23},{"date":"2026-07-01","open":12.08,"high":12.3,"low":10.75,"close":10.95,"volume":8770938,"rsi_14":51.55,"sma_20":11.49,"sma_60":13.73,"sma_120":14.21},{"date":"2026-07-02","open":11.0,"high":11.77,"low":11.0,"close":11.35,"volume":6051516,"rsi_14":50.93,"sma_20":11.44,"sma_60":13.63,"sma_120":14.2},{"date":"2026-07-06","open":11.11,"high":11.55,"low":10.84,"close":11.38,"volume":4451303,"rsi_14":43.85,"sma_20":11.4,"sma_60":13.52,"sma_120":14.18},{"date":"2026-07-07","open":11.45,"high":11.88,"low":11.44,"close":11.59,"volume":3964856,"rsi_14":51.04,"sma_20":11.4,"sma_60":13.42,"sma_120":14.16},{"date":"2026-07-08","open":11.6,"high":11.68,"low":10.9,"close":10.94,"volume":4596407,"rsi_14":42.12,"sma_20":11.39,"sma_60":13.32,"sma_120":14.14},{"date":"2026-07-09","open":10.85,"high":11.26,"low":10.77,"close":10.89,"volume":3462791,"rsi_14":35.77,"sma_20":11.36,"sma_60":13.2,"sma_120":14.12},{"date":"2026-07-10","open":10.98,"high":11.14,"low":10.68,"close":10.91,"volume":3496284,"rsi_14":40.64,"sma_20":11.36,"sma_60":13.09,"sma_120":14.1},{"date":"2026-07-13","open":11.06,"high":11.44,"low":10.88,"close":10.91,"volume":3312179,"rsi_14":48.02,"sma_20":11.34,"sma_60":12.98,"sma_120":14.08},{"date":"2026-07-14","open":11.07,"high":11.18,"low":10.66,"close":10.72,"volume":3015804,"rsi_14":45.13,"sma_20":11.29,"sma_60":12.86,"sma_120":14.06},{"date":"2026-07-15","open":10.75,"high":10.91,"low":10.56,"close":10.83,"volume":3867216,"rsi_14":41.52,"sma_20":11.25,"sma_60":12.76,"sma_120":14.03},{"date":"2026-07-16","open":10.9,"high":11.62,"low":10.87,"close":11.44,"volume":4482728,"rsi_14":51.85,"sma_20":11.25,"sma_60":12.66,"sma_120":14.01},{"date":"2026-07-17","open":11.53,"high":11.7,"low":11.08,"close":11.21,"volume":3725346,"rsi_14":41.63,"sma_20":11.21,"sma_60":12.58,"sma_120":13.99},{"date":"2026-07-20","open":11.06,"high":11.32,"low":11.0,"close":11.19,"volume":2969311,"rsi_14":44.52,"sma_20":11.19,"sma_60":12.52,"sma_120":13.96},{"date":"2026-07-21","open":11.19,"high":11.47,"low":11.08,"close":11.37,"volume":2963678,"rsi_14":47.92,"sma_20":11.21,"sma_60":12.47,"sma_120":13.94},{"date":"2026-07-22","open":11.7,"high":12.15,"low":11.62,"close":11.78,"volume":3274660,"rsi_14":63.29,"sma_20":11.24,"sma_60":12.42,"sma_120":13.92},{"date":"2026-07-23","open":11.78,"high":12.01,"low":11.46,"close":11.69,"volume":2527081,"rsi_14":56.17,"sma_20":11.26,"sma_60":12.36,"sma_120":13.89},{"date":"2026-07-24","open":11.75,"high":11.76,"low":11.29,"close":11.3,"volume":2118283,"rsi_14":48.81,"sma_20":11.26,"sma_60":12.29,"sma_120":13.86},{"date":"2026-07-27","open":11.26,"high":11.36,"low":11.05,"close":11.12,"volume":2318856,"rsi_14":42.56,"sma_20":11.23,"sma_60":12.23,"sma_120":13.83},{"date":"2026-07-28","open":11.21,"high":11.46,"low":10.88,"close":10.94,"volume":2749831,"rsi_14":50.19,"sma_20":11.2,"sma_60":12.16,"sma_120":13.79},{"date":"2026-07-29","open":10.93,"high":11.01,"low":9.95,"close":10.01,"volume":7679095,"rsi_14":37.52,"sma_20":11.13,"sma_60":12.08,"sma_120":13.75},{"date":"2026-07-30","open":10.5,"high":11.85,"low":10.49,"close":11.83,"volume":9909467,"rsi_14":58.61,"sma_20":11.17,"sma_60":12.03,"sma_120":13.72},{"date":"2026-07-31","open":11.57,"high":11.74,"low":10.64,"close":10.71,"volume":5332145,"rsi_14":48.41,"sma_20":11.14,"sma_60":11.96,"sma_120":13.68},{"date":"2026-08-03","open":10.71,"high":10.9,"low":10.22,"close":10.36,"volume":5787672,"rsi_14":47.28,"sma_20":11.09,"sma_60":11.89,"sma_120":13.6},{"date":"2026-08-04","open":10.26,"high":10.56,"low":10.09,"close":10.55,"volume":4471672,"rsi_14":47.91,"sma_20":11.04,"sma_60":11.84,"sma_120":13.55},{"date":"2026-08-05","open":10.53,"high":11.07,"low":10.5,"close":10.78,"volume":3217209,"rsi_14":44.69,"sma_20":11.03,"sma_60":11.79,"sma_120":13.51},{"date":"2026-08-06","open":10.69,"high":10.84,"low":10.45,"close":10.55,"volume":3117790},{"date":"2026-08-07","open":10.63,"high":10.82,"low":10.53,"close":10.59,"volume":1990746,"rsi_14":45.27,"sma_20":10.99,"sma_60":11.71,"sma_120":13.45},{"date":"2026-08-10","open":10.51,"high":10.66,"low":10.12,"close":10.46,"volume":3290412},{"date":"2026-08-11","open":10.49,"high":10.68,"low":10.35,"close":10.41,"volume":1896888,"rsi_14":38.38,"sma_20":10.96,"sma_60":11.62,"sma_120":13.38},{"date":"2026-08-12","open":10.45,"high":10.45,"low":10.08,"close":10.24,"volume":2939840,"rsi_14":37.94,"sma_20":10.93,"sma_60":11.55,"sma_120":13.34},{"date":"2026-08-13","open":10.2,"high":10.2,"low":9.95,"close":10.16,"volume":3546645,"rsi_14":40.0,"sma_20":10.86,"sma_60":11.5,"sma_120":13.3},{"date":"2026-08-14","open":10.2,"high":10.33,"low":10.02,"close":10.15,"volume":2354151,"rsi_14":41.23,"sma_20":10.81,"sma_60":11.45,"sma_120":13.27},{"date":"2026-08-17","open":10.12,"high":10.36,"low":9.97,"close":10.18,"volume":3124818,"rsi_14":42.83,"sma_20":10.76,"sma_60":11.41,"sma_120":13.24},{"date":"2026-08-18","open":10.27,"high":10.33,"low":10.0,"close":10.12,"volume":1743978,"rsi_14":51.22,"sma_20":10.7,"sma_60":11.36,"sma_120":13.2},{"date":"2026-08-19","open":10.29,"high":11.1,"low":10.29,"close":10.81,"volume":3499063,"rsi_14":34.91,"sma_20":10.65,"sma_60":11.32,"sma_120":13.17},{"date":"2026-08-20","open":10.76,"high":10.98,"low":10.53,"close":10.88,"volume":2088174,"rsi_14":53.65,"sma_20":10.61,"sma_60":11.29,"sma_120":13.14},{"date":"2026-08-21","open":11.01,"high":11.35,"low":10.85,"close":11.02,"volume":2820222,"rsi_14":65.65,"sma_20":10.59,"sma_60":11.25,"sma_120":13.11},{"date":"2026-08-24","open":11.05,"high":11.43,"low":10.97,"close":11.28,"volume":2274667,"rsi_14":66.67,"sma_20":10.6,"sma_60":11.21,"sma_120":13.09},{"date":"2026-08-25","open":11.12,"high":11.22,"low":10.91,"close":11.17,"volume":1876092,"rsi_14":59.42,"sma_20":10.61,"sma_60":11.17,"sma_120":13.07},{"date":"2026-08-26","open":11.18,"high":11.62,"low":11.05,"close":11.08,"volume":2086012,"rsi_14":63.73,"sma_20":10.67,"sma_60":11.13,"sma_120":13.04},{"date":"2026-08-27","open":11.02,"high":11.05,"low":10.65,"close":10.66,"volume":2604195,"rsi_14":51.52,"sma_20":10.61,"sma_60":11.09,"sma_120":13.01},{"date":"2026-08-28","open":10.91,"high":11.33,"low":10.78,"close":11.33,"volume":2354922,"rsi_14":65.2,"sma_20":10.64,"sma_60":11.07,"sma_120":12.99},{"date":"2026-08-31","open":11.29,"high":11.6,"low":11.17,"close":11.53,"volume":3735726,"rsi_14":68.56,"sma_20":10.7,"sma_60":11.06,"sma_120":12.97},{"date":"2026-09-01","open":11.44,"high":11.94,"low":11.39,"close":11.88,"volume":3629721},{"date":"2026-09-02","open":12.0,"high":13.46,"low":11.97,"close":13.33,"volume":6347505,"rsi_14":84.87,"sma_20":10.89,"sma_60":11.1,"sma_120":12.94},{"date":"2026-09-03","open":13.3,"high":13.42,"low":12.38,"close":12.98,"volume":4903663,"rsi_14":78.94,"sma_20":11.01,"sma_60":11.13,"sma_120":12.93},{"date":"2026-09-04","open":12.95,"high":13.09,"low":12.65,"close":12.97,"volume":2584254,"rsi_14":78.64,"sma_20":11.13,"sma_60":11.16,"sma_120":12.93},{"date":"2026-09-08","open":13.11,"high":13.23,"low":12.57,"close":12.81,"volume":2329860,"rsi_14":77.37,"sma_20":11.25,"sma_60":11.19,"sma_120":12.92},{"date":"2026-09-09","open":12.75,"high":12.94,"low":12.24,"close":12.29,"volume":2211016,"rsi_14":65.42,"sma_20":11.34,"sma_60":11.2,"sma_120":12.9},{"date":"2026-09-10","open":12.07,"high":12.45,"low":11.89,"close":12.08,"volume":2100146},{"date":"2026-09-11","open":12.08,"high":12.08,"low":11.28,"close":11.4,"volume":3002269,"rsi_14":53.47,"sma_20":11.5,"sma_60":11.2,"sma_120":12.87},{"date":"2026-09-14","open":11.22,"high":11.52,"low":10.98,"close":10.98,"volume":2953124},{"date":"2026-09-15","open":10.95,"high":11.58,"low":10.77,"close":11.25,"volume":3032750,"rsi_14":50.69,"sma_20":11.59,"sma_60":11.18,"sma_120":12.81},{"date":"2026-09-16","open":11.13,"high":11.23,"low":10.61,"close":10.8,"volume":3796867},{"date":"2026-09-17","open":10.84,"high":10.87,"low":10.14,"close":10.2,"volume":4479691,"rsi_14":46.37,"sma_20":11.6,"sma_60":11.16,"sma_120":12.73},{"date":"2026-09-18","open":10.08,"high":10.26,"low":9.71,"close":10.09,"volume":9084670,"rsi_14":39.27,"sma_20":11.56,"sma_60":11.14,"sma_120":12.68},{"date":"2026-09-21","open":10.24,"high":10.36,"low":9.95,"close":10.28,"volume":3715442,"rsi_14":39.17,"sma_20":11.52,"sma_60":11.13,"sma_120":12.62},{"date":"2026-09-22","open":10.48,"high":10.76,"low":10.37,"close":10.57,"volume":3124494,"rsi_14":38.53,"sma_20":11.48,"sma_60":11.11,"sma_120":12.57},{"date":"2026-09-23","open":10.41,"high":10.49,"low":9.88,"close":9.9,"volume":3016025},{"date":"2026-09-24","open":9.9,"high":10.11,"low":9.54,"close":9.59,"volume":5320744,"rsi_14":15.35,"sma_20":11.35,"sma_60":11.05,"sma_120":12.44},{"date":"2026-09-25","open":9.61,"high":9.76,"low":9.46,"close":9.58,"volume":3891604,"rsi_14":15.34,"sma_20":11.29,"sma_60":11.02,"sma_120":12.38},{"date":"2026-09-28","open":9.41,"high":9.42,"low":9.06,"close":9.13,"volume":4020873},{"date":"2026-09-29","open":9.14,"high":9.31,"low":8.99,"close":9.01,"volume":3152641,"rsi_14":15.96,"sma_20":11.06,"sma_60":10.95,"sma_120":12.23},{"date":"2026-09-30","open":9.09,"high":9.29,"low":8.85,"close":8.92,"volume":5768229,"rsi_14":16.09,"sma_20":10.92,"sma_60":10.91,"sma_120":12.16},{"date":"2026-10-01","open":8.92,"high":8.97,"low":8.46,"close":8.56,"volume":8550183},{"date":"2026-10-02","open":8.6,"high":8.97,"low":8.33,"close":8.44,"volume":7081030,"rsi_14":18.56,"sma_20":10.45,"sma_60":10.82,"sma_120":12.01},{"date":"2026-10-05","open":8.6,"high":9.17,"low":8.42,"close":9.0,"volume":6293351,"rsi_14":24.02,"sma_20":10.25,"sma_60":10.79,"sma_120":11.94},{"date":"2026-10-06","open":9.05,"high":9.3,"low":8.96,"close":9.03,"volume":4511273},{"date":"2026-10-07","open":9.06,"high":9.21,"low":8.84,"close":9.09,"volume":4508024,"rsi_14":33.53,"sma_20":9.9,"sma_60":10.73,"sma_120":11.8},{"date":"2026-10-08","open":9.04,"high":9.14,"low":8.82,"close":8.92,"volume":4147494,"rsi_14":32.94,"sma_20":9.75,"sma_60":10.7,"sma_120":11.73},{"date":"2026-10-09","open":8.85,"high":8.9,"low":8.21,"close":8.35,"volume":5190931,"rsi_14":24.67,"sma_20":9.59,"sma_60":10.65,"sma_120":11.66},{"date":"2026-10-12","open":8.22,"high":8.34,"low":8.07,"close":8.32,"volume":3166357,"rsi_14":18.36,"sma_20":9.46,"sma_60":10.6,"sma_120":11.59},{"date":"2026-10-13","open":8.34,"high":8.47,"low":8.22,"close":8.31,"volume":3528706,"rsi_14":22.53,"sma_20":9.31,"sma_60":10.55,"sma_120":11.54},{"date":"2026-10-14","open":8.22,"high":8.32,"low":8.04,"close":8.09,"volume":3030495,"rsi_14":23.26,"sma_20":9.18,"sma_60":10.5,"sma_120":11.49},{"date":"2026-10-15","open":5.12,"high":5.7,"low":4.84,"close":5.62,"volume":32626726,"rsi_14":12.36,"sma_20":8.95,"sma_60":10.4,"sma_120":11.41},{"date":"2026-10-16","open":5.45,"high":6.0,"low":5.27,"close":5.66,"volume":15690405,"rsi_14":13.91,"sma_20":8.73,"sma_60":10.3,"sma_120":11.33},{"date":"2026-10-19","open":5.55,"high":5.56,"low":5.14,"close":5.36,"volume":10835560,"rsi_14":13.53,"sma_20":8.48,"sma_60":10.2,"sma_120":11.24},{"date":"2026-10-20","open":5.4,"high":5.5,"low":5.29,"close":5.31,"volume":9142181,"rsi_14":13.81,"sma_20":8.22,"sma_60":10.1,"sma_120":11.17},{"date":"2026-10-21","open":5.37,"high":5.39,"low":4.82,"close":5.03,"volume":8772661,"rsi_14":14.07,"sma_20":7.97,"sma_60":10.0,"sma_120":11.08},{"date":"2026-10-22","open":4.8,"high":5.15,"low":4.8,"close":5.02,"volume":7386508,"rsi_14":14.38,"sma_20":7.75,"sma_60":9.92,"sma_120":11.0},{"date":"2026-10-23","open":4.95,"high":5.12,"low":4.85,"close":5.05,"volume":7024289,"rsi_14":3.86,"sma_20":7.52,"sma_60":9.81,"sma_120":10.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.19,"pbr":5.0,"ttm_eps":null,"close":52.954},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.6,"pbr":5.72,"ttm_eps":null,"close":61.2113},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.18,"pbr":4.39,"ttm_eps":null,"close":45.6708},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.38,"pbr":3.95,"ttm_eps":null,"close":40.1912},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.03,"pbr":3.95,"ttm_eps":null,"close":40.317},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.31,"pbr":3.77,"ttm_eps":null,"close":33.0526},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.63,"pbr":2.85,"ttm_eps":null,"close":13.7105},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.71,"pbr":4.04,"ttm_eps":null,"close":17.101},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.42,"pbr":3.03,"ttm_eps":null,"close":11.5}],"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":"FMC Corporation","phase":"above-fold","symbol_resolved":true}