{"status":"ok","report":{"price_analysis":{"current":94.13,"change_1d":0.3,"change_7d":3.5,"change_30d":12.2,"high_30d":93.88,"low_30d":81.54,"position_in_range":102.0,"support":82.77,"resistance":92.65},"summary":"International Flavors & Fragrances Inc(IFF)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 239.55억. 현재가 $93.83, 전일 대비 +3.1%, 30일 +12.2%. PER 53.4배 / ROE 0.4%. 기술적 시그널: RSI 98(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 53.4배입니다. ROE 0.4%입니다. 시가총액 239.55억. 매출 99.78억, 영업이익 8.28억.","grade":"C","comment":"PER 53.36배, ROE 0.36%","per":53.54,"pbr":1.72,"roe":0.36,"eps":1.7582868157244973,"revenue":9978000000.0,"operating_income":828000000.0,"net_income":277000000.0,"market_cap":24031671390,"profit_margin":2.78,"roa":0.2,"operating_margin":8.3,"gross_margin":43.65,"debt_ratio":0.40777046365197483,"total_assets":25154000000.0,"total_equity":13976000000.0,"total_debt":5699000000.0,"dividend_yield":2.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 97.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.04)가 시그널선(1.26)을 상회합니다(골든크로스). 현재가가 SMA20(87)과 SMA60(85) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 80~94 (현재 위치 101%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 98","rsi_14":97.66081871345028,"macd":2.036762665199859,"macd_signal":1.2640096807009646,"sma_20":86.8465,"sma_60":85.28083333333332,"bb_upper":93.63975628840838,"bb_lower":80.05324371159163,"atr_14":1.8110785714285709},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 53.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -28.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-28.7,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.4,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 98","metrics":[{"name":"RSI (14)","value":97.7,"unit":"","percentile":98,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.2,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.1x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":18.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 53.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -28.7%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"B","reason":"RSI 98"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.34,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":43.65,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 98 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 98 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":53.54,"current_pbr":1.72,"per_5y_high":86.21,"per_5y_low":21.71,"per_5y_avg":50.99,"per_percentile":66.7,"pbr_5y_high":1.08,"pbr_5y_low":0.98,"pbr_5y_avg":1.03,"pbr_percentile":100.0,"per_5y_median":45.06,"pbr_5y_median":1.03,"history":[{"quarter":"2024-Q4","per":86.21,"pbr":null},{"quarter":"2026-Q1","per":21.71,"pbr":0.98},{"quarter":"2026-Q2","per":45.06,"pbr":1.08},{"quarter":"현재","per":53.54,"pbr":1.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":81.6999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":72.1737,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":79.22,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":86.21,"eps":0.9477,"close":81.7,"source":"reported"},{"date":"2025-01","per":88.8,"eps":0.9477,"close":84.15,"source":"reported"},{"date":"2025-02","per":83.42,"eps":0.9477,"close":79.05,"source":"reported"},{"date":"2026-03","per":21.71,"eps":3.325,"close":72.17,"source":"reported"},{"date":"2026-04","per":21.0,"eps":3.325,"close":69.84,"source":"reported"},{"date":"2026-05","per":22.75,"eps":3.325,"close":75.66,"source":"reported"},{"date":"2026-06","per":45.06,"eps":1.7583,"close":79.22,"source":"reported"},{"date":"2026-07","per":45.06,"eps":1.7583,"close":79.22,"source":"reported"},{"date":"2026-08","per":49.1,"eps":1.7583,"close":86.33,"source":"reported"},{"date":"2026-09","per":47.48,"eps":1.7583,"close":83.48,"source":"reported"},{"date":"2026-10","per":53.36,"eps":1.7583,"close":93.83,"source":"reported"}],"trailing_per_history_meta":{"avg":51.27,"std":24.06,"upper_1sd":75.33,"lower_1sd":27.21,"current":53.36,"count":11},"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":2.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 121%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":120.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.26,"summary":"배당수익률 2.26%","metrics":[{"name":"배당수익률","value":2.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"53.4배"},{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","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":"2026-10-23T21:46:43.806076+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"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":null,"roe":0.003577561534058386,"dividend_yield":null,"eps":0.82,"revenue":1954000000.0,"operating_income":158000000.0,"net_income":50000000.0,"market_cap":null,"profit_margin":0.0255885363357216,"operating_margin":0.08085977482088025,"roa":0.0019877554265723147,"gross_margin":0.43654042988741043,"total_equity":13976000000.0,"total_assets":25154000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.278,"roe":0.011968838526912181,"dividend_yield":2.26,"eps":0.7120927833968397,"revenue":2741000000.0,"operating_income":279000000.0,"net_income":169000000.0,"market_cap":17903636000.0,"profit_margin":0.06165632980663991,"operating_margin":0.10178766873403867,"roa":0.006721285396118358,"gross_margin":0.37139730025538126,"total_equity":14120000000.0,"total_assets":25144000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.07019814796375584,"revenue":2589000000.0,"operating_income":165000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.006952491309385863,"operating_margin":0.06373117033603708,"roa":null,"gross_margin":0.29200463499420626,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.15599588436390188,"revenue":2694000000.0,"operating_income":226000000.0,"net_income":40000000.0,"market_cap":null,"profit_margin":0.014847809948032665,"operating_margin":0.08389012620638456,"roa":null,"gross_margin":0.36488492947290274,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.3867370307676987,"revenue":2764000000.0,"operating_income":198000000.0,"net_income":612000000.0,"market_cap":null,"profit_margin":0.22141823444283648,"operating_margin":0.07163531114327062,"roa":null,"gross_margin":0.37264833574529665,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.9700952570613026,"revenue":2843000000.0,"operating_income":-903000000.0,"net_income":-1018000000.0,"market_cap":null,"profit_margin":-0.3580724586704186,"operating_margin":-0.3176222300386915,"roa":null,"gross_margin":0.36405205768554344,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.17939526701848715,"revenue":2771000000.0,"operating_income":127000000.0,"net_income":-46000000.0,"market_cap":null,"profit_margin":-0.016600505232767952,"operating_margin":0.04583182966438109,"roa":null,"gross_margin":0.3536629375676651,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.23009392943675527,"revenue":2925000000.0,"operating_income":249000000.0,"net_income":59000000.0,"market_cap":null,"profit_margin":0.02017094017094017,"operating_margin":0.08512820512820513,"roa":null,"gross_margin":0.35965811965811967,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.6629825085465829,"revenue":2889000000.0,"operating_income":191000000.0,"net_income":170000000.0,"market_cap":null,"profit_margin":0.058843890619591555,"operating_margin":0.0661128418137764,"roa":null,"gross_margin":0.36967808930425755,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.2339938265458528,"revenue":2899000000.0,"operating_income":199000000.0,"net_income":60000000.0,"market_cap":null,"profit_margin":0.020696791997240428,"operating_margin":0.06864436012418075,"roa":null,"gross_margin":0.3532252500862366,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1784272123742386,"dividend_yield":null,"eps":-10.167031763417304,"revenue":2703000000.0,"operating_income":-2536000000.0,"net_income":-2607000000.0,"market_cap":null,"profit_margin":-0.9644839067702553,"operating_margin":-0.9382167961524233,"roa":-0.08415649815998451,"gross_margin":0.3181650018497965,"total_equity":14611000000.0,"total_assets":30978000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0014724938155259747,"dividend_yield":null,"eps":0.09749742772743868,"revenue":2820000000.0,"operating_income":150000000.0,"net_income":25000000.0,"market_cap":null,"profit_margin":0.008865248226950355,"operating_margin":0.05319148936170213,"roa":0.0007486150621350501,"gross_margin":0.3276595744680851,"total_equity":16978000000.0,"total_assets":33395000000.0}],"current_price":94.13,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":130.52},{"date":"2016-10-25","close":130.5},{"date":"2016-10-26","close":132.06},{"date":"2016-10-27","close":133.38},{"date":"2016-10-28","close":134.54},{"date":"2016-10-31","close":130.78},{"date":"2016-11-01","close":133.84},{"date":"2016-11-02","close":130.65},{"date":"2016-11-03","close":129.29},{"date":"2016-11-04","close":128.66},{"date":"2016-11-07","close":131.12},{"date":"2016-11-08","close":126.06},{"date":"2016-11-09","close":124.03},{"date":"2016-11-10","close":118.47},{"date":"2016-11-11","close":118.4},{"date":"2016-11-14","close":117.52},{"date":"2016-11-15","close":118.06},{"date":"2016-11-16","close":120.83},{"date":"2016-11-17","close":119.45},{"date":"2016-11-18","close":119.78},{"date":"2016-11-21","close":120.05},{"date":"2016-11-22","close":120.34},{"date":"2016-11-23","close":120.33},{"date":"2016-11-25","close":120.38},{"date":"2016-11-28","close":120.35},{"date":"2016-11-29","close":121.25},{"date":"2016-11-30","close":121.05},{"date":"2016-12-01","close":118.51},{"date":"2016-12-02","close":120.07},{"date":"2016-12-05","close":121.01},{"date":"2016-12-06","close":121.79},{"date":"2016-12-07","close":124.66},{"date":"2016-12-08","close":125.76},{"date":"2016-12-09","close":125.3},{"date":"2016-12-12","close":123.2},{"date":"2016-12-13","close":121.75},{"date":"2016-12-14","close":118.43},{"date":"2016-12-15","close":120.17},{"date":"2016-12-16","close":118.01},{"date":"2016-12-19","close":117.87},{"date":"2016-12-20","close":117.79},{"date":"2016-12-21","close":118.24},{"date":"2016-12-22","close":119.35},{"date":"2016-12-23","close":118.24},{"date":"2016-12-27","close":119.02},{"date":"2016-12-28","close":118.8},{"date":"2016-12-29","close":118.9},{"date":"2016-12-30","close":117.83},{"date":"2017-01-03","close":117.17},{"date":"2017-01-04","close":117.39},{"date":"2017-01-05","close":116.1},{"date":"2017-01-06","close":116.02},{"date":"2017-01-09","close":115.56},{"date":"2017-01-10","close":115.48},{"date":"2017-01-11","close":116.3},{"date":"2017-01-12","close":115.26},{"date":"2017-01-13","close":116.66},{"date":"2017-01-17","close":116.81},{"date":"2017-01-18","close":117.83},{"date":"2017-01-19","close":117.51},{"date":"2017-01-20","close":118.13},{"date":"2017-01-23","close":117.37},{"date":"2017-01-24","close":119.54},{"date":"2017-01-25","close":119.82},{"date":"2017-01-26","close":119.7},{"date":"2017-01-27","close":119.85},{"date":"2017-01-30","close":119.0},{"date":"2017-01-31","close":117.21},{"date":"2017-02-01","close":116.54},{"date":"2017-02-02","close":116.84},{"date":"2017-02-03","close":117.98},{"date":"2017-02-06","close":117.47},{"date":"2017-02-07","close":116.75},{"date":"2017-02-08","close":117.92},{"date":"2017-02-09","close":117.74},{"date":"2017-02-10","close":117.91},{"date":"2017-02-13","close":120.03},{"date":"2017-02-14","close":117.9},{"date":"2017-02-15","close":119.16},{"date":"2017-02-16","close":124.03},{"date":"2017-02-17","close":122.37},{"date":"2017-02-21","close":121.62},{"date":"2017-02-22","close":122.63},{"date":"2017-02-23","close":125.14},{"date":"2017-02-24","close":125.0},{"date":"2017-02-27","close":124.81},{"date":"2017-02-28","close":125.7},{"date":"2017-03-01","close":127.1},{"date":"2017-03-02","close":126.13},{"date":"2017-03-03","close":125.13},{"date":"2017-03-06","close":124.39},{"date":"2017-03-07","close":123.89},{"date":"2017-03-08","close":124.28},{"date":"2017-03-09","close":123.66},{"date":"2017-03-10","close":125.33},{"date":"2017-03-13","close":126.6},{"date":"2017-03-14","close":126.22},{"date":"2017-03-15","close":128.1},{"date":"2017-03-16","close":128.94},{"date":"2017-03-17","close":132.1},{"date":"2017-03-20","close":135.4},{"date":"2017-03-21","close":135.1},{"date":"2017-03-22","close":136.89},{"date":"2017-03-23","close":135.07},{"date":"2017-03-24","close":133.19},{"date":"2017-03-27","close":132.56},{"date":"2017-03-28","close":131.55},{"date":"2017-03-29","close":131.96},{"date":"2017-03-30","close":132.37},{"date":"2017-03-31","close":132.53},{"date":"2017-04-03","close":131.59},{"date":"2017-04-04","close":131.45},{"date":"2017-04-05","close":131.77},{"date":"2017-04-06","close":133.04},{"date":"2017-04-07","close":132.25},{"date":"2017-04-10","close":132.85},{"date":"2017-04-11","close":133.4},{"date":"2017-04-12","close":132.56},{"date":"2017-04-13","close":131.94},{"date":"2017-04-17","close":133.02},{"date":"2017-04-18","close":134.07},{"date":"2017-04-19","close":134.53},{"date":"2017-04-20","close":135.8},{"date":"2017-04-21","close":136.12},{"date":"2017-04-24","close":138.03},{"date":"2017-04-25","close":139.09},{"date":"2017-04-26","close":138.8},{"date":"2017-04-27","close":139.73},{"date":"2017-04-28","close":138.59},{"date":"2017-05-01","close":138.98},{"date":"2017-05-02","close":138.22},{"date":"2017-05-03","close":138.83},{"date":"2017-05-04","close":138.47},{"date":"2017-05-05","close":139.27},{"date":"2017-05-08","close":137.38},{"date":"2017-05-09","close":128.98},{"date":"2017-05-10","close":130.33},{"date":"2017-05-11","close":130.85},{"date":"2017-05-12","close":130.71},{"date":"2017-05-15","close":132.49},{"date":"2017-05-16","close":133.16},{"date":"2017-05-17","close":133.15},{"date":"2017-05-18","close":134.26},{"date":"2017-05-19","close":134.81},{"date":"2017-05-22","close":135.85},{"date":"2017-05-23","close":136.52},{"date":"2017-05-24","close":137.9},{"date":"2017-05-25","close":138.41},{"date":"2017-05-26","close":138.44},{"date":"2017-05-30","close":136.99},{"date":"2017-05-31","close":137.89},{"date":"2017-06-01","close":138.18},{"date":"2017-06-02","close":139.24},{"date":"2017-06-05","close":139.45},{"date":"2017-06-06","close":138.8},{"date":"2017-06-07","close":137.87},{"date":"2017-06-08","close":135.69},{"date":"2017-06-09","close":137.2},{"date":"2017-06-12","close":136.44},{"date":"2017-06-13","close":136.5},{"date":"2017-06-14","close":136.51},{"date":"2017-06-15","close":135.09},{"date":"2017-06-16","close":134.58},{"date":"2017-06-19","close":136.14},{"date":"2017-06-20","close":136.19},{"date":"2017-06-21","close":136.08},{"date":"2017-06-22","close":135.13},{"date":"2017-06-23","close":136.15},{"date":"2017-06-26","close":137.07},{"date":"2017-06-27","close":135.37},{"date":"2017-06-28","close":135.91},{"date":"2017-06-29","close":133.48},{"date":"2017-06-30","close":135.0},{"date":"2017-07-03","close":134.9},{"date":"2017-07-05","close":134.21},{"date":"2017-07-06","close":132.16},{"date":"2017-07-07","close":131.88},{"date":"2017-07-10","close":131.69},{"date":"2017-07-11","close":131.98},{"date":"2017-07-12","close":133.56},{"date":"2017-07-13","close":132.73},{"date":"2017-07-14","close":133.73},{"date":"2017-07-17","close":133.88},{"date":"2017-07-18","close":135.06},{"date":"2017-07-19","close":135.23},{"date":"2017-07-20","close":133.37},{"date":"2017-07-21","close":133.01},{"date":"2017-07-24","close":132.51},{"date":"2017-07-25","close":132.98},{"date":"2017-07-26","close":133.38},{"date":"2017-07-27","close":133.58},{"date":"2017-07-28","close":133.15},{"date":"2017-07-31","close":133.18},{"date":"2017-08-01","close":134.57},{"date":"2017-08-02","close":133.84},{"date":"2017-08-03","close":134.33},{"date":"2017-08-04","close":134.8},{"date":"2017-08-07","close":134.81},{"date":"2017-08-08","close":134.64},{"date":"2017-08-09","close":139.68},{"date":"2017-08-10","close":136.85},{"date":"2017-08-11","close":135.38},{"date":"2017-08-14","close":137.06},{"date":"2017-08-15","close":137.07},{"date":"2017-08-16","close":138.54},{"date":"2017-08-17","close":135.28},{"date":"2017-08-18","close":134.83},{"date":"2017-08-21","close":134.88},{"date":"2017-08-22","close":135.86},{"date":"2017-08-23","close":135.12},{"date":"2017-08-24","close":135.23},{"date":"2017-08-25","close":135.92},{"date":"2017-08-28","close":136.14},{"date":"2017-08-29","close":135.95},{"date":"2017-08-30","close":136.22},{"date":"2017-08-31","close":136.85},{"date":"2017-09-01","close":137.94},{"date":"2017-09-05","close":139.26},{"date":"2017-09-06","close":139.06},{"date":"2017-09-07","close":140.56},{"date":"2017-09-08","close":141.83},{"date":"2017-09-11","close":143.14},{"date":"2017-09-12","close":143.21},{"date":"2017-09-13","close":143.14},{"date":"2017-09-14","close":143.66},{"date":"2017-09-15","close":143.78},{"date":"2017-09-18","close":144.14},{"date":"2017-09-19","close":144.62},{"date":"2017-09-20","close":145.01},{"date":"2017-09-21","close":143.77},{"date":"2017-09-22","close":144.21},{"date":"2017-09-25","close":144.89},{"date":"2017-09-26","close":143.83},{"date":"2017-09-27","close":141.02},{"date":"2017-09-28","close":142.6},{"date":"2017-09-29","close":142.91},{"date":"2017-10-02","close":144.47},{"date":"2017-10-03","close":145.91},{"date":"2017-10-04","close":146.65},{"date":"2017-10-05","close":147.25},{"date":"2017-10-06","close":145.63},{"date":"2017-10-09","close":146.38},{"date":"2017-10-10","close":148.26},{"date":"2017-10-11","close":147.73},{"date":"2017-10-12","close":147.59},{"date":"2017-10-13","close":148.18},{"date":"2017-10-16","close":149.78},{"date":"2017-10-17","close":148.58},{"date":"2017-10-18","close":147.28},{"date":"2017-10-19","close":148.12},{"date":"2017-10-20","close":150.36},{"date":"2017-10-23","close":150.16},{"date":"2017-10-24","close":149.05},{"date":"2017-10-25","close":149.27},{"date":"2017-10-26","close":150.0},{"date":"2017-10-27","close":148.56},{"date":"2017-10-30","close":146.77},{"date":"2017-10-31","close":147.42},{"date":"2017-11-01","close":148.32},{"date":"2017-11-02","close":148.2},{"date":"2017-11-03","close":148.31},{"date":"2017-11-06","close":146.45},{"date":"2017-11-07","close":149.99},{"date":"2017-11-08","close":147.53},{"date":"2017-11-09","close":146.74},{"date":"2017-11-10","close":146.77},{"date":"2017-11-13","close":149.72},{"date":"2017-11-14","close":150.65},{"date":"2017-11-15","close":147.95},{"date":"2017-11-16","close":148.59},{"date":"2017-11-17","close":148.75},{"date":"2017-11-20","close":149.94},{"date":"2017-11-21","close":151.71},{"date":"2017-11-22","close":150.98},{"date":"2017-11-24","close":152.38},{"date":"2017-11-27","close":151.47},{"date":"2017-11-28","close":154.45},{"date":"2017-11-29","close":154.56},{"date":"2017-11-30","close":155.44},{"date":"2017-12-01","close":154.7},{"date":"2017-12-04","close":154.34},{"date":"2017-12-05","close":154.97},{"date":"2017-12-06","close":153.8},{"date":"2017-12-07","close":153.26},{"date":"2017-12-08","close":153.04},{"date":"2017-12-11","close":152.3},{"date":"2017-12-12","close":152.26},{"date":"2017-12-13","close":153.04},{"date":"2017-12-14","close":151.63},{"date":"2017-12-15","close":154.17},{"date":"2017-12-18","close":154.34},{"date":"2017-12-19","close":154.4},{"date":"2017-12-20","close":153.07},{"date":"2017-12-21","close":151.86},{"date":"2017-12-22","close":152.51},{"date":"2017-12-26","close":152.24},{"date":"2017-12-27","close":152.92},{"date":"2017-12-28","close":153.77},{"date":"2017-12-29","close":152.61},{"date":"2018-01-02","close":124.482},{"date":"2018-01-03","close":125.4323},{"date":"2018-01-04","close":123.8376},{"date":"2018-01-05","close":126.3424},{"date":"2018-01-08","close":125.5048},{"date":"2018-01-09","close":124.2403},{"date":"2018-01-10","close":123.8537},{"date":"2018-01-11","close":123.6524},{"date":"2018-01-12","close":123.7893},{"date":"2018-01-16","close":122.855},{"date":"2018-01-17","close":126.0847},{"date":"2018-01-18","close":124.941},{"date":"2018-01-19","close":124.9894},{"date":"2018-01-22","close":123.2738},{"date":"2018-01-23","close":123.2336},{"date":"2018-01-24","close":123.1128},{"date":"2018-01-25","close":124.7155},{"date":"2018-01-26","close":123.6202},{"date":"2018-01-29","close":121.5342},{"date":"2018-01-30","close":120.7369},{"date":"2018-01-31","close":121.0509},{"date":"2018-02-01","close":119.1905},{"date":"2018-02-02","close":117.6925},{"date":"2018-02-05","close":113.5286},{"date":"2018-02-06","close":114.6964},{"date":"2018-02-07","close":114.9299},{"date":"2018-02-08","close":111.1446},{"date":"2018-02-09","close":113.0776},{"date":"2018-02-12","close":114.7044},{"date":"2018-02-13","close":115.2199},{"date":"2018-02-14","close":116.6615},{"date":"2018-02-15","close":115.9931},{"date":"2018-02-16","close":114.2292},{"date":"2018-02-20","close":114.6723},{"date":"2018-02-21","close":113.9151},{"date":"2018-02-22","close":114.8977},{"date":"2018-02-23","close":117.4428},{"date":"2018-02-26","close":117.1287},{"date":"2018-02-27","close":114.8333},{"date":"2018-02-28","close":113.7621},{"date":"2018-03-01","close":111.4507},{"date":"2018-03-02","close":111.0157},{"date":"2018-03-05","close":111.6037},{"date":"2018-03-06","close":112.4574},{"date":"2018-03-07","close":112.2077},{"date":"2018-03-08","close":111.95},{"date":"2018-03-09","close":113.5688},{"date":"2018-03-12","close":114.4064},{"date":"2018-03-13","close":113.7943},{"date":"2018-03-14","close":112.1835},{"date":"2018-03-15","close":111.9742},{"date":"2018-03-16","close":111.7406},{"date":"2018-03-19","close":111.0157},{"date":"2018-03-20","close":109.2278},{"date":"2018-03-21","close":109.5983},{"date":"2018-03-22","close":107.319},{"date":"2018-03-23","close":107.3514},{"date":"2018-03-26","close":109.9501},{"date":"2018-03-27","close":109.6182},{"date":"2018-03-28","close":109.3429},{"date":"2018-03-29","close":110.8407},{"date":"2018-04-02","close":108.5657},{"date":"2018-04-03","close":109.5696},{"date":"2018-04-04","close":110.9297},{"date":"2018-04-05","close":111.9498},{"date":"2018-04-06","close":109.5615},{"date":"2018-04-09","close":109.9987},{"date":"2018-04-10","close":110.9378},{"date":"2018-04-11","close":110.4763},{"date":"2018-04-12","close":111.1888},{"date":"2018-04-13","close":111.4641},{"date":"2018-04-16","close":113.7147},{"date":"2018-04-17","close":115.0263},{"date":"2018-04-18","close":115.8034},{"date":"2018-04-19","close":114.6619},{"date":"2018-04-20","close":114.6376},{"date":"2018-04-23","close":114.16},{"date":"2018-04-24","close":111.9903},{"date":"2018-04-25","close":113.5447},{"date":"2018-04-26","close":115.002},{"date":"2018-04-27","close":115.6173},{"date":"2018-04-30","close":114.3624},{"date":"2018-05-01","close":115.01},{"date":"2018-05-02","close":113.4233},{"date":"2018-05-03","close":113.4071},{"date":"2018-05-04","close":115.0829},{"date":"2018-05-07","close":102.7286},{"date":"2018-05-08","close":102.4048},{"date":"2018-05-09","close":105.5622},{"date":"2018-05-10","close":103.1739},{"date":"2018-05-11","close":103.3196},{"date":"2018-05-14","close":102.251},{"date":"2018-05-15","close":100.3484},{"date":"2018-05-16","close":100.4374},{"date":"2018-05-17","close":101.2551},{"date":"2018-05-18","close":102.2995},{"date":"2018-05-21","close":101.2228},{"date":"2018-05-22","close":101.1742},{"date":"2018-05-23","close":101.3199},{"date":"2018-05-24","close":101.1661},{"date":"2018-05-25","close":101.5142},{"date":"2018-05-29","close":100.4779},{"date":"2018-05-30","close":101.0447},{"date":"2018-05-31","close":98.875},{"date":"2018-06-01","close":100.4051},{"date":"2018-06-04","close":100.8261},{"date":"2018-06-05","close":100.737},{"date":"2018-06-06","close":101.6842},{"date":"2018-06-07","close":102.1862},{"date":"2018-06-08","close":102.34},{"date":"2018-06-11","close":101.6518},{"date":"2018-06-12","close":100.737},{"date":"2018-06-13","close":100.0084},{"date":"2018-06-14","close":100.8018},{"date":"2018-06-15","close":102.1781},{"date":"2018-06-18","close":101.6437},{"date":"2018-06-19","close":101.4494},{"date":"2018-06-20","close":101.6195},{"date":"2018-06-21","close":100.9313},{"date":"2018-06-22","close":101.436},{"date":"2018-06-25","close":100.6545},{"date":"2018-06-26","close":100.2963},{"date":"2018-06-27","close":100.2312},{"date":"2018-06-28","close":100.7034},{"date":"2018-06-29","close":100.915},{"date":"2018-07-02","close":100.5894},{"date":"2018-07-03","close":100.0928},{"date":"2018-07-05","close":101.3547},{"date":"2018-07-06","close":101.9326},{"date":"2018-07-09","close":102.356},{"date":"2018-07-10","close":104.9692},{"date":"2018-07-11","close":104.0167},{"date":"2018-07-12","close":104.3342},{"date":"2018-07-13","close":104.4156},{"date":"2018-07-16","close":103.6992},{"date":"2018-07-17","close":105.0099},{"date":"2018-07-18","close":104.3912},{"date":"2018-07-19","close":105.7507},{"date":"2018-07-20","close":104.9692},{"date":"2018-07-23","close":103.5608},{"date":"2018-07-24","close":104.5866},{"date":"2018-07-25","close":105.132},{"date":"2018-07-26","close":106.8661},{"date":"2018-07-27","close":106.8254},{"date":"2018-07-30","close":106.1171},{"date":"2018-07-31","close":108.079},{"date":"2018-08-01","close":107.7697},{"date":"2018-08-02","close":107.5988},{"date":"2018-08-03","close":109.2514},{"date":"2018-08-06","close":109.17},{"date":"2018-08-07","close":109.2757},{"date":"2018-08-08","close":109.3002},{"date":"2018-08-09","close":109.4549},{"date":"2018-08-10","close":107.7941},{"date":"2018-08-13","close":106.8498},{"date":"2018-08-14","close":106.8905},{"date":"2018-08-15","close":106.7765},{"date":"2018-08-16","close":107.151},{"date":"2018-08-17","close":107.5906},{"date":"2018-08-20","close":108.8443},{"date":"2018-08-21","close":108.3559},{"date":"2018-08-22","close":107.1347},{"date":"2018-08-23","close":106.5079},{"date":"2018-08-24","close":107.2243},{"date":"2018-08-27","close":106.8335},{"date":"2018-08-28","close":106.1578},{"date":"2018-08-29","close":106.052},{"date":"2018-08-30","close":105.7345},{"date":"2018-08-31","close":106.0682},{"date":"2018-09-04","close":105.4984},{"date":"2018-09-05","close":103.976},{"date":"2018-09-06","close":105.7345},{"date":"2018-09-07","close":103.4387},{"date":"2018-09-10","close":104.7331},{"date":"2018-09-11","close":103.6422},{"date":"2018-09-12","close":106.7684},{"date":"2018-09-13","close":111.7181},{"date":"2018-09-14","close":111.1237},{"date":"2018-09-17","close":111.1156},{"date":"2018-09-18","close":112.5484},{"date":"2018-09-19","close":111.946},{"date":"2018-09-20","close":113.8998},{"date":"2018-09-21","close":114.9473},{"date":"2018-09-24","close":113.4743},{"date":"2018-09-25","close":112.1485},{"date":"2018-09-26","close":112.124},{"date":"2018-09-27","close":113.3761},{"date":"2018-09-28","close":113.8507},{"date":"2018-10-01","close":113.3106},{"date":"2018-10-02","close":114.0798},{"date":"2018-10-03","close":111.6738},{"date":"2018-10-04","close":112.435},{"date":"2018-10-05","close":113.4006},{"date":"2018-10-08","close":114.1208},{"date":"2018-10-09","close":112.5168},{"date":"2018-10-10","close":109.6607},{"date":"2018-10-11","close":108.5395},{"date":"2018-10-12","close":107.1401},{"date":"2018-10-15","close":107.7212},{"date":"2018-10-16","close":112.5495},{"date":"2018-10-17","close":113.1224},{"date":"2018-10-18","close":112.0012},{"date":"2018-10-19","close":113.8507},{"date":"2018-10-22","close":114.3336},{"date":"2018-10-23","close":114.3417},{"date":"2018-10-24","close":112.4022},{"date":"2018-10-25","close":114.3499},{"date":"2018-10-26","close":114.6773},{"date":"2018-10-29","close":114.399},{"date":"2018-10-30","close":118.1635},{"date":"2018-10-31","close":118.3844},{"date":"2018-11-01","close":119.6447},{"date":"2018-11-02","close":119.4647},{"date":"2018-11-05","close":119.5056},{"date":"2018-11-06","close":121.6825},{"date":"2018-11-07","close":118.7527},{"date":"2018-11-08","close":120.4795},{"date":"2018-11-09","close":119.3583},{"date":"2018-11-12","close":117.0259},{"date":"2018-11-13","close":116.985},{"date":"2018-11-14","close":115.7412},{"date":"2018-11-15","close":116.5922},{"date":"2018-11-16","close":117.0833},{"date":"2018-11-19","close":115.0537},{"date":"2018-11-20","close":113.106},{"date":"2018-11-21","close":114.1535},{"date":"2018-11-23","close":114.3581},{"date":"2018-11-26","close":114.4481},{"date":"2018-11-27","close":114.5955},{"date":"2018-11-28","close":115.0455},{"date":"2018-11-29","close":115.8639},{"date":"2018-11-30","close":115.9048},{"date":"2018-12-03","close":116.0358},{"date":"2018-12-04","close":113.1387},{"date":"2018-12-06","close":113.5561},{"date":"2018-12-07","close":112.1158},{"date":"2018-12-10","close":112.6886},{"date":"2018-12-11","close":112.7459},{"date":"2018-12-12","close":111.8948},{"date":"2018-12-13","close":110.9128},{"date":"2018-12-14","close":110.8883},{"date":"2018-12-17","close":108.0731},{"date":"2018-12-18","close":108.3922},{"date":"2018-12-19","close":107.5002},{"date":"2018-12-20","close":105.0124},{"date":"2018-12-21","close":104.9224},{"date":"2018-12-24","close":102.2545},{"date":"2018-12-26","close":106.6245},{"date":"2018-12-27","close":108.9783},{"date":"2018-12-28","close":108.8219},{"date":"2018-12-31","close":110.5008},{"date":"2019-01-02","close":110.7559},{"date":"2019-01-03","close":108.0236},{"date":"2019-01-04","close":112.0315},{"date":"2019-01-07","close":113.3154},{"date":"2019-01-08","close":112.8216},{"date":"2019-01-09","close":112.4019},{"date":"2019-01-10","close":111.6941},{"date":"2019-01-11","close":111.0604},{"date":"2019-01-14","close":109.8506},{"date":"2019-01-15","close":109.9411},{"date":"2019-01-16","close":110.5831},{"date":"2019-01-17","close":111.513},{"date":"2019-01-18","close":113.6199},{"date":"2019-01-22","close":113.6281},{"date":"2019-01-23","close":113.0273},{"date":"2019-01-24","close":112.9204},{"date":"2019-01-25","close":113.4059},{"date":"2019-01-28","close":112.7228},{"date":"2019-01-29","close":114.3441},{"date":"2019-01-30","close":114.8626},{"date":"2019-01-31","close":116.6813},{"date":"2019-02-01","close":116.5496},{"date":"2019-02-04","close":117.1504},{"date":"2019-02-05","close":118.319},{"date":"2019-02-06","close":117.957},{"date":"2019-02-07","close":117.0928},{"date":"2019-02-08","close":116.6731},{"date":"2019-02-11","close":117.8417},{"date":"2019-02-12","close":120.0555},{"date":"2019-02-13","close":119.5123},{"date":"2019-02-14","close":109.1758},{"date":"2019-02-15","close":108.6408},{"date":"2019-02-19","close":105.4313},{"date":"2019-02-20","close":106.962},{"date":"2019-02-21","close":105.9497},{"date":"2019-02-22","close":105.53},{"date":"2019-02-25","close":104.7564},{"date":"2019-02-26","close":103.6948},{"date":"2019-02-27","close":104.8058},{"date":"2019-02-28","close":104.9292},{"date":"2019-03-01","close":105.2337},{"date":"2019-03-04","close":105.3078},{"date":"2019-03-05","close":104.4437},{"date":"2019-03-06","close":104.3285},{"date":"2019-03-07","close":102.4685},{"date":"2019-03-08","close":103.201},{"date":"2019-03-11","close":103.9746},{"date":"2019-03-12","close":103.8429},{"date":"2019-03-13","close":103.2339},{"date":"2019-03-14","close":102.8389},{"date":"2019-03-15","close":102.5344},{"date":"2019-03-18","close":102.8142},{"date":"2019-03-19","close":101.6867},{"date":"2019-03-20","close":100.8473},{"date":"2019-03-21","close":104.0733},{"date":"2019-03-22","close":103.2125},{"date":"2019-03-25","close":102.4013},{"date":"2019-03-26","close":103.734},{"date":"2019-03-27","close":104.9756},{"date":"2019-03-28","close":107.3678},{"date":"2019-03-29","close":106.6063},{"date":"2019-04-01","close":108.2783},{"date":"2019-04-02","close":108.0466},{"date":"2019-04-03","close":108.237},{"date":"2019-04-04","close":109.1475},{"date":"2019-04-05","close":109.4454},{"date":"2019-04-08","close":109.222},{"date":"2019-04-09","close":108.5929},{"date":"2019-04-10","close":108.0135},{"date":"2019-04-11","close":108.5515},{"date":"2019-04-12","close":110.5133},{"date":"2019-04-15","close":110.9189},{"date":"2019-04-16","close":112.028},{"date":"2019-04-17","close":111.7135},{"date":"2019-04-18","close":112.5744},{"date":"2019-04-22","close":111.9536},{"date":"2019-04-23","close":112.8889},{"date":"2019-04-24","close":112.8144},{"date":"2019-04-25","close":112.9303},{"date":"2019-04-26","close":113.8739},{"date":"2019-04-29","close":113.7415},{"date":"2019-04-30","close":114.056},{"date":"2019-05-01","close":114.0809},{"date":"2019-05-02","close":114.7679},{"date":"2019-05-03","close":115.8109},{"date":"2019-05-06","close":113.9981},{"date":"2019-05-07","close":111.7466},{"date":"2019-05-08","close":111.8708},{"date":"2019-05-09","close":112.5826},{"date":"2019-05-10","close":112.682},{"date":"2019-05-13","close":111.3162},{"date":"2019-05-14","close":112.5826},{"date":"2019-05-15","close":112.235},{"date":"2019-05-16","close":113.369},{"date":"2019-05-17","close":113.129},{"date":"2019-05-20","close":111.5728},{"date":"2019-05-21","close":111.5811},{"date":"2019-05-22","close":112.4916},{"date":"2019-05-23","close":112.1936},{"date":"2019-05-24","close":111.5066},{"date":"2019-05-28","close":111.399},{"date":"2019-05-29","close":111.2251},{"date":"2019-05-30","close":111.8874},{"date":"2019-05-31","close":112.0943},{"date":"2019-06-03","close":115.1569},{"date":"2019-06-04","close":118.7411},{"date":"2019-06-05","close":116.8373},{"date":"2019-06-06","close":122.9379},{"date":"2019-06-07","close":125.2555},{"date":"2019-06-10","close":125.2638},{"date":"2019-06-11","close":125.9426},{"date":"2019-06-12","close":125.4873},{"date":"2019-06-13","close":124.0884},{"date":"2019-06-14","close":123.1613},{"date":"2019-06-17","close":122.1432},{"date":"2019-06-18","close":122.3667},{"date":"2019-06-19","close":123.2938},{"date":"2019-06-20","close":124.7589},{"date":"2019-06-21","close":121.1656},{"date":"2019-06-24","close":121.9641},{"date":"2019-06-25","close":122.721},{"date":"2019-06-26","close":120.5667},{"date":"2019-06-27","close":119.4189},{"date":"2019-06-28","close":120.6831},{"date":"2019-07-01","close":119.685},{"date":"2019-07-02","close":118.7617},{"date":"2019-07-03","close":121.465},{"date":"2019-07-05","close":120.7081},{"date":"2019-07-08","close":118.7285},{"date":"2019-07-09","close":118.1129},{"date":"2019-07-10","close":118.5621},{"date":"2019-07-11","close":118.6786},{"date":"2019-07-12","close":119.161},{"date":"2019-07-15","close":120.3921},{"date":"2019-07-16","close":120.4503},{"date":"2019-07-17","close":119.0196},{"date":"2019-07-18","close":119.0279},{"date":"2019-07-19","close":118.4706},{"date":"2019-07-22","close":118.1712},{"date":"2019-07-23","close":120.758},{"date":"2019-07-24","close":121.4068},{"date":"2019-07-25","close":121.0575},{"date":"2019-07-26","close":121.7063},{"date":"2019-07-29","close":119.71},{"date":"2019-07-30","close":121.2737},{"date":"2019-07-31","close":119.7682},{"date":"2019-08-01","close":119.0279},{"date":"2019-08-02","close":119.6268},{"date":"2019-08-05","close":117.6721},{"date":"2019-08-06","close":98.9071},{"date":"2019-08-07","close":101.103},{"date":"2019-08-08","close":101.5189},{"date":"2019-08-09","close":101.9265},{"date":"2019-08-12","close":99.8803},{"date":"2019-08-13","close":98.7408},{"date":"2019-08-14","close":93.9913},{"date":"2019-08-15","close":92.0033},{"date":"2019-08-16","close":93.8083},{"date":"2019-08-19","close":94.1077},{"date":"2019-08-20","close":91.5292},{"date":"2019-08-21","close":91.9035},{"date":"2019-08-22","close":89.666},{"date":"2019-08-23","close":88.5847},{"date":"2019-08-26","close":90.4313},{"date":"2019-08-27","close":89.2751},{"date":"2019-08-28","close":90.1318},{"date":"2019-08-29","close":90.4646},{"date":"2019-08-30","close":91.288},{"date":"2019-09-03","close":90.7889},{"date":"2019-09-04","close":93.0763},{"date":"2019-09-05","close":95.239},{"date":"2019-09-06","close":98.0338},{"date":"2019-09-09","close":99.7555},{"date":"2019-09-10","close":103.0244},{"date":"2019-09-11","close":106.0188},{"date":"2019-09-12","close":105.7194},{"date":"2019-09-13","close":105.8858},{"date":"2019-09-16","close":101.5023},{"date":"2019-09-17","close":101.6686},{"date":"2019-09-18","close":102.3008},{"date":"2019-09-19","close":102.1926},{"date":"2019-09-20","close":100.5691},{"date":"2019-09-23","close":102.7534},{"date":"2019-09-24","close":101.0043},{"date":"2019-09-25","close":102.1926},{"date":"2019-09-26","close":100.2594},{"date":"2019-09-27","close":101.1047},{"date":"2019-09-30","close":102.6781},{"date":"2019-10-01","close":101.7826},{"date":"2019-10-02","close":97.9078},{"date":"2019-10-03","close":98.6861},{"date":"2019-10-04","close":99.7155},{"date":"2019-10-07","close":99.0878},{"date":"2019-10-08","close":95.5059},{"date":"2019-10-09","close":96.3261},{"date":"2019-10-10","close":97.0542},{"date":"2019-10-11","close":98.8786},{"date":"2019-10-14","close":99.0292},{"date":"2019-10-15","close":99.7406},{"date":"2019-10-16","close":99.7238},{"date":"2019-10-17","close":99.9665},{"date":"2019-10-18","close":98.6191},{"date":"2019-10-21","close":99.0794},{"date":"2019-10-22","close":99.6904},{"date":"2019-10-23","close":100.4435},{"date":"2019-10-24","close":100.1841},{"date":"2019-10-25","close":100.3933},{"date":"2019-10-28","close":100.5858},{"date":"2019-10-29","close":102.2931},{"date":"2019-10-30","close":103.2053},{"date":"2019-10-31","close":102.109},{"date":"2019-11-01","close":101.883},{"date":"2019-11-04","close":103.7828},{"date":"2019-11-05","close":112.5283},{"date":"2019-11-06","close":111.3148},{"date":"2019-11-07","close":111.6579},{"date":"2019-11-08","close":111.1474},{"date":"2019-11-11","close":109.8167},{"date":"2019-11-12","close":109.2644},{"date":"2019-11-13","close":111.0386},{"date":"2019-11-14","close":112.0596},{"date":"2019-11-15","close":112.0763},{"date":"2019-11-18","close":112.9969},{"date":"2019-11-19","close":114.5535},{"date":"2019-11-20","close":114.1518},{"date":"2019-11-21","close":114.5535},{"date":"2019-11-22","close":117.1814},{"date":"2019-11-25","close":118.3446},{"date":"2019-11-26","close":118.738},{"date":"2019-11-27","close":118.353},{"date":"2019-11-29","close":118.194},{"date":"2019-12-02","close":117.6166},{"date":"2019-12-03","close":118.1689},{"date":"2019-12-04","close":117.1814},{"date":"2019-12-05","close":118.6459},{"date":"2019-12-06","close":118.8719},{"date":"2019-12-09","close":111.9843},{"date":"2019-12-10","close":112.1349},{"date":"2019-12-11","close":112.5952},{"date":"2019-12-12","close":112.6454},{"date":"2019-12-13","close":112.1265},{"date":"2019-12-16","close":100.4268},{"date":"2019-12-17","close":101.3307},{"date":"2019-12-18","close":102.5023},{"date":"2019-12-19","close":103.222},{"date":"2019-12-20","close":102.7701},{"date":"2019-12-23","close":103.7326},{"date":"2019-12-24","close":104.6866},{"date":"2019-12-26","close":106.32},{"date":"2019-12-27","close":107.2124},{"date":"2019-12-30","close":106.8925},{"date":"2019-12-31","close":108.6269},{"date":"2020-01-02","close":107.3892},{"date":"2020-01-03","close":106.3789},{"date":"2020-01-06","close":105.6801},{"date":"2020-01-07","close":105.5033},{"date":"2020-01-08","close":104.5182},{"date":"2020-01-09","close":104.0972},{"date":"2020-01-10","close":106.0758},{"date":"2020-01-13","close":107.2293},{"date":"2020-01-14","close":108.8626},{"date":"2020-01-15","close":109.4014},{"date":"2020-01-16","close":112.0872},{"date":"2020-01-17","close":113.5606},{"date":"2020-01-21","close":113.4933},{"date":"2020-01-22","close":114.4194},{"date":"2020-01-23","close":114.5457},{"date":"2020-01-24","close":114.3268},{"date":"2020-01-27","close":112.8029},{"date":"2020-01-28","close":114.0405},{"date":"2020-01-29","close":113.7037},{"date":"2020-01-30","close":111.9525},{"date":"2020-01-31","close":110.3865},{"date":"2020-02-03","close":114.3689},{"date":"2020-02-04","close":117.8629},{"date":"2020-02-05","close":120.1193},{"date":"2020-02-06","close":119.7321},{"date":"2020-02-07","close":117.8714},{"date":"2020-02-10","close":117.0799},{"date":"2020-02-11","close":116.1706},{"date":"2020-02-12","close":117.3578},{"date":"2020-02-13","close":115.1266},{"date":"2020-02-14","close":114.3941},{"date":"2020-02-18","close":113.5269},{"date":"2020-02-19","close":113.0386},{"date":"2020-02-20","close":111.7168},{"date":"2020-02-21","close":111.2874},{"date":"2020-02-24","close":107.6923},{"date":"2020-02-25","close":104.3498},{"date":"2020-02-26","close":103.9288},{"date":"2020-02-27","close":102.9101},{"date":"2020-02-28","close":100.8474},{"date":"2020-03-02","close":103.188},{"date":"2020-03-03","close":102.9775},{"date":"2020-03-04","close":107.5576},{"date":"2020-03-05","close":105.0991},{"date":"2020-03-06","close":103.3311},{"date":"2020-03-09","close":94.9033},{"date":"2020-03-10","close":99.8286},{"date":"2020-03-11","close":93.6909},{"date":"2020-03-12","close":84.1433},{"date":"2020-03-13","close":91.7881},{"date":"2020-03-16","close":85.4483},{"date":"2020-03-17","close":92.1754},{"date":"2020-03-18","close":91.2745},{"date":"2020-03-19","close":90.441},{"date":"2020-03-20","close":86.2229},{"date":"2020-03-23","close":79.3779},{"date":"2020-03-24","close":84.9936},{"date":"2020-03-25","close":88.7005},{"date":"2020-03-26","close":97.1659},{"date":"2020-03-27","close":93.493},{"date":"2020-03-30","close":91.6184},{"date":"2020-03-31","close":86.5883},{"date":"2020-04-01","close":85.4432},{"date":"2020-04-02","close":84.1284},{"date":"2020-04-03","close":83.891},{"date":"2020-04-06","close":92.4582},{"date":"2020-04-07","close":96.7163},{"date":"2020-04-08","close":102.8491},{"date":"2020-04-09","close":108.0403},{"date":"2020-04-13","close":101.8482},{"date":"2020-04-14","close":103.7991},{"date":"2020-04-15","close":99.5664},{"date":"2020-04-16","close":101.6955},{"date":"2020-04-17","close":106.1318},{"date":"2020-04-20","close":102.2554},{"date":"2020-04-21","close":103.6295},{"date":"2020-04-22","close":105.4193},{"date":"2020-04-23","close":104.4692},{"date":"2020-04-24","close":107.2939},{"date":"2020-04-27","close":110.7293},{"date":"2020-04-28","close":111.7217},{"date":"2020-04-29","close":113.0704},{"date":"2020-04-30","close":111.1449},{"date":"2020-05-01","close":107.4126},{"date":"2020-05-04","close":108.4899},{"date":"2020-05-05","close":109.3382},{"date":"2020-05-06","close":111.3824},{"date":"2020-05-07","close":110.5087},{"date":"2020-05-08","close":114.0629},{"date":"2020-05-11","close":112.5021},{"date":"2020-05-12","close":113.0959},{"date":"2020-05-13","close":109.7114},{"date":"2020-05-14","close":106.9207},{"date":"2020-05-15","close":108.7613},{"date":"2020-05-18","close":111.8829},{"date":"2020-05-19","close":109.2873},{"date":"2020-05-20","close":110.5087},{"date":"2020-05-21","close":109.406},{"date":"2020-05-22","close":109.7792},{"date":"2020-05-26","close":112.9262},{"date":"2020-05-27","close":115.5557},{"date":"2020-05-28","close":113.9186},{"date":"2020-05-29","close":112.9771},{"date":"2020-06-01","close":111.1364},{"date":"2020-06-02","close":113.6048},{"date":"2020-06-03","close":116.0477},{"date":"2020-06-04","close":115.1571},{"date":"2020-06-05","close":116.9384},{"date":"2020-06-08","close":114.9959},{"date":"2020-06-09","close":114.1477},{"date":"2020-06-10","close":113.257},{"date":"2020-06-11","close":107.0903},{"date":"2020-06-12","close":107.5993},{"date":"2020-06-15","close":108.0149},{"date":"2020-06-16","close":109.4654},{"date":"2020-06-17","close":109.1261},{"date":"2020-06-18","close":109.0243},{"date":"2020-06-19","close":106.9546},{"date":"2020-06-22","close":106.0894},{"date":"2020-06-23","close":104.5965},{"date":"2020-06-24","close":104.1783},{"date":"2020-06-25","close":104.46},{"date":"2020-06-26","close":101.6009},{"date":"2020-06-29","close":104.0162},{"date":"2020-06-30","close":104.5111},{"date":"2020-07-01","close":105.9705},{"date":"2020-07-02","close":108.2833},{"date":"2020-07-06","close":109.4098},{"date":"2020-07-07","close":108.4284},{"date":"2020-07-08","close":105.2878},{"date":"2020-07-09","close":104.3746},{"date":"2020-07-10","close":106.8922},{"date":"2020-07-13","close":106.2692},{"date":"2020-07-14","close":108.3943},{"date":"2020-07-15","close":110.7071},{"date":"2020-07-16","close":110.6132},{"date":"2020-07-17","close":111.7909},{"date":"2020-07-20","close":109.8536},{"date":"2020-07-21","close":109.188},{"date":"2020-07-22","close":109.7085},{"date":"2020-07-23","close":109.6573},{"date":"2020-07-24","close":108.2321},{"date":"2020-07-27","close":109.9134},{"date":"2020-07-28","close":109.5293},{"date":"2020-07-29","close":109.444},{"date":"2020-07-30","close":106.2436},{"date":"2020-07-31","close":107.4896},{"date":"2020-08-03","close":106.2863},{"date":"2020-08-04","close":107.4384},{"date":"2020-08-05","close":107.8907},{"date":"2020-08-06","close":107.0032},{"date":"2020-08-07","close":108.215},{"date":"2020-08-10","close":111.4154},{"date":"2020-08-11","close":106.9264},{"date":"2020-08-12","close":108.3857},{"date":"2020-08-13","close":105.6633},{"date":"2020-08-14","close":105.1171},{"date":"2020-08-17","close":105.2195},{"date":"2020-08-18","close":104.6477},{"date":"2020-08-19","close":104.1015},{"date":"2020-08-20","close":103.0006},{"date":"2020-08-21","close":102.8811},{"date":"2020-08-24","close":104.8781},{"date":"2020-08-25","close":104.8696},{"date":"2020-08-26","close":106.5935},{"date":"2020-08-27","close":105.467},{"date":"2020-08-28","close":106.2265},{"date":"2020-08-31","close":105.6462},{"date":"2020-09-01","close":106.457},{"date":"2020-09-02","close":107.4982},{"date":"2020-09-03","close":105.723},{"date":"2020-09-04","close":105.0744},{"date":"2020-09-08","close":103.8028},{"date":"2020-09-09","close":104.1186},{"date":"2020-09-10","close":102.7189},{"date":"2020-09-11","close":103.2907},{"date":"2020-09-14","close":104.9549},{"date":"2020-09-15","close":106.0303},{"date":"2020-09-16","close":106.0303},{"date":"2020-09-17","close":105.9791},{"date":"2020-09-18","close":104.5794},{"date":"2020-09-21","close":102.7787},{"date":"2020-09-22","close":102.9323},{"date":"2020-09-23","close":99.7371},{"date":"2020-09-24","close":100.1065},{"date":"2020-09-25","close":102.1851},{"date":"2020-09-28","close":104.2722},{"date":"2020-09-29","close":104.3581},{"date":"2020-09-30","close":105.1741},{"date":"2020-10-01","close":103.147},{"date":"2020-10-02","close":102.3568},{"date":"2020-10-05","close":101.6611},{"date":"2020-10-06","close":99.0414},{"date":"2020-10-07","close":100.0721},{"date":"2020-10-08","close":99.8058},{"date":"2020-10-09","close":102.563},{"date":"2020-10-12","close":101.9016},{"date":"2020-10-13","close":100.639},{"date":"2020-10-14","close":100.4157},{"date":"2020-10-15","close":99.6427},{"date":"2020-10-16","close":99.866},{"date":"2020-10-19","close":97.5297},{"date":"2020-10-20","close":97.5727},{"date":"2020-10-21","close":94.8671},{"date":"2020-10-22","close":96.0696},{"date":"2020-10-23","close":94.9702},{"date":"2020-10-26","close":93.5787},{"date":"2020-10-27","close":90.7185},{"date":"2020-10-28","close":87.1283},{"date":"2020-10-29","close":88.3995},{"date":"2020-10-30","close":88.1762},{"date":"2020-11-02","close":90.2461},{"date":"2020-11-03","close":92.1014},{"date":"2020-11-04","close":90.2032},{"date":"2020-11-05","close":92.3763},{"date":"2020-11-06","close":93.2437},{"date":"2020-11-09","close":96.5248},{"date":"2020-11-10","close":96.5763},{"date":"2020-11-11","close":93.7934},{"date":"2020-11-12","close":94.3689},{"date":"2020-11-13","close":96.3444},{"date":"2020-11-16","close":98.569},{"date":"2020-11-17","close":98.3543},{"date":"2020-11-18","close":96.5334},{"date":"2020-11-19","close":96.1554},{"date":"2020-11-20","close":96.2499},{"date":"2020-11-23","close":95.58},{"date":"2020-11-24","close":98.8868},{"date":"2020-11-25","close":96.542},{"date":"2020-11-27","close":96.9457},{"date":"2020-11-30","close":96.2843},{"date":"2020-12-01","close":95.872},{"date":"2020-12-02","close":96.6365},{"date":"2020-12-03","close":96.7481},{"date":"2020-12-04","close":99.634},{"date":"2020-12-07","close":98.6978},{"date":"2020-12-08","close":99.1445},{"date":"2020-12-09","close":98.9641},{"date":"2020-12-10","close":96.7052},{"date":"2020-12-11","close":95.3738},{"date":"2020-12-14","close":93.8364},{"date":"2020-12-15","close":95.2794},{"date":"2020-12-16","close":96.3015},{"date":"2020-12-17","close":97.5555},{"date":"2020-12-18","close":98.1653},{"date":"2020-12-21","close":98.1653},{"date":"2020-12-22","close":98.7408},{"date":"2020-12-23","close":94.9358},{"date":"2020-12-24","close":95.1953},{"date":"2020-12-28","close":94.4774},{"date":"2020-12-29","close":96.0429},{"date":"2020-12-30","close":96.2332},{"date":"2020-12-31","close":94.14},{"date":"2021-01-04","close":90.8879},{"date":"2021-01-05","close":93.4049},{"date":"2021-01-06","close":97.669},{"date":"2021-01-07","close":102.6251},{"date":"2021-01-08","close":102.9278},{"date":"2021-01-11","close":105.9119},{"date":"2021-01-12","close":108.9651},{"date":"2021-01-13","close":105.1075},{"date":"2021-01-14","close":103.7409},{"date":"2021-01-15","close":101.8207},{"date":"2021-01-19","close":104.0869},{"date":"2021-01-20","close":103.862},{"date":"2021-01-21","close":100.333},{"date":"2021-01-22","close":100.1687},{"date":"2021-01-25","close":100.6184},{"date":"2021-01-26","close":98.4129},{"date":"2021-01-27","close":95.9564},{"date":"2021-01-28","close":99.4854},{"date":"2021-01-29","close":97.202},{"date":"2021-02-01","close":112.5719},{"date":"2021-02-02","close":107.4515},{"date":"2021-02-03","close":110.9459},{"date":"2021-02-04","close":109.7955},{"date":"2021-02-05","close":109.8993},{"date":"2021-02-08","close":110.0636},{"date":"2021-02-09","close":110.6691},{"date":"2021-02-10","close":117.2599},{"date":"2021-02-11","close":118.2979},{"date":"2021-02-12","close":115.9538},{"date":"2021-02-16","close":118.4016},{"date":"2021-02-17","close":119.0763},{"date":"2021-02-18","close":119.3185},{"date":"2021-02-19","close":120.6592},{"date":"2021-02-22","close":121.576},{"date":"2021-02-23","close":120.1574},{"date":"2021-02-24","close":119.4914},{"date":"2021-02-25","close":118.1768},{"date":"2021-02-26","close":117.208},{"date":"2021-03-01","close":120.3564},{"date":"2021-03-02","close":118.6265},{"date":"2021-03-03","close":113.9385},{"date":"2021-03-04","close":113.212},{"date":"2021-03-05","close":115.6598},{"date":"2021-03-08","close":113.506},{"date":"2021-03-09","close":113.5752},{"date":"2021-03-10","close":117.0177},{"date":"2021-03-11","close":117.5194},{"date":"2021-03-12","close":116.6285},{"date":"2021-03-15","close":118.3151},{"date":"2021-03-16","close":118.22},{"date":"2021-03-17","close":119.232},{"date":"2021-03-18","close":119.0849},{"date":"2021-03-19","close":118.7649},{"date":"2021-03-22","close":118.7563},{"date":"2021-03-23","close":117.6318},{"date":"2021-03-24","close":118.0038},{"date":"2021-03-25","close":121.2657},{"date":"2021-03-26","close":122.2312},{"date":"2021-03-29","close":122.9184},{"date":"2021-03-30","close":121.5614},{"date":"2021-03-31","close":121.4397},{"date":"2021-04-01","close":120.7786},{"date":"2021-04-05","close":120.909},{"date":"2021-04-06","close":122.5879},{"date":"2021-04-07","close":120.4741},{"date":"2021-04-08","close":120.3698},{"date":"2021-04-09","close":122.0224},{"date":"2021-04-12","close":122.2051},{"date":"2021-04-13","close":122.4661},{"date":"2021-04-14","close":122.6053},{"date":"2021-04-15","close":123.4229},{"date":"2021-04-16","close":124.2666},{"date":"2021-04-19","close":124.3189},{"date":"2021-04-20","close":123.362},{"date":"2021-04-21","close":125.1365},{"date":"2021-04-22","close":123.9448},{"date":"2021-04-23","close":125.728},{"date":"2021-04-26","close":125.6932},{"date":"2021-04-27","close":124.0318},{"date":"2021-04-28","close":125.0669},{"date":"2021-04-29","close":125.3714},{"date":"2021-04-30","close":123.6665},{"date":"2021-05-03","close":125.3627},{"date":"2021-05-04","close":126.5631},{"date":"2021-05-05","close":125.8411},{"date":"2021-05-06","close":127.4416},{"date":"2021-05-07","close":127.3894},{"date":"2021-05-10","close":124.1362},{"date":"2021-05-11","close":120.6307},{"date":"2021-05-12","close":117.6819},{"date":"2021-05-13","close":120.6046},{"date":"2021-05-14","close":122.8314},{"date":"2021-05-17","close":124.171},{"date":"2021-05-18","close":123.536},{"date":"2021-05-19","close":123.449},{"date":"2021-05-20","close":121.2396},{"date":"2021-05-21","close":122.2486},{"date":"2021-05-24","close":123.3968},{"date":"2021-05-25","close":123.188},{"date":"2021-05-26","close":123.2576},{"date":"2021-05-27","close":124.2493},{"date":"2021-05-28","close":123.2315},{"date":"2021-06-01","close":123.7883},{"date":"2021-06-02","close":124.9712},{"date":"2021-06-03","close":124.1362},{"date":"2021-06-04","close":124.3884},{"date":"2021-06-07","close":124.545},{"date":"2021-06-08","close":125.9629},{"date":"2021-06-09","close":127.9461},{"date":"2021-06-10","close":128.5202},{"date":"2021-06-11","close":128.5463},{"date":"2021-06-14","close":128.5377},{"date":"2021-06-15","close":128.0679},{"date":"2021-06-16","close":128.1027},{"date":"2021-06-17","close":126.8327},{"date":"2021-06-18","close":126.0064},{"date":"2021-06-21","close":129.0943},{"date":"2021-06-22","close":129.6945},{"date":"2021-06-23","close":129.1291},{"date":"2021-06-24","close":129.7762},{"date":"2021-06-25","close":130.2483},{"date":"2021-06-28","close":130.0997},{"date":"2021-06-29","close":130.0735},{"date":"2021-06-30","close":130.6331},{"date":"2021-07-01","close":130.6243},{"date":"2021-07-02","close":131.1489},{"date":"2021-07-06","close":129.3302},{"date":"2021-07-07","close":130.1085},{"date":"2021-07-08","close":129.2341},{"date":"2021-07-09","close":129.1466},{"date":"2021-07-12","close":129.916},{"date":"2021-07-13","close":127.1793},{"date":"2021-07-14","close":126.5322},{"date":"2021-07-15","close":125.9114},{"date":"2021-07-16","close":125.4042},{"date":"2021-07-19","close":122.51},{"date":"2021-07-20","close":125.7278},{"date":"2021-07-21","close":126.7683},{"date":"2021-07-22","close":127.7039},{"date":"2021-07-23","close":129.6975},{"date":"2021-07-26","close":130.1085},{"date":"2021-07-27","close":130.4232},{"date":"2021-07-28","close":129.8199},{"date":"2021-07-29","close":130.397},{"date":"2021-07-30","close":131.7173},{"date":"2021-08-02","close":130.7992},{"date":"2021-08-03","close":131.2539},{"date":"2021-08-04","close":129.2253},{"date":"2021-08-05","close":129.4789},{"date":"2021-08-06","close":132.0845},{"date":"2021-08-09","close":134.4192},{"date":"2021-08-10","close":136.71},{"date":"2021-08-11","close":137.086},{"date":"2021-08-12","close":136.4827},{"date":"2021-08-13","close":137.0598},{"date":"2021-08-16","close":136.0193},{"date":"2021-08-17","close":135.381},{"date":"2021-08-18","close":132.478},{"date":"2021-08-19","close":130.6331},{"date":"2021-08-20","close":130.9478},{"date":"2021-08-23","close":131.3676},{"date":"2021-08-24","close":132.2856},{"date":"2021-08-25","close":132.6179},{"date":"2021-08-26","close":132.0583},{"date":"2021-08-27","close":132.7578},{"date":"2021-08-30","close":132.207},{"date":"2021-08-31","close":132.4693},{"date":"2021-09-01","close":131.5599},{"date":"2021-09-02","close":132.408},{"date":"2021-09-03","close":131.9534},{"date":"2021-09-07","close":131.2189},{"date":"2021-09-08","close":132.0495},{"date":"2021-09-09","close":131.8922},{"date":"2021-09-10","close":129.0504},{"date":"2021-09-13","close":129.0504},{"date":"2021-09-14","close":125.6928},{"date":"2021-09-15","close":126.1824},{"date":"2021-09-16","close":125.1419},{"date":"2021-09-17","close":118.2256},{"date":"2021-09-20","close":118.0157},{"date":"2021-09-21","close":115.9259},{"date":"2021-09-22","close":115.9522},{"date":"2021-09-23","close":116.8933},{"date":"2021-09-24","close":116.6734},{"date":"2021-09-27","close":115.7498},{"date":"2021-09-28","close":116.9285},{"date":"2021-09-29","close":117.9401},{"date":"2021-09-30","close":117.6234},{"date":"2021-10-01","close":124.1151},{"date":"2021-10-04","close":121.3882},{"date":"2021-10-05","close":119.1628},{"date":"2021-10-06","close":120.9572},{"date":"2021-10-07","close":121.6081},{"date":"2021-10-08","close":121.4234},{"date":"2021-10-11","close":123.1475},{"date":"2021-10-12","close":126.1734},{"date":"2021-10-13","close":126.9738},{"date":"2021-10-14","close":130.466},{"date":"2021-10-15","close":129.815},{"date":"2021-10-18","close":128.003},{"date":"2021-10-19","close":129.3136},{"date":"2021-10-20","close":128.2229},{"date":"2021-10-21","close":128.2933},{"date":"2021-10-22","close":127.8271},{"date":"2021-10-25","close":128.7243},{"date":"2021-10-26","close":130.2636},{"date":"2021-10-27","close":130.4132},{"date":"2021-10-28","close":130.6067},{"date":"2021-10-29","close":129.7007},{"date":"2021-11-01","close":126.7363},{"date":"2021-11-02","close":127.0178},{"date":"2021-11-03","close":127.8007},{"date":"2021-11-04","close":124.7924},{"date":"2021-11-05","close":126.3141},{"date":"2021-11-08","close":129.771},{"date":"2021-11-09","close":134.6881},{"date":"2021-11-10","close":132.9377},{"date":"2021-11-11","close":132.1636},{"date":"2021-11-12","close":134.2132},{"date":"2021-11-15","close":134.0197},{"date":"2021-11-16","close":134.5386},{"date":"2021-11-17","close":134.433},{"date":"2021-11-18","close":131.9877},{"date":"2021-11-19","close":131.9702},{"date":"2021-11-22","close":131.3104},{"date":"2021-11-23","close":129.815},{"date":"2021-11-24","close":129.7183},{"date":"2021-11-26","close":127.1674},{"date":"2021-11-29","close":129.472},{"date":"2021-11-30","close":125.0563},{"date":"2021-12-01","close":124.4669},{"date":"2021-12-02","close":123.5873},{"date":"2021-12-03","close":123.8248},{"date":"2021-12-06","close":125.8127},{"date":"2021-12-07","close":127.6423},{"date":"2021-12-08","close":130.3252},{"date":"2021-12-09","close":129.7271},{"date":"2021-12-10","close":129.4104},{"date":"2021-12-13","close":128.865},{"date":"2021-12-14","close":128.1702},{"date":"2021-12-15","close":127.5544},{"date":"2021-12-16","close":128.3461},{"date":"2021-12-17","close":127.0442},{"date":"2021-12-20","close":125.1618},{"date":"2021-12-21","close":125.5137},{"date":"2021-12-22","close":125.1002},{"date":"2021-12-23","close":125.8655},{"date":"2021-12-27","close":128.4395},{"date":"2021-12-28","close":130.4119},{"date":"2021-12-29","close":131.7829},{"date":"2021-12-30","close":131.4025},{"date":"2021-12-31","close":133.2511},{"date":"2022-01-03","close":131.8979},{"date":"2022-01-04","close":132.3932},{"date":"2022-01-05","close":128.1829},{"date":"2022-01-06","close":127.21},{"date":"2022-01-07","close":125.5736},{"date":"2022-01-10","close":124.353},{"date":"2022-01-11","close":129.2797},{"date":"2022-01-12","close":129.2178},{"date":"2022-01-13","close":129.0321},{"date":"2022-01-14","close":128.9525},{"date":"2022-01-18","close":124.9102},{"date":"2022-01-19","close":123.2828},{"date":"2022-01-20","close":124.7157},{"date":"2022-01-21","close":123.2031},{"date":"2022-01-24","close":120.8415},{"date":"2022-01-25","close":118.5506},{"date":"2022-01-26","close":117.843},{"date":"2022-01-27","close":116.7197},{"date":"2022-01-28","close":115.6141},{"date":"2022-01-31","close":116.6843},{"date":"2022-02-01","close":118.6125},{"date":"2022-02-02","close":117.9934},{"date":"2022-02-03","close":114.0927},{"date":"2022-02-04","close":112.421},{"date":"2022-02-07","close":113.1905},{"date":"2022-02-08","close":114.0308},{"date":"2022-02-09","close":117.2858},{"date":"2022-02-10","close":120.6469},{"date":"2022-02-11","close":118.3825},{"date":"2022-02-14","close":116.4101},{"date":"2022-02-15","close":119.6386},{"date":"2022-02-16","close":121.6022},{"date":"2022-02-17","close":120.0278},{"date":"2022-02-18","close":119.2228},{"date":"2022-02-22","close":118.2941},{"date":"2022-02-23","close":117.9846},{"date":"2022-02-24","close":120.0101},{"date":"2022-02-25","close":123.442},{"date":"2022-02-28","close":117.6396},{"date":"2022-03-01","close":113.5797},{"date":"2022-03-02","close":114.7384},{"date":"2022-03-03","close":112.3591},{"date":"2022-03-04","close":109.2368},{"date":"2022-03-07","close":102.7268},{"date":"2022-03-08","close":105.8845},{"date":"2022-03-09","close":106.8663},{"date":"2022-03-10","close":107.2289},{"date":"2022-03-11","close":104.4958},{"date":"2022-03-14","close":103.0541},{"date":"2022-03-15","close":106.5655},{"date":"2022-03-16","close":110.5458},{"date":"2022-03-17","close":111.9434},{"date":"2022-03-18","close":114.2166},{"date":"2022-03-21","close":111.9522},{"date":"2022-03-22","close":112.8279},{"date":"2022-03-23","close":111.563},{"date":"2022-03-24","close":113.9128},{"date":"2022-03-25","close":115.2658},{"date":"2022-03-28","close":116.0312},{"date":"2022-03-29","close":119.4136},{"date":"2022-03-30","close":116.7878},{"date":"2022-03-31","close":116.8946},{"date":"2022-04-01","close":119.5649},{"date":"2022-04-04","close":116.4585},{"date":"2022-04-05","close":115.1767},{"date":"2022-04-06","close":111.7054},{"date":"2022-04-07","close":112.0615},{"date":"2022-04-08","close":110.6106},{"date":"2022-04-11","close":111.8567},{"date":"2022-04-12","close":110.753},{"date":"2022-04-13","close":113.5746},{"date":"2022-04-14","close":111.6431},{"date":"2022-04-18","close":109.2399},{"date":"2022-04-19","close":110.8509},{"date":"2022-04-20","close":111.3939},{"date":"2022-04-21","close":111.1269},{"date":"2022-04-22","close":110.9133},{"date":"2022-04-25","close":109.5425},{"date":"2022-04-26","close":106.6498},{"date":"2022-04-27","close":109.7028},{"date":"2022-04-28","close":111.4117},{"date":"2022-04-29","close":107.9671},{"date":"2022-05-02","close":108.2074},{"date":"2022-05-03","close":108.5011},{"date":"2022-05-04","close":112.5866},{"date":"2022-05-05","close":109.2577},{"date":"2022-05-06","close":108.7237},{"date":"2022-05-09","close":106.356},{"date":"2022-05-10","close":111.7054},{"date":"2022-05-11","close":113.9306},{"date":"2022-05-12","close":114.4024},{"date":"2022-05-13","close":117.6334},{"date":"2022-05-16","close":113.895},{"date":"2022-05-17","close":115.5595},{"date":"2022-05-18","close":112.996},{"date":"2022-05-19","close":114.8296},{"date":"2022-05-20","close":114.7584},{"date":"2022-05-23","close":114.9186},{"date":"2022-05-24","close":114.4113},{"date":"2022-05-25","close":115.4349},{"date":"2022-05-26","close":116.6009},{"date":"2022-05-27","close":118.3455},{"date":"2022-05-31","close":117.6423},{"date":"2022-06-01","close":117.6334},{"date":"2022-06-02","close":119.102},{"date":"2022-06-03","close":117.9983},{"date":"2022-06-06","close":118.0161},{"date":"2022-06-07","close":119.734},{"date":"2022-06-08","close":118.3099},{"date":"2022-06-09","close":116.4229},{"date":"2022-06-10","close":111.1714},{"date":"2022-06-13","close":106.4183},{"date":"2022-06-14","close":104.291},{"date":"2022-06-15","close":103.6324},{"date":"2022-06-16","close":97.5175},{"date":"2022-06-17","close":96.4049},{"date":"2022-06-21","close":100.5349},{"date":"2022-06-22","close":102.9915},{"date":"2022-06-23","close":104.291},{"date":"2022-06-24","close":108.8079},{"date":"2022-06-27","close":106.7735},{"date":"2022-06-28","close":104.5778},{"date":"2022-06-29","close":105.1962},{"date":"2022-06-30","close":106.7556},{"date":"2022-07-01","close":106.881},{"date":"2022-07-05","close":106.5584},{"date":"2022-07-06","close":107.0334},{"date":"2022-07-07","close":105.3844},{"date":"2022-07-08","close":104.4792},{"date":"2022-07-11","close":104.1566},{"date":"2022-07-12","close":104.8825},{"date":"2022-07-13","close":103.0274},{"date":"2022-07-14","close":101.4142},{"date":"2022-07-15","close":103.9415},{"date":"2022-07-18","close":102.5614},{"date":"2022-07-19","close":105.483},{"date":"2022-07-20","close":106.9617},{"date":"2022-07-21","close":109.6324},{"date":"2022-07-22","close":109.5696},{"date":"2022-07-25","close":110.2866},{"date":"2022-07-26","close":108.4315},{"date":"2022-07-27","close":108.6734},{"date":"2022-07-28","close":111.4069},{"date":"2022-07-29","close":111.1739},{"date":"2022-08-01","close":112.1597},{"date":"2022-08-02","close":111.3441},{"date":"2022-08-03","close":113.4054},{"date":"2022-08-04","close":113.7639},{"date":"2022-08-05","close":113.5846},{"date":"2022-08-08","close":114.4091},{"date":"2022-08-09","close":107.6607},{"date":"2022-08-10","close":110.2776},{"date":"2022-08-11","close":109.5428},{"date":"2022-08-12","close":111.4606},{"date":"2022-08-15","close":111.6309},{"date":"2022-08-16","close":111.6219},{"date":"2022-08-17","close":110.1253},{"date":"2022-08-18","close":109.3814},{"date":"2022-08-19","close":106.9348},{"date":"2022-08-22","close":103.2873},{"date":"2022-08-23","close":103.5561},{"date":"2022-08-24","close":104.9004},{"date":"2022-08-25","close":106.7018},{"date":"2022-08-26","close":102.3642},{"date":"2022-08-29","close":101.2977},{"date":"2022-08-30","close":99.801},{"date":"2022-08-31","close":99.0124},{"date":"2022-09-01","close":97.3634},{"date":"2022-09-02","close":96.6374},{"date":"2022-09-06","close":98.3402},{"date":"2022-09-07","close":101.468},{"date":"2022-09-08","close":102.3104},{"date":"2022-09-09","close":102.6061},{"date":"2022-09-12","close":104.9363},{"date":"2022-09-13","close":98.0445},{"date":"2022-09-14","close":96.7719},{"date":"2022-09-15","close":94.4686},{"date":"2022-09-16","close":91.7711},{"date":"2022-09-19","close":92.2192},{"date":"2022-09-20","close":91.0182},{"date":"2022-09-21","close":88.8584},{"date":"2022-09-22","close":88.244},{"date":"2022-09-23","close":87.4036},{"date":"2022-09-26","close":86.997},{"date":"2022-09-27","close":84.9369},{"date":"2022-09-28","close":86.0844},{"date":"2022-09-29","close":82.7502},{"date":"2022-09-30","close":82.0725},{"date":"2022-10-03","close":83.8616},{"date":"2022-10-04","close":86.3736},{"date":"2022-10-05","close":83.6718},{"date":"2022-10-06","close":81.684},{"date":"2022-10-07","close":79.9671},{"date":"2022-10-10","close":80.4822},{"date":"2022-10-11","close":78.2503},{"date":"2022-10-12","close":76.6871},{"date":"2022-10-13","close":79.3256},{"date":"2022-10-14","close":79.2533},{"date":"2022-10-17","close":81.0063},{"date":"2022-10-18","close":83.7532},{"date":"2022-10-19","close":83.6267},{"date":"2022-10-20","close":82.4158},{"date":"2022-10-21","close":85.0001},{"date":"2022-10-24","close":85.0363},{"date":"2022-10-25","close":86.8886},{"date":"2022-10-26","close":86.5723},{"date":"2022-10-27","close":86.229},{"date":"2022-10-28","close":87.4759},{"date":"2022-10-31","close":88.1988},{"date":"2022-11-01","close":86.247},{"date":"2022-11-02","close":85.1718},{"date":"2022-11-03","close":84.2863},{"date":"2022-11-04","close":85.6868},{"date":"2022-11-07","close":86.9067},{"date":"2022-11-08","close":82.5966},{"date":"2022-11-09","close":82.7502},{"date":"2022-11-10","close":86.7982},{"date":"2022-11-11","close":90.8463},{"date":"2022-11-14","close":89.7801},{"date":"2022-11-15","close":88.4699},{"date":"2022-11-16","close":88.9307},{"date":"2022-11-17","close":88.4428},{"date":"2022-11-18","close":88.7952},{"date":"2022-11-21","close":89.1927},{"date":"2022-11-22","close":90.1957},{"date":"2022-11-23","close":91.1806},{"date":"2022-11-25","close":91.5963},{"date":"2022-11-28","close":90.3403},{"date":"2022-11-29","close":92.527},{"date":"2022-11-30","close":95.6172},{"date":"2022-12-01","close":96.4485},{"date":"2022-12-02","close":97.5599},{"date":"2022-12-05","close":96.4937},{"date":"2022-12-06","close":94.8311},{"date":"2022-12-07","close":97.6774},{"date":"2022-12-08","close":97.316},{"date":"2022-12-09","close":96.9184},{"date":"2022-12-12","close":95.8883},{"date":"2022-12-13","close":96.8913},{"date":"2022-12-14","close":95.4455},{"date":"2022-12-15","close":93.5119},{"date":"2022-12-16","close":93.1685},{"date":"2022-12-19","close":91.8583},{"date":"2022-12-20","close":92.3282},{"date":"2022-12-21","close":94.0088},{"date":"2022-12-22","close":93.3492},{"date":"2022-12-23","close":93.8823},{"date":"2022-12-27","close":94.5289},{"date":"2022-12-28","close":93.8459},{"date":"2022-12-29","close":95.731},{"date":"2022-12-30","close":95.476},{"date":"2023-01-03","close":96.2046},{"date":"2023-01-04","close":98.4995},{"date":"2023-01-05","close":97.7072},{"date":"2023-01-06","close":100.1843},{"date":"2023-01-09","close":101.4228},{"date":"2023-01-10","close":105.6301},{"date":"2023-01-11","close":104.9927},{"date":"2023-01-12","close":105.275},{"date":"2023-01-13","close":105.8578},{"date":"2023-01-17","close":106.1675},{"date":"2023-01-18","close":104.4554},{"date":"2023-01-19","close":102.2424},{"date":"2023-01-20","close":102.3244},{"date":"2023-01-23","close":102.634},{"date":"2023-01-24","close":100.9401},{"date":"2023-01-25","close":101.8144},{"date":"2023-01-26","close":100.7398},{"date":"2023-01-27","close":101.8599},{"date":"2023-01-30","close":101.2953},{"date":"2023-01-31","close":102.4154},{"date":"2023-02-01","close":103.3717},{"date":"2023-02-02","close":106.2767},{"date":"2023-02-03","close":103.2077},{"date":"2023-02-06","close":102.6886},{"date":"2023-02-07","close":102.8708},{"date":"2023-02-08","close":102.3972},{"date":"2023-02-09","close":83.2},{"date":"2023-02-10","close":86.351},{"date":"2023-02-13","close":87.6715},{"date":"2023-02-14","close":87.4529},{"date":"2023-02-15","close":88.1997},{"date":"2023-02-16","close":87.4711},{"date":"2023-02-17","close":87.8809},{"date":"2023-02-21","close":85.3675},{"date":"2023-02-22","close":86.8427},{"date":"2023-02-23","close":86.3783},{"date":"2023-02-24","close":85.4221},{"date":"2023-02-27","close":86.0869},{"date":"2023-02-28","close":84.8757},{"date":"2023-03-01","close":83.455},{"date":"2023-03-02","close":84.7118},{"date":"2023-03-03","close":85.4039},{"date":"2023-03-06","close":83.6007},{"date":"2023-03-07","close":81.1146},{"date":"2023-03-08","close":80.131},{"date":"2023-03-09","close":78.3825},{"date":"2023-03-10","close":77.0802},{"date":"2023-03-13","close":76.124},{"date":"2023-03-14","close":76.6886},{"date":"2023-03-15","close":75.3317},{"date":"2023-03-16","close":76.2333},{"date":"2023-03-17","close":75.3682},{"date":"2023-03-20","close":76.3881},{"date":"2023-03-21","close":77.0984},{"date":"2023-03-22","close":75.614},{"date":"2023-03-23","close":76.8004},{"date":"2023-03-24","close":77.4993},{"date":"2023-03-27","close":82.4195},{"date":"2023-03-28","close":81.9229},{"date":"2023-03-29","close":82.2263},{"date":"2023-03-30","close":83.2472},{"date":"2023-03-31","close":84.5715},{"date":"2023-04-03","close":83.3207},{"date":"2023-04-04","close":82.8425},{"date":"2023-04-05","close":83.0632},{"date":"2023-04-06","close":84.1024},{"date":"2023-04-10","close":84.6726},{"date":"2023-04-11","close":85.3716},{"date":"2023-04-12","close":85.1141},{"date":"2023-04-13","close":87.3764},{"date":"2023-04-14","close":87.0545},{"date":"2023-04-17","close":88.5996},{"date":"2023-04-18","close":88.3328},{"date":"2023-04-19","close":88.7835},{"date":"2023-04-20","close":87.7535},{"date":"2023-04-21","close":88.6363},{"date":"2023-04-24","close":89.2617},{"date":"2023-04-25","close":87.8546},{"date":"2023-04-26","close":86.797},{"date":"2023-04-27","close":87.5511},{"date":"2023-04-28","close":89.1697},{"date":"2023-05-01","close":88.949},{"date":"2023-05-02","close":88.4248},{"date":"2023-05-03","close":86.6959},{"date":"2023-05-04","close":87.4408},{"date":"2023-05-05","close":88.7007},{"date":"2023-05-08","close":89.3353},{"date":"2023-05-09","close":83.054},{"date":"2023-05-10","close":79.7801},{"date":"2023-05-11","close":78.5017},{"date":"2023-05-12","close":76.4785},{"date":"2023-05-15","close":77.5821},{"date":"2023-05-16","close":74.6024},{"date":"2023-05-17","close":75.66},{"date":"2023-05-18","close":77.4073},{"date":"2023-05-19","close":76.9567},{"date":"2023-05-22","close":76.6992},{"date":"2023-05-23","close":76.3589},{"date":"2023-05-24","close":73.8759},{"date":"2023-05-25","close":71.9722},{"date":"2023-05-26","close":71.9722},{"date":"2023-05-30","close":71.9262},{"date":"2023-05-31","close":71.0801},{"date":"2023-06-01","close":70.4456},{"date":"2023-06-02","close":73.6184},{"date":"2023-06-05","close":73.2321},{"date":"2023-06-06","close":74.3725},{"date":"2023-06-07","close":74.676},{"date":"2023-06-08","close":73.3425},{"date":"2023-06-09","close":71.9538},{"date":"2023-06-12","close":71.5951},{"date":"2023-06-13","close":73.2965},{"date":"2023-06-14","close":72.009},{"date":"2023-06-15","close":73.1126},{"date":"2023-06-16","close":73.8943},{"date":"2023-06-20","close":72.8459},{"date":"2023-06-21","close":71.8802},{"date":"2023-06-22","close":71.7687},{"date":"2023-06-23","close":69.9566},{"date":"2023-06-26","close":71.397},{"date":"2023-06-27","close":71.2297},{"date":"2023-06-28","close":71.2948},{"date":"2023-06-29","close":72.3077},{"date":"2023-06-30","close":73.9618},{"date":"2023-07-03","close":74.0919},{"date":"2023-07-05","close":73.0325},{"date":"2023-07-06","close":72.5121},{"date":"2023-07-07","close":73.0325},{"date":"2023-07-10","close":73.0604},{"date":"2023-07-11","close":74.7517},{"date":"2023-07-12","close":75.8576},{"date":"2023-07-13","close":75.3279},{"date":"2023-07-14","close":74.4358},{"date":"2023-07-17","close":73.8596},{"date":"2023-07-18","close":76.4895},{"date":"2023-07-19","close":78.125},{"date":"2023-07-20","close":77.5303},{"date":"2023-07-21","close":78.06},{"date":"2023-07-24","close":78.9614},{"date":"2023-07-25","close":80.8664},{"date":"2023-07-26","close":80.9129},{"date":"2023-07-27","close":78.2087},{"date":"2023-07-28","close":79.2588},{"date":"2023-07-31","close":78.6268},{"date":"2023-08-01","close":78.3574},{"date":"2023-08-02","close":76.5174},{"date":"2023-08-03","close":74.4915},{"date":"2023-08-04","close":74.8075},{"date":"2023-08-07","close":74.6588},{"date":"2023-08-08","close":60.1991},{"date":"2023-08-09","close":59.2698},{"date":"2023-08-10","close":58.7866},{"date":"2023-08-11","close":59.7252},{"date":"2023-08-14","close":60.3757},{"date":"2023-08-15","close":60.0133},{"date":"2023-08-16","close":58.8609},{"date":"2023-08-17","close":58.3777},{"date":"2023-08-18","close":59.1862},{"date":"2023-08-21","close":60.004},{"date":"2023-08-22","close":62.2528},{"date":"2023-08-23","close":62.4573},{"date":"2023-08-24","close":60.766},{"date":"2023-08-25","close":61.37},{"date":"2023-08-28","close":61.7139},{"date":"2023-08-29","close":64.0649},{"date":"2023-08-30","close":64.8641},{"date":"2023-08-31","close":65.4682},{"date":"2023-09-01","close":65.2823},{"date":"2023-09-05","close":65.7284},{"date":"2023-09-06","close":65.97},{"date":"2023-09-07","close":64.3065},{"date":"2023-09-08","close":63.8698},{"date":"2023-09-11","close":63.5074},{"date":"2023-09-12","close":63.2843},{"date":"2023-09-13","close":62.7547},{"date":"2023-09-14","close":64.2136},{"date":"2023-09-15","close":64.1671},{"date":"2023-09-18","close":62.6338},{"date":"2023-09-19","close":63.052},{"date":"2023-09-20","close":65.05},{"date":"2023-09-21","close":64.4295},{"date":"2023-09-22","close":63.7808},{"date":"2023-09-25","close":64.0722},{"date":"2023-09-26","close":63.085},{"date":"2023-09-27","close":63.179},{"date":"2023-09-28","close":64.1004},{"date":"2023-09-29","close":64.091},{"date":"2023-10-02","close":62.0226},{"date":"2023-10-03","close":61.1765},{"date":"2023-10-04","close":61.5055},{"date":"2023-10-05","close":60.6782},{"date":"2023-10-06","close":59.221},{"date":"2023-10-09","close":59.9073},{"date":"2023-10-10","close":61.8346},{"date":"2023-10-11","close":61.6278},{"date":"2023-10-12","close":60.1799},{"date":"2023-10-13","close":60.9227},{"date":"2023-10-16","close":62.4175},{"date":"2023-10-17","close":63.5175},{"date":"2023-10-18","close":62.9816},{"date":"2023-10-19","close":62.4269},{"date":"2023-10-20","close":61.7124},{"date":"2023-10-23","close":60.8851},{"date":"2023-10-24","close":62.1261},{"date":"2023-10-25","close":62.1449},{"date":"2023-10-26","close":63.1509},{"date":"2023-10-27","close":63.7902},{"date":"2023-10-30","close":61.3551},{"date":"2023-10-31","close":64.2602},{"date":"2023-11-01","close":63.9876},{"date":"2023-11-02","close":65.2944},{"date":"2023-11-03","close":68.3594},{"date":"2023-11-06","close":68.0115},{"date":"2023-11-07","close":67.3064},{"date":"2023-11-08","close":66.7705},{"date":"2023-11-09","close":67.2594},{"date":"2023-11-10","close":67.4474},{"date":"2023-11-13","close":66.9679},{"date":"2023-11-14","close":69.2525},{"date":"2023-11-15","close":69.5722},{"date":"2023-11-16","close":70.1739},{"date":"2023-11-17","close":69.5158},{"date":"2023-11-20","close":69.4499},{"date":"2023-11-21","close":69.1961},{"date":"2023-11-22","close":70.5029},{"date":"2023-11-24","close":70.2585},{"date":"2023-11-27","close":70.3619},{"date":"2023-11-28","close":71.1422},{"date":"2023-11-29","close":70.7286},{"date":"2023-11-30","close":70.8696},{"date":"2023-12-01","close":72.1858},{"date":"2023-12-04","close":71.7346},{"date":"2023-12-05","close":70.9072},{"date":"2023-12-06","close":71.1798},{"date":"2023-12-07","close":72.3927},{"date":"2023-12-08","close":72.2234},{"date":"2023-12-11","close":72.0824},{"date":"2023-12-12","close":71.885},{"date":"2023-12-13","close":74.0191},{"date":"2023-12-14","close":75.3918},{"date":"2023-12-15","close":74.8559},{"date":"2023-12-18","close":74.3294},{"date":"2023-12-19","close":75.2038},{"date":"2023-12-20","close":74.8371},{"date":"2023-12-21","close":75.6362},{"date":"2023-12-22","close":75.8713},{"date":"2023-12-26","close":77.1687},{"date":"2023-12-27","close":77.3016},{"date":"2023-12-28","close":77.7194},{"date":"2023-12-29","close":76.8838},{"date":"2024-01-02","close":77.3111},{"date":"2024-01-03","close":75.9533},{"date":"2024-01-04","close":75.5355},{"date":"2024-01-05","close":75.9343},{"date":"2024-01-08","close":76.1907},{"date":"2024-01-09","close":76.0103},{"date":"2024-01-10","close":76.4755},{"date":"2024-01-11","close":75.7539},{"date":"2024-01-12","close":76.2002},{"date":"2024-01-16","close":75.526},{"date":"2024-01-17","close":74.8993},{"date":"2024-01-18","close":74.3961},{"date":"2024-01-19","close":75.507},{"date":"2024-01-22","close":75.7349},{"date":"2024-01-23","close":75.469},{"date":"2024-01-24","close":75.0512},{"date":"2024-01-25","close":78.2132},{"date":"2024-01-26","close":78.1087},{"date":"2024-01-29","close":77.8714},{"date":"2024-01-30","close":76.9123},{"date":"2024-01-31","close":76.6085},{"date":"2024-02-01","close":78.0328},{"date":"2024-02-02","close":77.1687},{"date":"2024-02-05","close":76.1337},{"date":"2024-02-06","close":76.6939},{"date":"2024-02-07","close":78.1847},{"date":"2024-02-08","close":76.4471},{"date":"2024-02-09","close":75.9058},{"date":"2024-02-12","close":76.2666},{"date":"2024-02-13","close":76.428},{"date":"2024-02-14","close":75.3741},{"date":"2024-02-15","close":76.9503},{"date":"2024-02-16","close":77.0927},{"date":"2024-02-20","close":77.8903},{"date":"2024-02-21","close":72.9053},{"date":"2024-02-22","close":75.45},{"date":"2024-02-23","close":76.4186},{"date":"2024-02-26","close":73.5035},{"date":"2024-02-27","close":70.6834},{"date":"2024-02-28","close":69.5154},{"date":"2024-02-29","close":71.6899},{"date":"2024-03-01","close":72.0507},{"date":"2024-03-04","close":72.2026},{"date":"2024-03-05","close":72.8483},{"date":"2024-03-06","close":73.2091},{"date":"2024-03-07","close":74.8708},{"date":"2024-03-08","close":74.7759},{"date":"2024-03-11","close":76.9693},{"date":"2024-03-12","close":77.1022},{"date":"2024-03-13","close":78.4316},{"date":"2024-03-14","close":77.482},{"date":"2024-03-15","close":78.669},{"date":"2024-03-18","close":79.5805},{"date":"2024-03-19","close":78.8589},{"date":"2024-03-20","close":79.685},{"date":"2024-03-21","close":79.4942},{"date":"2024-03-22","close":79.2652},{"date":"2024-03-25","close":78.2443},{"date":"2024-03-26","close":77.7005},{"date":"2024-03-27","close":81.7076},{"date":"2024-03-28","close":82.0415},{"date":"2024-04-01","close":82.4041},{"date":"2024-04-02","close":80.3814},{"date":"2024-04-03","close":81.5741},{"date":"2024-04-04","close":80.0094},{"date":"2024-04-05","close":79.5132},{"date":"2024-04-08","close":81.1829},{"date":"2024-04-09","close":82.4136},{"date":"2024-04-10","close":82.2419},{"date":"2024-04-11","close":82.5949},{"date":"2024-04-12","close":79.7708},{"date":"2024-04-15","close":78.7977},{"date":"2024-04-16","close":79.1507},{"date":"2024-04-17","close":79.0457},{"date":"2024-04-18","close":79.7613},{"date":"2024-04-19","close":80.1143},{"date":"2024-04-22","close":80.9921},{"date":"2024-04-23","close":81.5073},{"date":"2024-04-24","close":81.2306},{"date":"2024-04-25","close":80.4673},{"date":"2024-04-26","close":80.7249},{"date":"2024-04-29","close":81.8221},{"date":"2024-04-30","close":80.7631},{"date":"2024-05-01","close":80.1334},{"date":"2024-05-02","close":82.8239},{"date":"2024-05-03","close":82.6617},{"date":"2024-05-06","close":84.589},{"date":"2024-05-07","close":89.9986},{"date":"2024-05-08","close":92.7654},{"date":"2024-05-09","close":92.6032},{"date":"2024-05-10","close":92.7177},{"date":"2024-05-13","close":92.088},{"date":"2024-05-14","close":92.193},{"date":"2024-05-15","close":92.0785},{"date":"2024-05-16","close":93.3379},{"date":"2024-05-17","close":95.1125},{"date":"2024-05-20","close":94.2824},{"date":"2024-05-21","close":93.4047},{"date":"2024-05-22","close":91.5347},{"date":"2024-05-23","close":90.1322},{"date":"2024-05-24","close":91.7255},{"date":"2024-05-28","close":90.7619},{"date":"2024-05-29","close":90.3612},{"date":"2024-05-30","close":91.153},{"date":"2024-05-31","close":91.7636},{"date":"2024-06-03","close":91.6778},{"date":"2024-06-04","close":91.8877},{"date":"2024-06-05","close":93.5382},{"date":"2024-06-06","close":93.4047},{"date":"2024-06-07","close":93.958},{"date":"2024-06-10","close":92.3266},{"date":"2024-06-11","close":92.6986},{"date":"2024-06-12","close":92.3361},{"date":"2024-06-13","close":90.6951},{"date":"2024-06-14","close":90.1989},{"date":"2024-06-17","close":90.447},{"date":"2024-06-18","close":91.7255},{"date":"2024-06-20","close":91.7541},{"date":"2024-06-21","close":91.9553},{"date":"2024-06-24","close":93.7565},{"date":"2024-06-25","close":91.8787},{"date":"2024-06-26","close":92.1565},{"date":"2024-06-27","close":91.7062},{"date":"2024-06-28","close":91.2176},{"date":"2024-07-01","close":89.2344},{"date":"2024-07-02","close":90.7673},{"date":"2024-07-03","close":91.0355},{"date":"2024-07-05","close":91.2942},{"date":"2024-07-08","close":93.2104},{"date":"2024-07-09","close":92.7505},{"date":"2024-07-10","close":92.2331},{"date":"2024-07-11","close":93.4786},{"date":"2024-07-12","close":94.1972},{"date":"2024-07-15","close":92.1661},{"date":"2024-07-16","close":93.996},{"date":"2024-07-17","close":92.7026},{"date":"2024-07-18","close":92.5685},{"date":"2024-07-19","close":91.6583},{"date":"2024-07-22","close":94.0247},{"date":"2024-07-23","close":94.887},{"date":"2024-07-24","close":93.9673},{"date":"2024-07-25","close":93.0858},{"date":"2024-07-26","close":94.6954},{"date":"2024-07-29","close":95.3852},{"date":"2024-07-30","close":95.4618},{"date":"2024-07-31","close":95.3085},{"date":"2024-08-01","close":94.6954},{"date":"2024-08-02","close":92.1086},{"date":"2024-08-05","close":90.6428},{"date":"2024-08-06","close":92.4343},{"date":"2024-08-07","close":90.2595},{"date":"2024-08-08","close":91.5433},{"date":"2024-08-09","close":92.1757},{"date":"2024-08-12","close":91.7637},{"date":"2024-08-13","close":92.5589},{"date":"2024-08-14","close":92.6547},{"date":"2024-08-15","close":94.9253},{"date":"2024-08-16","close":94.4463},{"date":"2024-08-19","close":94.7624},{"date":"2024-08-20","close":93.7852},{"date":"2024-08-21","close":96.0463},{"date":"2024-08-22","close":96.1804},{"date":"2024-08-23","close":95.8834},{"date":"2024-08-26","close":96.4103},{"date":"2024-08-27","close":96.5924},{"date":"2024-08-28","close":98.0773},{"date":"2024-08-29","close":98.6139},{"date":"2024-08-30","close":99.6294},{"date":"2024-09-03","close":99.2366},{"date":"2024-09-04","close":98.7863},{"date":"2024-09-05","close":98.3648},{"date":"2024-09-06","close":98.6905},{"date":"2024-09-09","close":99.1217},{"date":"2024-09-10","close":98.4989},{"date":"2024-09-11","close":98.9492},{"date":"2024-09-12","close":99.1025},{"date":"2024-09-13","close":99.2462},{"date":"2024-09-16","close":99.2941},{"date":"2024-09-17","close":99.8498},{"date":"2024-09-18","close":99.1217},{"date":"2024-09-19","close":98.9109},{"date":"2024-09-20","close":98.3242},{"date":"2024-09-23","close":99.536},{"date":"2024-09-24","close":100.594},{"date":"2024-09-25","close":100.0266},{"date":"2024-09-26","close":100.7191},{"date":"2024-09-27","close":101.1038},{"date":"2024-09-30","close":100.921},{"date":"2024-10-01","close":99.1802},{"date":"2024-10-02","close":99.0648},{"date":"2024-10-03","close":96.7853},{"date":"2024-10-04","close":96.6314},{"date":"2024-10-07","close":96.9392},{"date":"2024-10-08","close":98.5646},{"date":"2024-10-09","close":98.103},{"date":"2024-10-10","close":98.7089},{"date":"2024-10-11","close":98.7378},{"date":"2024-10-14","close":101.123},{"date":"2024-10-15","close":102.0175},{"date":"2024-10-16","close":101.6712},{"date":"2024-10-17","close":100.4017},{"date":"2024-10-18","close":100.5075},{"date":"2024-10-21","close":100.0939},{"date":"2024-10-22","close":99.9015},{"date":"2024-10-23","close":99.9785},{"date":"2024-10-24","close":98.5358},{"date":"2024-10-25","close":97.574},{"date":"2024-10-28","close":98.2953},{"date":"2024-10-29","close":97.4586},{"date":"2024-10-30","close":97.2758},{"date":"2024-10-31","close":95.6312},{"date":"2024-11-01","close":95.1503},{"date":"2024-11-04","close":95.1887},{"date":"2024-11-05","close":95.3138},{"date":"2024-11-06","close":84.2243},{"date":"2024-11-07","close":87.4848},{"date":"2024-11-08","close":88.7543},{"date":"2024-11-11","close":87.7252},{"date":"2024-11-12","close":86.0132},{"date":"2024-11-13","close":86.4172},{"date":"2024-11-14","close":85.9555},{"date":"2024-11-15","close":82.8489},{"date":"2024-11-18","close":83.301},{"date":"2024-11-19","close":85.5323},{"date":"2024-11-20","close":85.4458},{"date":"2024-11-21","close":86.3499},{"date":"2024-11-22","close":87.3405},{"date":"2024-11-25","close":87.4174},{"date":"2024-11-26","close":87.4559},{"date":"2024-11-27","close":87.3501},{"date":"2024-11-29","close":87.8695},{"date":"2024-12-02","close":87.7829},{"date":"2024-12-03","close":86.7153},{"date":"2024-12-04","close":85.8882},{"date":"2024-12-05","close":85.5997},{"date":"2024-12-06","close":85.5227},{"date":"2024-12-09","close":85.7247},{"date":"2024-12-10","close":85.1668},{"date":"2024-12-11","close":84.484},{"date":"2024-12-12","close":84.734},{"date":"2024-12-13","close":84.0608},{"date":"2024-12-16","close":83.8203},{"date":"2024-12-17","close":83.4548},{"date":"2024-12-18","close":82.0987},{"date":"2024-12-19","close":82.6566},{"date":"2024-12-20","close":82.8498},{"date":"2024-12-23","close":81.9318},{"date":"2024-12-24","close":82.2411},{"date":"2024-12-26","close":82.0671},{"date":"2024-12-27","close":81.7386},{"date":"2024-12-30","close":81.1298},{"date":"2024-12-31","close":81.6999},{"date":"2025-01-02","close":80.2891},{"date":"2025-01-03","close":79.7384},{"date":"2025-01-06","close":79.3422},{"date":"2025-01-07","close":79.777},{"date":"2025-01-08","close":79.3035},{"date":"2025-01-10","close":78.6175},{"date":"2025-01-13","close":80.4921},{"date":"2025-01-14","close":80.8496},{"date":"2025-01-15","close":81.3327},{"date":"2025-01-16","close":81.5937},{"date":"2025-01-17","close":82.0285},{"date":"2025-01-21","close":82.6662},{"date":"2025-01-22","close":82.6082},{"date":"2025-01-23","close":83.5455},{"date":"2025-01-24","close":82.9561},{"date":"2025-01-27","close":84.6761},{"date":"2025-01-28","close":83.6229},{"date":"2025-01-29","close":83.1011},{"date":"2025-01-30","close":84.7631},{"date":"2025-01-31","close":84.1543},{"date":"2025-02-03","close":83.4876},{"date":"2025-02-04","close":82.7339},{"date":"2025-02-05","close":83.275},{"date":"2025-02-06","close":82.7822},{"date":"2025-02-07","close":81.4777},{"date":"2025-02-10","close":81.4487},{"date":"2025-02-11","close":82.3377},{"date":"2025-02-12","close":81.8255},{"date":"2025-02-13","close":83.1011},{"date":"2025-02-14","close":82.6952},{"date":"2025-02-18","close":83.5359},{"date":"2025-02-19","close":79.2262},{"date":"2025-02-20","close":77.4386},{"date":"2025-02-21","close":77.197},{"date":"2025-02-24","close":76.9265},{"date":"2025-02-25","close":77.5739},{"date":"2025-02-26","close":77.8541},{"date":"2025-02-27","close":78.3082},{"date":"2025-02-28","close":79.0523},{"date":"2025-03-03","close":78.1923},{"date":"2025-03-04","close":77.1004},{"date":"2025-03-05","close":78.5112},{"date":"2025-03-06","close":79.2939},{"date":"2025-03-07","close":79.7384},{"date":"2025-03-10","close":77.6222},{"date":"2025-03-11","close":77.1874},{"date":"2025-03-12","close":76.8685},{"date":"2025-03-13","close":76.5013},{"date":"2025-03-14","close":76.9651},{"date":"2025-03-17","close":79.2745},{"date":"2025-03-18","close":78.086},{"date":"2025-03-19","close":77.8348},{"date":"2025-03-20","close":77.0521},{"date":"2025-03-21","close":75.5953},{"date":"2025-03-24","close":75.2943},{"date":"2025-03-25","close":74.7019},{"date":"2025-03-26","close":75.4205},{"date":"2025-03-27","close":75.9255},{"date":"2025-03-28","close":74.2745},{"date":"2025-03-31","close":75.372},{"date":"2025-04-01","close":75.1972},{"date":"2025-04-02","close":76.3528},{"date":"2025-04-03","close":74.2454},{"date":"2025-04-04","close":71.0114},{"date":"2025-04-07","close":68.6709},{"date":"2025-04-08","close":64.9222},{"date":"2025-04-09","close":70.8658},{"date":"2025-04-10","close":69.3216},{"date":"2025-04-11","close":71.06},{"date":"2025-04-14","close":71.3611},{"date":"2025-04-15","close":70.3996},{"date":"2025-04-16","close":69.0108},{"date":"2025-04-17","close":70.4093},{"date":"2025-04-21","close":70.6133},{"date":"2025-04-22","close":72.4876},{"date":"2025-04-23","close":73.6724},{"date":"2025-04-24","close":74.4299},{"date":"2025-04-25","close":74.0415},{"date":"2025-04-28","close":74.09},{"date":"2025-04-29","close":75.3137},{"date":"2025-04-30","close":76.1975},{"date":"2025-05-01","close":75.605},{"date":"2025-05-02","close":76.7801},{"date":"2025-05-05","close":76.8676},{"date":"2025-05-06","close":76.9161},{"date":"2025-05-07","close":71.4679},{"date":"2025-05-08","close":71.9438},{"date":"2025-05-09","close":71.3125},{"date":"2025-05-12","close":74.1483},{"date":"2025-05-13","close":74.294},{"date":"2025-05-14","close":72.4779},{"date":"2025-05-15","close":73.9346},{"date":"2025-05-16","close":75.4788},{"date":"2025-05-19","close":75.1097},{"date":"2025-05-20","close":75.6342},{"date":"2025-05-21","close":74.8475},{"date":"2025-05-22","close":73.5365},{"date":"2025-05-23","close":72.8372},{"date":"2025-05-27","close":75.0126},{"date":"2025-05-28","close":72.9732},{"date":"2025-05-29","close":73.8861},{"date":"2025-05-30","close":74.3522},{"date":"2025-06-02","close":73.5267},{"date":"2025-06-03","close":74.4494},{"date":"2025-06-04","close":75.236},{"date":"2025-06-05","close":74.2551},{"date":"2025-06-06","close":74.6824},{"date":"2025-06-09","close":75.945},{"date":"2025-06-10","close":77.0424},{"date":"2025-06-11","close":76.0712},{"date":"2025-06-12","close":76.11},{"date":"2025-06-13","close":73.8958},{"date":"2025-06-16","close":74.5271},{"date":"2025-06-17","close":72.8664},{"date":"2025-06-18","close":72.7304},{"date":"2025-06-20","close":71.9493},{"date":"2025-06-23","close":72.0176},{"date":"2025-06-24","close":72.955},{"date":"2025-06-25","close":72.4765},{"date":"2025-06-26","close":72.1739},{"date":"2025-06-27","close":72.5937},{"date":"2025-06-30","close":71.8126},{"date":"2025-07-01","close":73.3162},{"date":"2025-07-02","close":74.8198},{"date":"2025-07-03","close":74.5269},{"date":"2025-07-07","close":73.2284},{"date":"2025-07-08","close":74.3805},{"date":"2025-07-09","close":74.7417},{"date":"2025-07-10","close":74.8101},{"date":"2025-07-11","close":74.1559},{"date":"2025-07-14","close":72.8671},{"date":"2025-07-15","close":71.9102},{"date":"2025-07-16","close":72.4668},{"date":"2025-07-17","close":73.2576},{"date":"2025-07-18","close":74.2047},{"date":"2025-07-21","close":74.4488},{"date":"2025-07-22","close":75.1225},{"date":"2025-07-23","close":75.6302},{"date":"2025-07-24","close":74.0876},{"date":"2025-07-25","close":74.8198},{"date":"2025-07-28","close":73.4529},{"date":"2025-07-29","close":73.0317},{"date":"2025-07-30","close":70.0827},{"date":"2025-07-31","close":69.3601},{"date":"2025-08-01","close":67.8466},{"date":"2025-08-04","close":68.5008},{"date":"2025-08-05","close":68.9598},{"date":"2025-08-06","close":64.6046},{"date":"2025-08-07","close":62.72},{"date":"2025-08-08","close":62.0657},{"date":"2025-08-11","close":61.9681},{"date":"2025-08-12","close":63.0227},{"date":"2025-08-13","close":64.9464},{"date":"2025-08-14","close":64.175},{"date":"2025-08-15","close":64.2726},{"date":"2025-08-18","close":63.7746},{"date":"2025-08-19","close":64.2824},{"date":"2025-08-20","close":64.5558},{"date":"2025-08-21","close":64.5753},{"date":"2025-08-22","close":66.3818},{"date":"2025-08-25","close":65.5616},{"date":"2025-08-26","close":65.1515},{"date":"2025-08-27","close":65.21},{"date":"2025-08-28","close":65.5225},{"date":"2025-08-29","close":65.9229},{"date":"2025-09-02","close":64.9855},{"date":"2025-09-03","close":64.1652},{"date":"2025-09-04","close":63.9894},{"date":"2025-09-05","close":64.4777},{"date":"2025-09-08","close":64.6144},{"date":"2025-09-09","close":63.5402},{"date":"2025-09-10","close":62.9641},{"date":"2025-09-11","close":64.7902},{"date":"2025-09-12","close":64.0773},{"date":"2025-09-15","close":62.8567},{"date":"2025-09-16","close":63.0032},{"date":"2025-09-17","close":61.8509},{"date":"2025-09-18","close":62.2513},{"date":"2025-09-19","close":62.0365},{"date":"2025-09-22","close":60.7377},{"date":"2025-09-23","close":60.9233},{"date":"2025-09-24","close":61.0697},{"date":"2025-09-25","close":58.8824},{"date":"2025-09-26","close":59.2925},{"date":"2025-09-29","close":59.9175},{"date":"2025-09-30","close":60.4875},{"date":"2025-10-01","close":59.9175},{"date":"2025-10-02","close":60.4581},{"date":"2025-10-03","close":61.1166},{"date":"2025-10-06","close":60.4482},{"date":"2025-10-07","close":59.9764},{"date":"2025-10-08","close":60.2517},{"date":"2025-10-09","close":59.1213},{"date":"2025-10-10","close":58.5316},{"date":"2025-10-13","close":59.0722},{"date":"2025-10-14","close":60.6153},{"date":"2025-10-15","close":60.8709},{"date":"2025-10-16","close":61.5294},{"date":"2025-10-17","close":62.6598},{"date":"2025-10-20","close":63.5345},{"date":"2025-10-21","close":63.8982},{"date":"2025-10-22","close":63.7115},{"date":"2025-10-23","close":64.6452},{"date":"2025-10-24","close":64.7828},{"date":"2025-10-27","close":64.1734},{"date":"2025-10-28","close":63.7704},{"date":"2025-10-29","close":62.1978},{"date":"2025-10-30","close":62.0504},{"date":"2025-10-31","close":61.8931},{"date":"2025-11-03","close":61.0183},{"date":"2025-11-04","close":60.4384},{"date":"2025-11-05","close":62.9055},{"date":"2025-11-06","close":61.7751},{"date":"2025-11-07","close":60.9397},{"date":"2025-11-10","close":61.7063},{"date":"2025-11-11","close":64.1931},{"date":"2025-11-12","close":64.2914},{"date":"2025-11-13","close":66.2768},{"date":"2025-11-14","close":64.7533},{"date":"2025-11-17","close":64.0162},{"date":"2025-11-18","close":64.8713},{"date":"2025-11-19","close":64.0162},{"date":"2025-11-20","close":63.4559},{"date":"2025-11-21","close":66.2965},{"date":"2025-11-24","close":66.2965},{"date":"2025-11-25","close":68.0165},{"date":"2025-11-26","close":68.5866},{"date":"2025-11-28","close":68.2918},{"date":"2025-12-01","close":68.0853},{"date":"2025-12-02","close":67.3678},{"date":"2025-12-03","close":65.9721},{"date":"2025-12-04","close":65.3529},{"date":"2025-12-05","close":66.0311},{"date":"2025-12-08","close":64.2422},{"date":"2025-12-09","close":63.4362},{"date":"2025-12-10","close":64.2717},{"date":"2025-12-11","close":62.1683},{"date":"2025-12-12","close":62.1781},{"date":"2025-12-15","close":63.0726},{"date":"2025-12-16","close":63.4756},{"date":"2025-12-17","close":64.4978},{"date":"2025-12-18","close":64.2914},{"date":"2025-12-19","close":65.0384},{"date":"2025-12-22","close":65.8295},{"date":"2025-12-23","close":65.6317},{"date":"2025-12-24","close":66.1756},{"date":"2025-12-26","close":66.7195},{"date":"2025-12-29","close":67.0062},{"date":"2025-12-30","close":67.1743},{"date":"2025-12-31","close":66.6403},{"date":"2026-01-02","close":67.2732},{"date":"2026-01-05","close":66.2151},{"date":"2026-01-06","close":68.1039},{"date":"2026-01-07","close":66.5513},{"date":"2026-01-08","close":67.8171},{"date":"2026-01-09","close":68.3313},{"date":"2026-01-12","close":68.1929},{"date":"2026-01-13","close":68.8356},{"date":"2026-01-14","close":69.3993},{"date":"2026-01-15","close":70.0421},{"date":"2026-01-16","close":70.8826},{"date":"2026-01-20","close":70.0717},{"date":"2026-01-21","close":70.5068},{"date":"2026-01-22","close":71.3573},{"date":"2026-01-23","close":72.4154},{"date":"2026-01-26","close":73.2065},{"date":"2026-01-27","close":72.3956},{"date":"2026-01-28","close":71.3573},{"date":"2026-01-29","close":68.8258},{"date":"2026-01-30","close":69.0334},{"date":"2026-02-02","close":68.9741},{"date":"2026-02-03","close":69.5971},{"date":"2026-02-04","close":73.4636},{"date":"2026-02-05","close":72.6132},{"date":"2026-02-06","close":73.9877},{"date":"2026-02-09","close":74.3437},{"date":"2026-02-10","close":75.9061},{"date":"2026-02-11","close":76.1138},{"date":"2026-02-12","close":80.5934},{"date":"2026-02-13","close":82.0767},{"date":"2026-02-17","close":81.8196},{"date":"2026-02-18","close":82.0371},{"date":"2026-02-19","close":80.712},{"date":"2026-02-20","close":80.4846},{"date":"2026-02-23","close":81.3252},{"date":"2026-02-24","close":81.1966},{"date":"2026-02-25","close":78.9914},{"date":"2026-02-26","close":80.0396},{"date":"2026-02-27","close":81.3153},{"date":"2026-03-02","close":79.8517},{"date":"2026-03-03","close":78.2794},{"date":"2026-03-04","close":77.3202},{"date":"2026-03-05","close":74.5415},{"date":"2026-03-06","close":72.9494},{"date":"2026-03-09","close":72.3462},{"date":"2026-03-10","close":72.0396},{"date":"2026-03-11","close":67.9555},{"date":"2026-03-12","close":69.2312},{"date":"2026-03-13","close":68.8356},{"date":"2026-03-16","close":69.3103},{"date":"2026-03-17","close":70.4871},{"date":"2026-03-18","close":67.5501},{"date":"2026-03-19","close":67.3721},{"date":"2026-03-20","close":66.2745},{"date":"2026-03-23","close":67.7766},{"date":"2026-03-24","close":67.5478},{"date":"2026-03-25","close":70.3432},{"date":"2026-03-26","close":70.781},{"date":"2026-03-27","close":70.6417},{"date":"2026-03-30","close":70.592},{"date":"2026-03-31","close":72.1737},{"date":"2026-04-01","close":72.1936},{"date":"2026-04-02","close":72.0543},{"date":"2026-04-06","close":71.4574},{"date":"2026-04-07","close":69.617},{"date":"2026-04-08","close":73.3874},{"date":"2026-04-09","close":72.7507},{"date":"2026-04-10","close":72.1439},{"date":"2026-04-13","close":71.3281},{"date":"2026-04-14","close":72.2135},{"date":"2026-04-15","close":71.159},{"date":"2026-04-16","close":71.6862},{"date":"2026-04-17","close":75.4864},{"date":"2026-04-20","close":74.0539},{"date":"2026-04-21","close":72.0444},{"date":"2026-04-22","close":70.8009},{"date":"2026-04-23","close":70.5721},{"date":"2026-04-24","close":70.771},{"date":"2026-04-27","close":70.6218},{"date":"2026-04-28","close":70.4029},{"date":"2026-04-29","close":68.5327},{"date":"2026-04-30","close":69.8359},{"date":"2026-05-01","close":70.4427},{"date":"2026-05-04","close":69.7265},{"date":"2026-05-05","close":70.4029},{"date":"2026-05-06","close":82.4999},{"date":"2026-05-07","close":77.8541},{"date":"2026-05-08","close":80.6296},{"date":"2026-05-11","close":78.3415},{"date":"2026-05-12","close":78.063},{"date":"2026-05-13","close":77.0781},{"date":"2026-05-14","close":75.6953},{"date":"2026-05-15","close":72.7209},{"date":"2026-05-18","close":73.3177},{"date":"2026-05-19","close":71.6166},{"date":"2026-05-20","close":74.044},{"date":"2026-05-21","close":74.8597},{"date":"2026-05-22","close":74.8895},{"date":"2026-05-26","close":75.4765},{"date":"2026-05-27","close":76.6006},{"date":"2026-05-28","close":77.6253},{"date":"2026-05-29","close":75.6555},{"date":"2026-06-01","close":73.8748},{"date":"2026-06-02","close":72.8601},{"date":"2026-06-03","close":73.1785},{"date":"2026-06-04","close":72.8502},{"date":"2026-06-05","close":72.6313},{"date":"2026-06-08","close":72.2234},{"date":"2026-06-09","close":75.387},{"date":"2026-06-10","close":73.845},{"date":"2026-06-11","close":77.108},{"date":"2026-06-12","close":77.864},{"date":"2026-06-15","close":77.9536},{"date":"2026-06-16","close":77.4462},{"date":"2026-06-17","close":75.6555},{"date":"2026-06-18","close":76.72},{"date":"2026-06-22","close":75.95},{"date":"2026-06-23","close":74.71},{"date":"2026-06-24","close":75.83},{"date":"2026-06-25","close":75.08},{"date":"2026-06-26","close":76.35},{"date":"2026-06-29","close":76.5},{"date":"2026-06-30","close":79.22},{"date":"2026-07-01","close":81.15},{"date":"2026-07-02","close":83.83},{"date":"2026-07-06","close":82.77},{"date":"2026-07-07","close":81.83},{"date":"2026-07-08","close":78.94},{"date":"2026-07-09","close":78.53},{"date":"2026-07-10","close":77.53},{"date":"2026-07-13","close":75.1},{"date":"2026-07-14","close":74.67},{"date":"2026-07-15","close":75.31},{"date":"2026-07-16","close":77.6},{"date":"2026-07-17","close":78.2},{"date":"2026-07-20","close":77.27},{"date":"2026-07-21","close":76.26},{"date":"2026-07-22","close":77.2},{"date":"2026-07-23","close":73.77},{"date":"2026-07-24","close":75.94},{"date":"2026-07-27","close":76.4},{"date":"2026-07-28","close":79.25},{"date":"2026-07-29","close":79.63},{"date":"2026-07-30","close":79.48},{"date":"2026-07-31","close":79.22},{"date":"2026-08-03","close":80.58},{"date":"2026-08-04","close":80.89},{"date":"2026-08-05","close":88.07},{"date":"2026-08-06","close":84.55},{"date":"2026-08-07","close":85.89},{"date":"2026-08-10","close":85.09},{"date":"2026-08-11","close":85.0},{"date":"2026-08-12","close":83.85},{"date":"2026-08-13","close":84.06},{"date":"2026-08-14","close":84.18},{"date":"2026-08-17","close":81.83},{"date":"2026-08-18","close":81.0},{"date":"2026-08-19","close":83.33},{"date":"2026-08-20","close":83.39},{"date":"2026-08-21","close":84.28},{"date":"2026-08-24","close":85.81},{"date":"2026-08-25","close":87.16},{"date":"2026-08-26","close":87.12},{"date":"2026-08-27","close":86.85},{"date":"2026-08-28","close":87.95},{"date":"2026-08-31","close":86.33},{"date":"2026-09-01","close":85.78},{"date":"2026-09-02","close":86.94},{"date":"2026-09-03","close":86.46},{"date":"2026-09-04","close":86.35},{"date":"2026-09-08","close":85.62},{"date":"2026-09-09","close":84.31},{"date":"2026-09-10","close":84.05},{"date":"2026-09-11","close":83.61},{"date":"2026-09-14","close":83.43},{"date":"2026-09-15","close":84.24},{"date":"2026-09-16","close":84.4},{"date":"2026-09-17","close":84.91},{"date":"2026-09-18","close":82.96},{"date":"2026-09-21","close":83.6},{"date":"2026-09-22","close":85.79},{"date":"2026-09-23","close":85.71},{"date":"2026-09-24","close":85.85},{"date":"2026-09-25","close":85.69},{"date":"2026-09-28","close":85.72},{"date":"2026-09-29","close":85.25},{"date":"2026-09-30","close":83.48},{"date":"2026-10-01","close":83.12},{"date":"2026-10-02","close":82.42},{"date":"2026-10-05","close":83.26},{"date":"2026-10-06","close":83.92},{"date":"2026-10-07","close":84.11},{"date":"2026-10-08","close":84.65},{"date":"2026-10-09","close":84.55},{"date":"2026-10-12","close":84.96},{"date":"2026-10-13","close":88.2},{"date":"2026-10-14","close":89.6},{"date":"2026-10-15","close":90.29},{"date":"2026-10-16","close":90.68},{"date":"2026-10-19","close":90.96},{"date":"2026-10-20","close":91.21},{"date":"2026-10-21","close":91.03},{"date":"2026-10-22","close":93.83}],"chart_data":[{"date":"2024-10-23","open":99.84,"high":100.32,"low":99.31,"close":99.98,"volume":619516,"rsi_14":68.0,"sma_20":103.51,"sma_60":101.58,"sma_120":98.98},{"date":"2024-10-24","open":100.6,"high":100.69,"low":98.29,"close":98.54,"volume":957734,"rsi_14":59.38,"sma_20":103.4,"sma_60":101.63,"sma_120":99.11},{"date":"2024-10-25","open":98.66,"high":98.67,"low":97.38,"close":97.57,"volume":961523,"rsi_14":52.94,"sma_20":103.22,"sma_60":101.67,"sma_120":99.21},{"date":"2024-10-28","open":98.58,"high":99.15,"low":97.78,"close":98.3,"volume":673371,"rsi_14":48.64,"sma_20":103.08,"sma_60":101.77,"sma_120":99.28},{"date":"2024-10-29","open":97.86,"high":98.3,"low":97.4,"close":97.46,"volume":1042756,"rsi_14":46.87,"sma_20":102.99,"sma_60":101.88,"sma_120":99.31},{"date":"2024-10-30","open":97.32,"high":98.03,"low":96.99,"close":97.28,"volume":910999,"rsi_14":42.73,"sma_20":102.9,"sma_60":101.96,"sma_120":99.35},{"date":"2024-10-31","open":96.94,"high":97.3,"low":93.92,"close":95.63,"volume":1278002,"rsi_14":36.46,"sma_20":102.84,"sma_60":102.05,"sma_120":99.37},{"date":"2024-11-01","open":95.42,"high":95.99,"low":95.0,"close":95.15,"volume":1161992,"rsi_14":18.79,"sma_20":102.76,"sma_60":102.1,"sma_120":99.39},{"date":"2024-11-04","open":95.84,"high":96.88,"low":95.04,"close":95.19,"volume":1348507,"rsi_14":10.82,"sma_20":102.67,"sma_60":102.15,"sma_120":99.41},{"date":"2024-11-05","open":94.24,"high":96.01,"low":93.34,"close":95.31,"volume":1396727,"rsi_14":12.57,"sma_20":102.5,"sma_60":102.21,"sma_120":99.43},{"date":"2024-11-06","open":91.36,"high":91.36,"low":83.52,"close":84.22,"volume":5082102,"rsi_14":5.83,"sma_20":101.78,"sma_60":102.05,"sma_120":99.34},{"date":"2024-11-07","open":84.78,"high":87.68,"low":84.78,"close":87.48,"volume":3475057,"rsi_14":19.67,"sma_20":101.19,"sma_60":101.96,"sma_120":99.27},{"date":"2024-11-08","open":88.21,"high":89.52,"low":87.25,"close":88.75,"volume":3112169,"rsi_14":24.6,"sma_20":100.68,"sma_60":101.85,"sma_120":99.22},{"date":"2024-11-11","open":88.25,"high":88.86,"low":87.1,"close":87.73,"volume":2131192,"rsi_14":23.71,"sma_20":99.98,"sma_60":101.72,"sma_120":99.16},{"date":"2024-11-12","open":88.14,"high":88.74,"low":85.97,"close":86.01,"volume":1387544,"rsi_14":21.84,"sma_20":99.15,"sma_60":101.56,"sma_120":99.11},{"date":"2024-11-13","open":86.18,"high":86.63,"low":85.95,"close":86.42,"volume":1081673,"rsi_14":24.49,"sma_20":98.35,"sma_60":101.43,"sma_120":99.07},{"date":"2024-11-14","open":86.42,"high":87.15,"low":85.81,"close":85.96,"volume":1471187,"rsi_14":25.02,"sma_20":97.6,"sma_60":101.25,"sma_120":99.01},{"date":"2024-11-15","open":85.78,"high":85.78,"low":82.78,"close":82.85,"volume":2602202,"rsi_14":19.88,"sma_20":96.69,"sma_60":101.01,"sma_120":98.94},{"date":"2024-11-18","open":82.67,"high":83.32,"low":82.14,"close":83.3,"volume":1786575,"rsi_14":21.97,"sma_20":95.81,"sma_60":100.79,"sma_120":98.87},{"date":"2024-11-19","open":83.2,"high":85.99,"low":82.9,"close":85.53,"volume":2232211,"rsi_14":28.5,"sma_20":95.06,"sma_60":100.59,"sma_120":98.81},{"date":"2024-11-20","open":85.97,"high":86.36,"low":84.49,"close":85.45,"volume":1576667,"rsi_14":30.22,"sma_20":94.31,"sma_60":100.39,"sma_120":98.75},{"date":"2024-11-21","open":85.01,"high":86.53,"low":84.56,"close":86.35,"volume":1165064,"rsi_14":33.19,"sma_20":93.68,"sma_60":100.18,"sma_120":98.7},{"date":"2024-11-22","open":86.57,"high":87.43,"low":85.86,"close":87.34,"volume":1639735,"rsi_14":35.53,"sma_20":93.14,"sma_60":99.98,"sma_120":98.65},{"date":"2024-11-25","open":87.39,"high":88.12,"low":86.91,"close":87.42,"volume":2526953,"rsi_14":35.42,"sma_20":92.58,"sma_60":99.76,"sma_120":98.59},{"date":"2024-11-26","open":87.42,"high":87.9,"low":86.51,"close":87.46,"volume":1232100,"rsi_14":60.08,"sma_20":92.06,"sma_60":99.55,"sma_120":98.54},{"date":"2024-11-27","open":87.87,"high":88.15,"low":87.11,"close":87.35,"volume":1036160,"rsi_14":49.48,"sma_20":91.54,"sma_60":99.35,"sma_120":98.47},{"date":"2024-11-29","open":87.15,"high":87.98,"low":86.62,"close":87.87,"volume":806480,"rsi_14":46.35,"sma_20":91.14,"sma_60":99.16,"sma_120":98.43},{"date":"2024-12-02","open":87.81,"high":87.88,"low":86.71,"close":87.78,"volume":1383793,"rsi_14":50.26,"sma_20":90.76,"sma_60":98.96,"sma_120":98.38},{"date":"2024-12-03","open":87.66,"high":87.66,"low":86.14,"close":86.72,"volume":1427927,"rsi_14":53.33,"sma_20":90.32,"sma_60":98.74,"sma_120":98.32},{"date":"2024-12-04","open":86.13,"high":86.42,"low":85.18,"close":85.89,"volume":1557375,"rsi_14":47.59,"sma_20":89.83,"sma_60":98.52,"sma_120":98.27},{"date":"2024-12-05","open":85.68,"high":86.09,"low":85.23,"close":85.6,"volume":1093850,"rsi_14":48.35,"sma_20":89.9,"sma_60":98.28,"sma_120":98.23},{"date":"2024-12-06","open":85.85,"high":86.56,"low":85.27,"close":85.52,"volume":992431,"rsi_14":67.25,"sma_20":89.8,"sma_60":98.04,"sma_120":98.18},{"date":"2024-12-09","open":86.02,"high":87.18,"low":85.51,"close":85.72,"volume":1121839,"rsi_14":66.15,"sma_20":89.64,"sma_60":97.79,"sma_120":98.12},{"date":"2024-12-10","open":85.75,"high":85.87,"low":84.77,"close":85.17,"volume":939213,"rsi_14":46.86,"sma_20":89.5,"sma_60":97.54,"sma_120":98.06},{"date":"2024-12-11","open":85.16,"high":85.41,"low":83.78,"close":84.48,"volume":1998808,"rsi_14":42.51,"sma_20":89.42,"sma_60":97.27,"sma_120":97.99},{"date":"2024-12-12","open":84.64,"high":85.5,"low":84.26,"close":84.73,"volume":1700011,"rsi_14":36.0,"sma_20":89.34,"sma_60":97.01,"sma_120":97.91},{"date":"2024-12-13","open":84.4,"high":84.53,"low":83.17,"close":84.06,"volume":1157221,"rsi_14":19.93,"sma_20":89.24,"sma_60":96.75,"sma_120":97.84},{"date":"2024-12-16","open":83.89,"high":84.56,"low":83.07,"close":83.82,"volume":1348395,"rsi_14":17.98,"sma_20":89.29,"sma_60":96.5,"sma_120":97.76},{"date":"2024-12-17","open":83.48,"high":84.33,"low":83.37,"close":83.45,"volume":1122297,"rsi_14":16.34,"sma_20":89.3,"sma_60":96.22,"sma_120":97.69},{"date":"2024-12-18","open":83.0,"high":83.97,"low":82.07,"close":82.1,"volume":1312313,"rsi_14":13.5,"sma_20":89.12,"sma_60":95.9,"sma_120":97.61},{"date":"2024-12-19","open":81.68,"high":83.71,"low":81.38,"close":82.66,"volume":1624670,"rsi_14":13.96,"sma_20":88.97,"sma_60":95.6,"sma_120":97.55},{"date":"2024-12-20","open":82.38,"high":83.89,"low":81.89,"close":82.85,"volume":4202973,"rsi_14":13.76,"sma_20":88.77,"sma_60":95.28,"sma_120":97.47},{"date":"2024-12-23","open":82.59,"high":82.72,"low":81.02,"close":81.93,"volume":1334597,"rsi_14":14.06,"sma_20":88.47,"sma_60":94.94,"sma_120":97.38},{"date":"2024-12-24","open":82.13,"high":82.65,"low":81.87,"close":82.24,"volume":378389,"rsi_14":19.77,"sma_20":88.18,"sma_60":94.61,"sma_120":97.3},{"date":"2024-12-26","open":81.88,"high":82.56,"low":81.75,"close":82.07,"volume":592621,"rsi_14":20.12,"sma_20":87.88,"sma_60":94.31,"sma_120":97.2},{"date":"2024-12-27","open":81.46,"high":82.44,"low":81.41,"close":81.74,"volume":740715,"rsi_14":19.38,"sma_20":87.57,"sma_60":94.0,"sma_120":97.1},{"date":"2024-12-30","open":81.32,"high":81.69,"low":80.57,"close":81.13,"volume":989459,"rsi_14":15.49,"sma_20":87.2,"sma_60":93.73,"sma_120":96.99},{"date":"2024-12-31","open":81.58,"high":82.1,"low":81.19,"close":81.7,"volume":715970,"rsi_14":23.33,"sma_20":86.86,"sma_60":93.46,"sma_120":96.88},{"date":"2025-01-02","open":81.86,"high":82.38,"low":80.21,"close":80.29,"volume":1461917,"rsi_14":21.21,"sma_20":86.51,"sma_60":93.17,"sma_120":96.76},{"date":"2025-01-03","open":80.69,"high":80.76,"low":79.54,"close":79.74,"volume":1265895,"rsi_14":17.41,"sma_20":86.17,"sma_60":92.83,"sma_120":96.64},{"date":"2025-01-06","open":79.9,"high":80.44,"low":79.09,"close":79.34,"volume":1893072,"rsi_14":18.02,"sma_20":85.83,"sma_60":92.5,"sma_120":96.51},{"date":"2025-01-07","open":80.31,"high":81.06,"low":79.03,"close":79.78,"volume":1854974,"rsi_14":22.9,"sma_20":85.51,"sma_60":92.17,"sma_120":96.39},{"date":"2025-01-08","open":79.31,"high":79.68,"low":78.75,"close":79.3,"volume":1518531,"rsi_14":22.61,"sma_20":85.16,"sma_60":91.82,"sma_120":96.27},{"date":"2025-01-10","open":77.97,"high":78.82,"low":77.65,"close":78.62,"volume":1512199,"rsi_14":24.62,"sma_20":84.8,"sma_60":91.43,"sma_120":96.15},{"date":"2025-01-13","open":78.46,"high":80.5,"low":78.28,"close":80.49,"volume":1473530,"rsi_14":35.71,"sma_20":84.57,"sma_60":91.05,"sma_120":96.03},{"date":"2025-01-14","open":80.33,"high":81.0,"low":80.2,"close":80.85,"volume":1276790,"rsi_14":39.0,"sma_20":84.35,"sma_60":90.68,"sma_120":95.9},{"date":"2025-01-15","open":81.31,"high":81.66,"low":80.66,"close":81.33,"volume":1447474,"rsi_14":46.54,"sma_20":84.19,"sma_60":90.34,"sma_120":95.78},{"date":"2025-01-16","open":81.38,"high":81.66,"low":81.0,"close":81.59,"volume":1238827,"rsi_14":46.24,"sma_20":84.05,"sma_60":90.01,"sma_120":95.68},{"date":"2025-01-17","open":81.95,"high":82.48,"low":81.29,"close":82.03,"volume":1116953,"rsi_14":49.78,"sma_20":83.96,"sma_60":89.69,"sma_120":95.56},{"date":"2025-01-21","open":82.2,"high":83.08,"low":82.07,"close":82.67,"volume":920220,"rsi_14":55.05,"sma_20":83.97,"sma_60":89.38,"sma_120":95.44},{"date":"2025-01-22","open":82.28,"high":83.04,"low":81.89,"close":82.61,"volume":1007839,"rsi_14":58.57,"sma_20":83.94,"sma_60":89.08,"sma_120":95.33},{"date":"2025-01-23","open":82.7,"high":83.6,"low":82.08,"close":83.55,"volume":1226294,"rsi_14":60.26,"sma_20":83.98,"sma_60":88.81,"sma_120":95.22},{"date":"2025-01-24","open":83.53,"high":83.98,"low":82.65,"close":82.96,"volume":1552987,"rsi_14":66.31,"sma_20":84.03,"sma_60":88.55,"sma_120":95.11},{"date":"2025-01-27","open":83.44,"high":85.12,"low":83.31,"close":84.68,"volume":1192205,"rsi_14":76.42,"sma_20":84.16,"sma_60":88.31,"sma_120":95.04},{"date":"2025-01-28","open":84.42,"high":84.92,"low":83.58,"close":83.62,"volume":1107639,"rsi_14":71.4,"sma_20":84.24,"sma_60":88.06,"sma_120":94.97},{"date":"2025-01-29","open":83.66,"high":84.48,"low":82.98,"close":83.1,"volume":1206535,"rsi_14":66.48,"sma_20":84.31,"sma_60":87.81,"sma_120":94.88},{"date":"2025-01-30","open":83.29,"high":84.86,"low":82.64,"close":84.76,"volume":1634845,"rsi_14":74.21,"sma_20":84.5,"sma_60":87.61,"sma_120":94.83},{"date":"2025-01-31","open":84.0,"high":85.03,"low":83.59,"close":84.15,"volume":1170744,"rsi_14":74.72,"sma_20":84.63,"sma_60":87.42,"sma_120":94.76},{"date":"2025-02-03","open":82.5,"high":84.11,"low":82.16,"close":83.49,"volume":1633478,"rsi_14":64.99,"sma_20":84.79,"sma_60":87.21,"sma_120":94.68},{"date":"2025-02-04","open":83.89,"high":84.22,"low":81.66,"close":82.73,"volume":2018075,"rsi_14":59.07,"sma_20":84.95,"sma_60":86.98,"sma_120":94.59},{"date":"2025-02-05","open":82.73,"high":83.42,"low":82.1,"close":83.27,"volume":1426298,"rsi_14":59.3,"sma_20":85.15,"sma_60":86.96,"sma_120":94.51},{"date":"2025-02-06","open":83.66,"high":83.72,"low":81.76,"close":82.78,"volume":1879568,"rsi_14":55.57,"sma_20":85.31,"sma_60":86.87,"sma_120":94.41},{"date":"2025-02-07","open":82.73,"high":82.75,"low":81.28,"close":81.48,"volume":889337,"rsi_14":47.62,"sma_20":85.42,"sma_60":86.74,"sma_120":94.29},{"date":"2025-02-10","open":81.73,"high":81.87,"low":80.99,"close":81.45,"volume":1313214,"rsi_14":44.43,"sma_20":85.56,"sma_60":86.62,"sma_120":94.17},{"date":"2025-02-11","open":81.86,"high":82.63,"low":81.24,"close":82.34,"volume":1446882,"rsi_14":48.85,"sma_20":85.66,"sma_60":86.55,"sma_120":94.06},{"date":"2025-02-12","open":81.37,"high":82.46,"low":81.17,"close":81.83,"volume":981202,"rsi_14":42.42,"sma_20":85.71,"sma_60":86.47,"sma_120":93.95},{"date":"2025-02-13","open":82.23,"high":83.39,"low":81.94,"close":83.1,"volume":1105908,"rsi_14":50.6,"sma_20":85.8,"sma_60":86.41,"sma_120":93.83},{"date":"2025-02-14","open":83.1,"high":84.03,"low":82.63,"close":82.7,"volume":1081575,"rsi_14":40.76,"sma_20":85.86,"sma_60":86.4,"sma_120":93.71},{"date":"2025-02-18","open":82.58,"high":83.54,"low":82.28,"close":83.54,"volume":2389115,"rsi_14":49.59,"sma_20":85.94,"sma_60":86.4,"sma_120":93.59},{"date":"2025-02-19","open":78.26,"high":82.38,"low":78.05,"close":79.23,"volume":3611647,"rsi_14":36.44,"sma_20":85.76,"sma_60":86.28,"sma_120":93.44},{"date":"2025-02-20","open":78.81,"high":79.26,"low":76.25,"close":77.44,"volume":2626142,"rsi_14":24.6,"sma_20":85.49,"sma_60":86.14,"sma_120":93.26},{"date":"2025-02-21","open":77.46,"high":78.12,"low":76.89,"close":77.2,"volume":1571215,"rsi_14":25.24,"sma_20":85.16,"sma_60":85.97,"sma_120":93.08},{"date":"2025-02-24","open":77.04,"high":77.77,"low":76.41,"close":76.93,"volume":2317294,"rsi_14":25.97,"sma_20":84.85,"sma_60":85.79,"sma_120":92.88},{"date":"2025-02-25","open":77.2,"high":78.21,"low":76.82,"close":77.57,"volume":1786532,"rsi_14":30.96,"sma_20":84.48,"sma_60":85.61,"sma_120":92.69},{"date":"2025-02-26","open":77.75,"high":79.01,"low":77.42,"close":77.85,"volume":1508663,"rsi_14":29.6,"sma_20":84.18,"sma_60":85.44,"sma_120":92.49},{"date":"2025-02-27","open":77.33,"high":78.66,"low":77.02,"close":78.31,"volume":1552342,"rsi_14":33.11,"sma_20":83.94,"sma_60":85.27,"sma_120":92.31},{"date":"2025-02-28","open":78.84,"high":79.58,"low":78.59,"close":79.05,"volume":2175601,"rsi_14":40.44,"sma_20":83.64,"sma_60":85.11,"sma_120":92.14},{"date":"2025-03-03","open":79.63,"high":80.61,"low":77.88,"close":78.19,"volume":1821703,"rsi_14":37.96,"sma_20":83.33,"sma_60":84.94,"sma_120":91.95},{"date":"2025-03-04","open":78.17,"high":78.21,"low":76.95,"close":77.1,"volume":3212709,"rsi_14":30.92,"sma_20":83.0,"sma_60":84.77,"sma_120":91.75},{"date":"2025-03-05","open":77.57,"high":78.72,"low":77.27,"close":78.51,"volume":1605636,"rsi_14":38.66,"sma_20":82.78,"sma_60":84.63,"sma_120":91.57},{"date":"2025-03-06","open":78.98,"high":79.66,"low":78.23,"close":79.29,"volume":1842962,"rsi_14":36.53,"sma_20":82.58,"sma_60":84.52,"sma_120":91.4},{"date":"2025-03-07","open":79.01,"high":80.49,"low":78.75,"close":79.74,"volume":1847233,"rsi_14":39.56,"sma_20":82.42,"sma_60":84.41,"sma_120":91.22},{"date":"2025-03-10","open":79.46,"high":80.28,"low":77.43,"close":77.62,"volume":1728697,"rsi_14":30.85,"sma_20":82.22,"sma_60":84.26,"sma_120":91.03},{"date":"2025-03-11","open":77.57,"high":77.7,"low":76.98,"close":77.19,"volume":2951923,"rsi_14":41.19,"sma_20":82.0,"sma_60":84.12,"sma_120":90.83},{"date":"2025-03-12","open":76.82,"high":77.6,"low":76.48,"close":76.87,"volume":2974880,"rsi_14":47.18,"sma_20":81.72,"sma_60":83.98,"sma_120":90.63},{"date":"2025-03-13","open":76.7,"high":77.25,"low":76.3,"close":76.5,"volume":1793235,"rsi_14":46.6,"sma_20":81.44,"sma_60":83.83,"sma_120":90.42},{"date":"2025-03-14","open":76.96,"high":77.4,"low":76.59,"close":76.97,"volume":2029361,"rsi_14":50.19,"sma_20":81.12,"sma_60":83.7,"sma_120":90.23},{"date":"2025-03-17","open":77.25,"high":79.36,"low":76.81,"close":79.27,"volume":1328827,"rsi_14":57.04,"sma_20":80.95,"sma_60":83.62,"sma_120":90.06},{"date":"2025-03-18","open":79.39,"high":79.46,"low":78.01,"close":78.09,"volume":1666910,"rsi_14":50.89,"sma_20":80.67,"sma_60":83.52,"sma_120":89.87},{"date":"2025-03-19","open":77.89,"high":78.17,"low":77.25,"close":77.83,"volume":1352668,"rsi_14":48.15,"sma_20":80.59,"sma_60":83.44,"sma_120":89.67},{"date":"2025-03-20","open":77.38,"high":77.92,"low":76.85,"close":77.05,"volume":1531956,"rsi_14":42.2,"sma_20":80.57,"sma_60":83.34,"sma_120":89.47},{"date":"2025-03-21","open":76.59,"high":77.33,"low":75.05,"close":75.6,"volume":3934247,"rsi_14":39.22,"sma_20":80.47,"sma_60":83.2,"sma_120":89.24},{"date":"2025-03-24","open":76.13,"high":76.45,"low":74.83,"close":75.29,"volume":2224430,"rsi_14":41.6,"sma_20":80.37,"sma_60":83.08,"sma_120":89.01},{"date":"2025-03-25","open":75.36,"high":75.95,"low":74.39,"close":74.7,"volume":1441373,"rsi_14":32.83,"sma_20":80.2,"sma_60":82.95,"sma_120":88.78},{"date":"2025-03-26","open":74.95,"high":75.55,"low":74.52,"close":75.42,"volume":2156684,"rsi_14":32.46,"sma_20":80.05,"sma_60":82.83,"sma_120":88.57},{"date":"2025-03-27","open":75.45,"high":76.18,"low":75.19,"close":75.93,"volume":964551,"rsi_14":32.78,"sma_20":79.91,"sma_60":82.72,"sma_120":88.36},{"date":"2025-03-28","open":75.93,"high":76.23,"low":74.18,"close":74.27,"volume":930290,"rsi_14":34.1,"sma_20":79.64,"sma_60":82.59,"sma_120":88.16},{"date":"2025-03-31","open":74.18,"high":75.82,"low":73.55,"close":75.37,"volume":1612229,"rsi_14":41.13,"sma_20":79.48,"sma_60":82.48,"sma_120":87.97},{"date":"2025-04-01","open":75.33,"high":75.56,"low":74.32,"close":75.2,"volume":1003833,"rsi_14":41.61,"sma_20":79.36,"sma_60":82.38,"sma_120":87.77},{"date":"2025-04-02","open":74.73,"high":76.45,"low":74.28,"close":76.35,"volume":1787231,"rsi_14":47.96,"sma_20":79.23,"sma_60":82.32,"sma_120":87.58},{"date":"2025-04-03","open":75.24,"high":75.79,"low":73.71,"close":74.25,"volume":2195743,"rsi_14":39.43,"sma_20":78.95,"sma_60":82.22,"sma_120":87.36},{"date":"2025-04-04","open":72.92,"high":73.65,"low":70.72,"close":71.01,"volume":2726552,"rsi_14":22.26,"sma_20":78.48,"sma_60":82.07,"sma_120":87.12},{"date":"2025-04-07","open":70.0,"high":71.97,"low":67.52,"close":68.67,"volume":3088759,"rsi_14":20.74,"sma_20":78.0,"sma_60":81.88,"sma_120":86.85},{"date":"2025-04-08","open":69.62,"high":70.64,"low":63.95,"close":64.92,"volume":3285903,"rsi_14":17.16,"sma_20":77.35,"sma_60":81.64,"sma_120":86.53},{"date":"2025-04-09","open":64.4,"high":71.31,"low":64.13,"close":70.87,"volume":4084310,"rsi_14":37.07,"sma_20":77.02,"sma_60":81.46,"sma_120":86.26},{"date":"2025-04-10","open":70.2,"high":70.46,"low":67.46,"close":69.32,"volume":2548846,"rsi_14":37.51,"sma_20":76.63,"sma_60":81.26,"sma_120":85.97},{"date":"2025-04-11","open":68.89,"high":71.26,"low":68.12,"close":71.06,"volume":2125071,"rsi_14":42.03,"sma_20":76.3,"sma_60":81.08,"sma_120":85.71},{"date":"2025-04-14","open":71.64,"high":71.72,"low":70.4,"close":71.36,"volume":2013515,"rsi_14":43.64,"sma_20":75.88,"sma_60":80.89,"sma_120":85.45},{"date":"2025-04-15","open":71.03,"high":71.3,"low":70.22,"close":70.4,"volume":1076251,"rsi_14":40.53,"sma_20":75.46,"sma_60":80.69,"sma_120":85.19},{"date":"2025-04-16","open":70.5,"high":70.74,"low":68.73,"close":69.01,"volume":1980377,"rsi_14":37.38,"sma_20":74.98,"sma_60":80.45,"sma_120":84.91},{"date":"2025-04-17","open":69.52,"high":71.87,"low":69.28,"close":70.41,"volume":3005265,"rsi_14":42.88,"sma_20":74.62,"sma_60":80.23,"sma_120":84.65},{"date":"2025-04-21","open":70.78,"high":70.78,"low":69.73,"close":70.61,"volume":1574641,"rsi_14":40.93,"sma_20":74.37,"sma_60":80.0,"sma_120":84.4},{"date":"2025-04-22","open":71.39,"high":72.73,"low":71.3,"close":72.49,"volume":1165335,"rsi_14":45.15,"sma_20":74.22,"sma_60":79.81,"sma_120":84.18},{"date":"2025-04-23","open":73.59,"high":74.84,"low":73.14,"close":73.67,"volume":2030056,"rsi_14":45.21,"sma_20":74.17,"sma_60":79.62,"sma_120":83.96},{"date":"2025-04-24","open":73.81,"high":74.72,"low":73.2,"close":74.43,"volume":994518,"rsi_14":50.35,"sma_20":74.12,"sma_60":79.45,"sma_120":83.76},{"date":"2025-04-25","open":73.81,"high":74.52,"low":73.1,"close":74.04,"volume":1349672,"rsi_14":56.37,"sma_20":74.02,"sma_60":79.29,"sma_120":83.55},{"date":"2025-04-28","open":74.2,"high":74.7,"low":73.38,"close":74.09,"volume":1015891,"rsi_14":62.61,"sma_20":74.01,"sma_60":79.1,"sma_120":83.36},{"date":"2025-04-29","open":74.34,"high":75.4,"low":74.19,"close":75.31,"volume":1182153,"rsi_14":77.41,"sma_20":74.01,"sma_60":78.94,"sma_120":83.18},{"date":"2025-04-30","open":74.55,"high":76.28,"low":74.27,"close":76.2,"volume":1829776,"rsi_14":69.18,"sma_20":74.06,"sma_60":78.81,"sma_120":83.01},{"date":"2025-05-01","open":75.37,"high":76.15,"low":74.93,"close":75.61,"volume":1728595,"rsi_14":74.27,"sma_20":74.02,"sma_60":78.68,"sma_120":82.83},{"date":"2025-05-02","open":76.64,"high":77.2,"low":75.95,"close":76.78,"volume":1129432,"rsi_14":73.1,"sma_20":74.15,"sma_60":78.56,"sma_120":82.76},{"date":"2025-05-05","open":76.62,"high":77.28,"low":76.37,"close":76.87,"volume":1143974,"rsi_14":72.63,"sma_20":74.45,"sma_60":78.45,"sma_120":82.66},{"date":"2025-05-06","open":76.77,"high":77.08,"low":76.0,"close":76.92,"volume":1735467,"rsi_14":78.95,"sma_20":74.88,"sma_60":78.36,"sma_120":82.55},{"date":"2025-05-07","open":75.35,"high":77.54,"low":71.36,"close":71.47,"volume":3863735,"rsi_14":58.02,"sma_20":75.21,"sma_60":78.19,"sma_120":82.4},{"date":"2025-05-08","open":72.55,"high":73.59,"low":71.81,"close":71.94,"volume":2448015,"rsi_14":55.33,"sma_20":75.27,"sma_60":78.0,"sma_120":82.28},{"date":"2025-05-09","open":71.81,"high":72.27,"low":71.25,"close":71.31,"volume":1856135,"rsi_14":52.36,"sma_20":75.37,"sma_60":77.81,"sma_120":82.14},{"date":"2025-05-12","open":73.76,"high":75.05,"low":73.61,"close":74.15,"volume":1891792,"rsi_14":55.26,"sma_20":75.53,"sma_60":77.65,"sma_120":82.03},{"date":"2025-05-13","open":74.29,"high":74.42,"low":73.16,"close":74.29,"volume":1918396,"rsi_14":52.11,"sma_20":75.68,"sma_60":77.5,"sma_120":81.95},{"date":"2025-05-14","open":74.07,"high":74.27,"low":72.46,"close":72.48,"volume":2098751,"rsi_14":43.82,"sma_20":75.79,"sma_60":77.3,"sma_120":81.85},{"date":"2025-05-15","open":72.65,"high":74.06,"low":72.45,"close":73.93,"volume":1484137,"rsi_14":49.68,"sma_20":76.04,"sma_60":77.21,"sma_120":81.74},{"date":"2025-05-16","open":74.16,"high":75.51,"low":73.98,"close":75.48,"volume":1384472,"rsi_14":53.78,"sma_20":76.3,"sma_60":77.17,"sma_120":81.65},{"date":"2025-05-19","open":74.99,"high":75.59,"low":74.81,"close":75.11,"volume":1064756,"rsi_14":49.42,"sma_20":76.54,"sma_60":77.12,"sma_120":81.55},{"date":"2025-05-20","open":75.1,"high":76.09,"low":74.44,"close":75.63,"volume":1533849,"rsi_14":48.36,"sma_20":76.7,"sma_60":77.1,"sma_120":81.44},{"date":"2025-05-21","open":75.18,"high":76.39,"low":74.6,"close":74.85,"volume":1985110,"rsi_14":47.82,"sma_20":76.76,"sma_60":77.04,"sma_120":81.32},{"date":"2025-05-22","open":74.6,"high":75.11,"low":73.38,"close":73.54,"volume":2021429,"rsi_14":40.72,"sma_20":76.71,"sma_60":76.96,"sma_120":81.2},{"date":"2025-05-23","open":72.8,"high":73.37,"low":72.11,"close":72.84,"volume":1402575,"rsi_14":38.86,"sma_20":76.65,"sma_60":76.86,"sma_120":81.07},{"date":"2025-05-27","open":73.49,"high":75.08,"low":73.24,"close":75.01,"volume":1639937,"rsi_14":45.29,"sma_20":76.7,"sma_60":76.78,"sma_120":80.95},{"date":"2025-05-28","open":74.7,"high":74.89,"low":72.84,"close":72.97,"volume":1308796,"rsi_14":54.48,"sma_20":76.58,"sma_60":76.69,"sma_120":80.81},{"date":"2025-05-29","open":73.52,"high":73.9,"low":73.02,"close":73.89,"volume":1026604,"rsi_14":55.63,"sma_20":76.46,"sma_60":76.63,"sma_120":80.7},{"date":"2025-05-30","open":73.58,"high":74.53,"low":72.98,"close":74.35,"volume":2754559,"rsi_14":58.9,"sma_20":76.39,"sma_60":76.55,"sma_120":80.59},{"date":"2025-06-02","open":73.92,"high":74.3,"low":73.09,"close":73.53,"volume":1557357,"rsi_14":47.94,"sma_20":76.23,"sma_60":76.44,"sma_120":80.48},{"date":"2025-06-03","open":73.29,"high":74.51,"low":72.94,"close":74.45,"volume":1159457,"rsi_14":50.49,"sma_20":76.1,"sma_60":76.34,"sma_120":80.38},{"date":"2025-06-04","open":74.65,"high":75.98,"low":74.25,"close":75.24,"volume":1410933,"rsi_14":59.31,"sma_20":76.02,"sma_60":76.3,"sma_120":80.28},{"date":"2025-06-05","open":75.53,"high":75.67,"low":73.96,"close":74.26,"volume":1272933,"rsi_14":51.12,"sma_20":76.16,"sma_60":76.24,"sma_120":80.18},{"date":"2025-06-06","open":74.68,"high":75.08,"low":74.45,"close":74.68,"volume":662796,"rsi_14":46.99,"sma_20":76.3,"sma_60":76.2,"sma_120":80.09},{"date":"2025-06-09","open":75.0,"high":76.56,"low":75.0,"close":75.94,"volume":1251081,"rsi_14":52.96,"sma_20":76.54,"sma_60":76.18,"sma_120":80.01},{"date":"2025-06-10","open":76.22,"high":77.68,"low":76.01,"close":77.04,"volume":1779019,"rsi_14":54.79,"sma_20":76.69,"sma_60":76.17,"sma_120":79.94},{"date":"2025-06-11","open":77.04,"high":77.13,"low":75.7,"close":76.07,"volume":1155791,"rsi_14":54.11,"sma_20":76.78,"sma_60":76.11,"sma_120":79.87},{"date":"2025-06-12","open":75.52,"high":76.54,"low":75.32,"close":76.11,"volume":1119570,"rsi_14":59.46,"sma_20":76.97,"sma_60":76.07,"sma_120":79.8},{"date":"2025-06-13","open":74.79,"high":75.67,"low":73.82,"close":73.9,"volume":1058312,"rsi_14":53.5,"sma_20":76.96,"sma_60":76.0,"sma_120":79.72},{"date":"2025-06-16","open":74.63,"high":74.74,"low":74.14,"close":74.53,"volume":940627,"rsi_14":48.21,"sma_20":76.91,"sma_60":75.95,"sma_120":79.64},{"date":"2025-06-17","open":74.21,"high":74.62,"low":72.56,"close":72.87,"volume":1260902,"rsi_14":49.6,"sma_20":76.8,"sma_60":75.9,"sma_120":79.55},{"date":"2025-06-18","open":72.6,"high":73.21,"low":72.36,"close":72.73,"volume":1453719,"rsi_14":45.35,"sma_20":76.65,"sma_60":75.86,"sma_120":79.47},{"date":"2025-06-20","open":72.95,"high":73.45,"low":71.91,"close":71.95,"volume":3650521,"rsi_14":39.38,"sma_20":76.48,"sma_60":75.8,"sma_120":79.37},{"date":"2025-06-23","open":71.9,"high":72.43,"low":70.91,"close":72.02,"volume":1737413,"rsi_14":42.34,"sma_20":76.38,"sma_60":75.74,"sma_120":79.28},{"date":"2025-06-24","open":72.3,"high":73.86,"low":71.9,"close":72.95,"volume":1834294,"rsi_14":42.39,"sma_20":76.37,"sma_60":75.68,"sma_120":79.2},{"date":"2025-06-25","open":72.28,"high":72.91,"low":71.91,"close":72.48,"volume":1671298,"rsi_14":36.96,"sma_20":76.22,"sma_60":75.64,"sma_120":79.12},{"date":"2025-06-26","open":72.86,"high":73.28,"low":71.96,"close":72.17,"volume":1325355,"rsi_14":39.16,"sma_20":76.16,"sma_60":75.58,"sma_120":79.03},{"date":"2025-06-27","open":72.48,"high":72.89,"low":72.18,"close":72.59,"volume":1806862,"rsi_14":39.11,"sma_20":76.07,"sma_60":75.53,"sma_120":78.96},{"date":"2025-06-30","open":72.21,"high":72.56,"low":71.62,"close":71.81,"volume":2629681,"rsi_14":29.26,"sma_20":75.92,"sma_60":75.44,"sma_120":78.88},{"date":"2025-07-01","open":71.88,"high":73.94,"low":71.34,"close":73.32,"volume":2618228,"rsi_14":31.76,"sma_20":75.89,"sma_60":75.42,"sma_120":78.82},{"date":"2025-07-02","open":73.94,"high":74.88,"low":72.74,"close":74.82,"volume":1954065,"rsi_14":43.01,"sma_20":75.89,"sma_60":75.48,"sma_120":78.77},{"date":"2025-07-03","open":75.38,"high":75.54,"low":74.43,"close":74.53,"volume":838249,"rsi_14":41.79,"sma_20":75.83,"sma_60":75.57,"sma_120":78.73},{"date":"2025-07-07","open":74.11,"high":74.29,"low":72.98,"close":73.23,"volume":1158931,"rsi_14":45.25,"sma_20":75.76,"sma_60":75.71,"sma_120":78.67},{"date":"2025-07-08","open":73.35,"high":74.65,"low":73.11,"close":74.38,"volume":1417878,"rsi_14":47.67,"sma_20":75.72,"sma_60":75.76,"sma_120":78.61},{"date":"2025-07-09","open":74.63,"high":74.96,"low":73.92,"close":74.74,"volume":1224709,"rsi_14":57.13,"sma_20":75.64,"sma_60":75.85,"sma_120":78.55},{"date":"2025-07-10","open":74.74,"high":75.78,"low":74.3,"close":74.81,"volume":1114811,"rsi_14":58.17,"sma_20":75.5,"sma_60":75.91,"sma_120":78.49},{"date":"2025-07-11","open":73.7,"high":74.39,"low":73.18,"close":74.16,"volume":1099346,"rsi_14":61.23,"sma_20":75.38,"sma_60":75.95,"sma_120":78.42},{"date":"2025-07-14","open":73.74,"high":73.9,"low":72.86,"close":72.87,"volume":1320564,"rsi_14":53.85,"sma_20":75.2,"sma_60":75.98,"sma_120":78.34},{"date":"2025-07-15","open":73.33,"high":73.33,"low":71.84,"close":71.91,"volume":1473114,"rsi_14":45.28,"sma_20":75.08,"sma_60":76.03,"sma_120":78.24},{"date":"2025-07-16","open":71.91,"high":72.65,"low":71.44,"close":72.47,"volume":1065841,"rsi_14":49.96,"sma_20":74.95,"sma_60":76.06,"sma_120":78.14},{"date":"2025-07-17","open":72.39,"high":73.3,"low":72.19,"close":73.26,"volume":1120464,"rsi_14":54.66,"sma_20":74.95,"sma_60":76.09,"sma_120":78.05},{"date":"2025-07-18","open":73.41,"high":74.27,"low":73.25,"close":74.2,"volume":1531369,"rsi_14":56.63,"sma_20":75.01,"sma_60":76.12,"sma_120":77.97},{"date":"2025-07-21","open":74.69,"high":74.97,"low":74.19,"close":74.45,"volume":2082892,"rsi_14":61.34,"sma_20":75.13,"sma_60":76.12,"sma_120":77.87},{"date":"2025-07-22","open":74.61,"high":75.95,"low":74.41,"close":75.12,"volume":2882327,"rsi_14":58.37,"sma_20":75.29,"sma_60":76.13,"sma_120":77.79},{"date":"2025-07-23","open":75.73,"high":76.08,"low":75.13,"close":75.63,"volume":1779286,"rsi_14":54.14,"sma_20":75.43,"sma_60":76.15,"sma_120":77.72},{"date":"2025-07-24","open":74.9,"high":75.43,"low":73.92,"close":74.09,"volume":1756173,"rsi_14":48.01,"sma_20":75.51,"sma_60":76.14,"sma_120":77.62},{"date":"2025-07-25","open":74.2,"high":75.18,"low":73.51,"close":74.82,"volume":1454271,"rsi_14":57.6,"sma_20":75.65,"sma_60":76.13,"sma_120":77.53},{"date":"2025-07-28","open":74.1,"high":74.57,"low":73.16,"close":73.45,"volume":1735633,"rsi_14":45.66,"sma_20":75.69,"sma_60":76.07,"sma_120":77.44},{"date":"2025-07-29","open":73.39,"high":73.75,"low":72.57,"close":73.03,"volume":1229375,"rsi_14":42.01,"sma_20":75.75,"sma_60":76.02,"sma_120":77.35},{"date":"2025-07-30","open":72.53,"high":72.68,"low":69.54,"close":70.08,"volume":3227642,"rsi_14":32.64,"sma_20":75.59,"sma_60":75.9,"sma_120":77.23},{"date":"2025-07-31","open":69.5,"high":70.15,"low":68.94,"close":69.36,"volume":2483051,"rsi_14":32.48,"sma_20":75.31,"sma_60":75.77,"sma_120":77.11},{"date":"2025-08-01","open":69.03,"high":69.05,"low":67.49,"close":67.85,"volume":1489313,"rsi_14":31.96,"sma_20":74.96,"sma_60":75.6,"sma_120":76.98},{"date":"2025-08-04","open":68.26,"high":68.76,"low":67.74,"close":68.5,"volume":1483369,"rsi_14":37.46,"sma_20":74.72,"sma_60":75.55,"sma_120":76.87},{"date":"2025-08-05","open":69.07,"high":69.34,"low":68.12,"close":68.96,"volume":2207897,"rsi_14":37.01,"sma_20":74.44,"sma_60":75.49,"sma_120":76.74},{"date":"2025-08-06","open":72.2,"high":72.82,"low":62.21,"close":64.6,"volume":5504093,"rsi_14":24.67,"sma_20":73.92,"sma_60":75.37,"sma_120":76.59},{"date":"2025-08-07","open":64.24,"high":64.5,"low":62.64,"close":62.72,"volume":4933404,"rsi_14":18.14,"sma_20":73.31,"sma_60":75.17,"sma_120":76.41},{"date":"2025-08-08","open":62.98,"high":63.32,"low":62.01,"close":62.07,"volume":2913128,"rsi_14":16.41,"sma_20":72.69,"sma_60":74.95,"sma_120":76.23},{"date":"2025-08-11","open":62.23,"high":62.41,"low":61.5,"close":61.97,"volume":4382525,"rsi_14":13.17,"sma_20":72.13,"sma_60":74.76,"sma_120":76.03},{"date":"2025-08-12","open":61.58,"high":63.3,"low":60.86,"close":63.02,"volume":4273696,"rsi_14":15.75,"sma_20":71.67,"sma_60":74.57,"sma_120":75.89},{"date":"2025-08-13","open":63.07,"high":64.97,"low":62.45,"close":64.95,"volume":2765349,"rsi_14":25.66,"sma_20":71.29,"sma_60":74.38,"sma_120":75.77},{"date":"2025-08-14","open":64.07,"high":64.52,"low":63.61,"close":64.17,"volume":2029774,"rsi_14":21.72,"sma_20":70.82,"sma_60":74.19,"sma_120":75.66},{"date":"2025-08-15","open":64.61,"high":64.84,"low":63.95,"close":64.27,"volume":1389255,"rsi_14":23.85,"sma_20":70.31,"sma_60":73.99,"sma_120":75.54},{"date":"2025-08-18","open":64.17,"high":64.44,"low":63.55,"close":63.77,"volume":1713791,"rsi_14":23.75,"sma_20":69.76,"sma_60":73.79,"sma_120":75.42},{"date":"2025-08-19","open":64.17,"high":65.07,"low":63.82,"close":64.28,"volume":1267047,"rsi_14":30.91,"sma_20":69.21,"sma_60":73.63,"sma_120":75.29},{"date":"2025-08-20","open":64.42,"high":65.13,"low":64.03,"close":64.56,"volume":1900166,"rsi_14":33.71,"sma_20":68.64,"sma_60":73.48,"sma_120":75.17},{"date":"2025-08-21","open":64.13,"high":64.85,"low":64.0,"close":64.58,"volume":1644101,"rsi_14":37.66,"sma_20":68.15,"sma_60":73.29,"sma_120":75.04},{"date":"2025-08-22","open":64.94,"high":66.67,"low":64.76,"close":66.38,"volume":2293779,"rsi_14":42.64,"sma_20":67.72,"sma_60":73.18,"sma_120":74.93},{"date":"2025-08-25","open":66.23,"high":66.27,"low":65.34,"close":65.56,"volume":1198975,"rsi_14":38.49,"sma_20":67.32,"sma_60":73.03,"sma_120":74.83},{"date":"2025-08-26","open":65.53,"high":65.89,"low":64.88,"close":65.15,"volume":2247662,"rsi_14":52.53,"sma_20":66.91,"sma_60":72.86,"sma_120":74.7},{"date":"2025-08-27","open":64.93,"high":65.41,"low":64.79,"close":65.21,"volume":2018918,"rsi_14":63.84,"sma_20":66.66,"sma_60":72.71,"sma_120":74.58},{"date":"2025-08-28","open":65.42,"high":65.76,"low":64.6,"close":65.52,"volume":1467571,"rsi_14":69.98,"sma_20":66.47,"sma_60":72.55,"sma_120":74.45},{"date":"2025-08-29","open":65.53,"high":66.07,"low":65.23,"close":65.92,"volume":1521823,"rsi_14":72.08,"sma_20":66.37,"sma_60":72.39,"sma_120":74.34},{"date":"2025-09-02","open":65.37,"high":65.91,"low":63.82,"close":64.99,"volume":2267208,"rsi_14":61.1,"sma_20":66.19,"sma_60":72.22,"sma_120":74.23},{"date":"2025-09-03","open":64.48,"high":65.19,"low":63.95,"close":64.17,"volume":1815152,"rsi_14":44.95,"sma_20":65.94,"sma_60":72.04,"sma_120":74.12},{"date":"2025-09-04","open":64.24,"high":64.33,"low":63.32,"close":63.99,"volume":1958663,"rsi_14":48.7,"sma_20":65.91,"sma_60":71.83,"sma_120":74.0},{"date":"2025-09-05","open":64.07,"high":65.65,"low":63.76,"close":64.48,"volume":1872133,"rsi_14":51.36,"sma_20":66.0,"sma_60":71.6,"sma_120":73.89},{"date":"2025-09-08","open":65.45,"high":65.45,"low":63.98,"close":64.61,"volume":1901824,"rsi_14":55.86,"sma_20":66.13,"sma_60":71.4,"sma_120":73.76},{"date":"2025-09-09","open":64.01,"high":64.53,"low":63.38,"close":63.54,"volume":1677692,"rsi_14":45.2,"sma_20":66.21,"sma_60":71.18,"sma_120":73.63},{"date":"2025-09-10","open":63.33,"high":63.68,"low":62.47,"close":62.96,"volume":1795807,"rsi_14":40.1,"sma_20":66.21,"sma_60":70.99,"sma_120":73.49},{"date":"2025-09-11","open":62.69,"high":64.98,"low":62.69,"close":64.79,"volume":2419336,"rsi_14":51.09,"sma_20":66.2,"sma_60":70.81,"sma_120":73.38},{"date":"2025-09-12","open":64.43,"high":64.8,"low":63.88,"close":64.08,"volume":1921162,"rsi_14":36.83,"sma_20":66.2,"sma_60":70.66,"sma_120":73.28},{"date":"2025-09-15","open":64.26,"high":64.26,"low":62.83,"close":62.86,"volume":3081159,"rsi_14":35.22,"sma_20":66.12,"sma_60":70.48,"sma_120":73.17},{"date":"2025-09-16","open":63.2,"high":63.3,"low":62.79,"close":63.0,"volume":1712268,"rsi_14":37.91,"sma_20":66.08,"sma_60":70.33,"sma_120":73.06},{"date":"2025-09-17","open":62.96,"high":63.72,"low":61.76,"close":61.85,"volume":2601730,"rsi_14":33.17,"sma_20":65.96,"sma_60":70.15,"sma_120":72.95},{"date":"2025-09-18","open":62.15,"high":62.54,"low":61.76,"close":62.25,"volume":3083590,"rsi_14":33.75,"sma_20":65.84,"sma_60":69.97,"sma_120":72.83},{"date":"2025-09-19","open":62.42,"high":63.01,"low":61.62,"close":62.04,"volume":6765747,"rsi_14":30.34,"sma_20":65.71,"sma_60":69.79,"sma_120":72.72},{"date":"2025-09-22","open":61.84,"high":61.84,"low":60.71,"close":60.74,"volume":2417531,"rsi_14":29.27,"sma_20":65.42,"sma_60":69.6,"sma_120":72.59},{"date":"2025-09-23","open":61.13,"high":61.47,"low":60.73,"close":60.92,"volume":1673927,"rsi_14":33.13,"sma_20":65.19,"sma_60":69.4,"sma_120":72.46},{"date":"2025-09-24","open":60.83,"high":61.37,"low":60.67,"close":61.07,"volume":1535791,"rsi_14":34.76,"sma_20":64.98,"sma_60":69.21,"sma_120":72.33},{"date":"2025-09-25","open":60.85,"high":61.0,"low":58.72,"close":58.88,"volume":2428433,"rsi_14":25.19,"sma_20":64.65,"sma_60":68.97,"sma_120":72.2},{"date":"2025-09-26","open":59.14,"high":59.56,"low":58.93,"close":59.29,"volume":1821622,"rsi_14":26.97,"sma_20":64.33,"sma_60":68.7,"sma_120":72.09},{"date":"2025-09-29","open":59.69,"high":60.07,"low":58.87,"close":59.92,"volume":2386892,"rsi_14":31.27,"sma_20":64.01,"sma_60":68.45,"sma_120":72.01},{"date":"2025-09-30","open":59.84,"high":60.73,"low":59.37,"close":60.49,"volume":2293814,"rsi_14":36.59,"sma_20":63.76,"sma_60":68.22,"sma_120":71.97},{"date":"2025-10-01","open":60.27,"high":60.66,"low":59.37,"close":59.92,"volume":2569530,"rsi_14":22.13,"sma_20":63.52,"sma_60":67.97,"sma_120":71.87},{"date":"2025-10-02","open":59.83,"high":60.95,"low":59.73,"close":60.46,"volume":1685189,"rsi_14":28.35,"sma_20":63.32,"sma_60":67.72,"sma_120":71.78},{"date":"2025-10-03","open":60.3,"high":61.38,"low":60.3,"close":61.12,"volume":1542003,"rsi_14":37.71,"sma_20":63.13,"sma_60":67.48,"sma_120":71.69},{"date":"2025-10-06","open":60.99,"high":61.31,"low":60.42,"close":60.45,"volume":1674137,"rsi_14":34.0,"sma_20":62.89,"sma_60":67.24,"sma_120":71.59},{"date":"2025-10-07","open":60.79,"high":61.09,"low":59.93,"close":59.98,"volume":2988715,"rsi_14":36.73,"sma_20":62.69,"sma_60":67.01,"sma_120":71.5},{"date":"2025-10-08","open":60.44,"high":60.6,"low":59.66,"close":60.25,"volume":1783818,"rsi_14":35.77,"sma_20":62.53,"sma_60":66.8,"sma_120":71.42},{"date":"2025-10-09","open":60.56,"high":60.72,"low":58.89,"close":59.12,"volume":1410845,"rsi_14":32.29,"sma_20":62.22,"sma_60":66.57,"sma_120":71.31},{"date":"2025-10-10","open":59.36,"high":59.55,"low":58.13,"close":58.53,"volume":4215506,"rsi_14":34.96,"sma_20":61.92,"sma_60":66.31,"sma_120":71.2},{"date":"2025-10-13","open":58.75,"high":59.45,"low":58.48,"close":59.07,"volume":1385015,"rsi_14":37.51,"sma_20":61.7,"sma_60":66.05,"sma_120":71.08},{"date":"2025-10-14","open":58.97,"high":60.65,"low":58.73,"close":60.62,"volume":1596545,"rsi_14":45.89,"sma_20":61.56,"sma_60":65.8,"sma_120":70.96},{"date":"2025-10-15","open":60.8,"high":61.76,"low":60.52,"close":60.87,"volume":1482431,"rsi_14":59.47,"sma_20":61.49,"sma_60":65.55,"sma_120":70.84},{"date":"2025-10-16","open":61.21,"high":62.11,"low":61.07,"close":61.53,"volume":1983064,"rsi_14":60.61,"sma_20":61.43,"sma_60":65.31,"sma_120":70.73},{"date":"2025-10-17","open":61.71,"high":62.8,"low":61.53,"close":62.66,"volume":2751164,"rsi_14":64.28,"sma_20":61.44,"sma_60":65.1,"sma_120":70.62},{"date":"2025-10-20","open":62.93,"high":63.68,"low":62.82,"close":63.53,"volume":1764752,"rsi_14":65.38,"sma_20":61.57,"sma_60":64.9,"sma_120":70.52},{"date":"2025-10-21","open":63.54,"high":64.19,"low":62.92,"close":63.9,"volume":1660178,"rsi_14":70.52,"sma_20":61.7,"sma_60":64.73,"sma_120":70.4},{"date":"2025-10-22","open":64.16,"high":64.64,"low":63.68,"close":63.71,"volume":2281247,"rsi_14":67.4,"sma_20":61.81,"sma_60":64.57,"sma_120":70.29},{"date":"2025-10-23","open":63.86,"high":64.87,"low":63.83,"close":64.65,"volume":2072538,"rsi_14":68.34,"sma_20":62.08,"sma_60":64.47,"sma_120":70.18},{"date":"2025-10-24","open":65.14,"high":65.35,"low":64.38,"close":64.78,"volume":1828857,"rsi_14":73.84,"sma_20":62.34,"sma_60":64.38,"sma_120":70.07},{"date":"2025-10-27","open":64.78,"high":65.16,"low":63.92,"close":64.17,"volume":1846381,"rsi_14":72.74,"sma_20":62.56,"sma_60":64.31,"sma_120":69.96},{"date":"2025-10-28","open":63.93,"high":64.37,"low":63.38,"close":63.77,"volume":2062620,"rsi_14":68.8,"sma_20":62.73,"sma_60":64.22,"sma_120":69.89},{"date":"2025-10-29","open":63.36,"high":63.59,"low":61.97,"close":62.2,"volume":2377325,"rsi_14":65.7,"sma_20":62.84,"sma_60":64.1,"sma_120":69.8},{"date":"2025-10-30","open":61.94,"high":62.86,"low":61.43,"close":62.05,"volume":2785042,"rsi_14":68.8,"sma_20":62.92,"sma_60":64.05,"sma_120":69.71},{"date":"2025-10-31","open":61.5,"high":62.17,"low":61.21,"close":61.89,"volume":2487319,"rsi_14":65.72,"sma_20":62.96,"sma_60":64.03,"sma_120":69.6},{"date":"2025-11-03","open":61.34,"high":61.76,"low":60.59,"close":61.02,"volume":4115964,"rsi_14":52.43,"sma_20":62.99,"sma_60":64.01,"sma_120":69.48},{"date":"2025-11-04","open":60.82,"high":61.21,"low":60.25,"close":60.44,"volume":2875233,"rsi_14":47.49,"sma_20":63.02,"sma_60":63.97,"sma_120":69.37},{"date":"2025-11-05","open":61.65,"high":64.75,"low":61.65,"close":62.91,"volume":4076656,"rsi_14":56.59,"sma_20":63.15,"sma_60":63.96,"sma_120":69.27},{"date":"2025-11-06","open":63.22,"high":63.49,"low":61.62,"close":61.78,"volume":2243853,"rsi_14":45.76,"sma_20":63.29,"sma_60":63.9,"sma_120":69.14},{"date":"2025-11-07","open":62.08,"high":62.31,"low":60.73,"close":60.94,"volume":3193427,"rsi_14":37.52,"sma_20":63.41,"sma_60":63.84,"sma_120":69.02},{"date":"2025-11-10","open":61.12,"high":62.37,"low":60.67,"close":61.71,"volume":2207133,"rsi_14":39.85,"sma_20":63.54,"sma_60":63.79,"sma_120":68.89},{"date":"2025-11-11","open":62.11,"high":64.2,"low":62.11,"close":64.19,"volume":2195877,"rsi_14":51.84,"sma_20":63.72,"sma_60":63.79,"sma_120":68.79},{"date":"2025-11-12","open":64.02,"high":64.92,"low":64.02,"close":64.29,"volume":2210531,"rsi_14":48.56,"sma_20":63.9,"sma_60":63.78,"sma_120":68.71},{"date":"2025-11-13","open":64.2,"high":66.59,"low":63.93,"close":66.28,"volume":3638860,"rsi_14":55.29,"sma_20":64.14,"sma_60":63.8,"sma_120":68.64},{"date":"2025-11-14","open":65.59,"high":66.43,"low":64.25,"close":64.75,"volume":2221028,"rsi_14":51.93,"sma_20":64.25,"sma_60":63.8,"sma_120":68.55},{"date":"2025-11-17","open":64.49,"high":65.23,"low":64.0,"close":64.02,"volume":2618930,"rsi_14":50.8,"sma_20":64.27,"sma_60":63.75,"sma_120":68.46},{"date":"2025-11-18","open":63.94,"high":64.96,"low":63.8,"close":64.87,"volume":2272382,"rsi_14":59.13,"sma_20":64.32,"sma_60":63.73,"sma_120":68.38},{"date":"2025-11-19","open":64.78,"high":65.2,"low":63.86,"close":64.02,"volume":1907071,"rsi_14":56.4,"sma_20":64.34,"sma_60":63.71,"sma_120":68.28},{"date":"2025-11-20","open":64.24,"high":64.55,"low":62.91,"close":63.46,"volume":2668705,"rsi_14":54.96,"sma_20":64.28,"sma_60":63.67,"sma_120":68.19},{"date":"2025-11-21","open":63.84,"high":66.91,"low":63.68,"close":66.3,"volume":2440347,"rsi_14":64.89,"sma_20":64.35,"sma_60":63.68,"sma_120":68.12},{"date":"2025-11-24","open":66.06,"high":66.99,"low":65.67,"close":66.3,"volume":3210552,"rsi_14":67.09,"sma_20":64.46,"sma_60":63.68,"sma_120":68.03},{"date":"2025-11-25","open":66.96,"high":68.91,"low":66.52,"close":68.02,"volume":3374984,"rsi_14":65.59,"sma_20":64.68,"sma_60":63.72,"sma_120":67.97},{"date":"2025-11-26","open":67.56,"high":68.81,"low":67.47,"close":68.59,"volume":1351802,"rsi_14":71.51,"sma_20":65.0,"sma_60":63.79,"sma_120":67.91},{"date":"2025-11-28","open":68.54,"high":68.9,"low":68.24,"close":68.29,"volume":877172,"rsi_14":74.04,"sma_20":65.32,"sma_60":63.85,"sma_120":67.84},{"date":"2025-12-01","open":68.1,"high":68.78,"low":67.92,"close":68.09,"volume":1356073,"rsi_14":71.65,"sma_20":65.63,"sma_60":63.91,"sma_120":67.76},{"date":"2025-12-02","open":68.22,"high":68.31,"low":66.73,"close":67.37,"volume":1829353,"rsi_14":62.24,"sma_20":65.96,"sma_60":63.95,"sma_120":67.67},{"date":"2025-12-03","open":67.55,"high":67.92,"low":65.92,"close":65.97,"volume":1960063,"rsi_14":55.89,"sma_20":66.24,"sma_60":63.98,"sma_120":67.58},{"date":"2025-12-04","open":66.38,"high":66.54,"low":64.91,"close":65.35,"volume":1807736,"rsi_14":46.42,"sma_20":66.36,"sma_60":64.01,"sma_120":67.5},{"date":"2025-12-05","open":65.33,"high":66.78,"low":65.17,"close":66.03,"volume":2046881,"rsi_14":55.3,"sma_20":66.58,"sma_60":64.03,"sma_120":67.42},{"date":"2025-12-08","open":65.83,"high":65.96,"low":64.22,"close":64.24,"volume":1661752,"rsi_14":50.86,"sma_20":66.75,"sma_60":64.02,"sma_120":67.34},{"date":"2025-12-09","open":64.21,"high":64.94,"low":63.14,"close":63.44,"volume":1795799,"rsi_14":44.5,"sma_20":66.84,"sma_60":64.03,"sma_120":67.25},{"date":"2025-12-10","open":63.66,"high":64.4,"low":63.24,"close":64.27,"volume":2909892,"rsi_14":50.98,"sma_20":66.84,"sma_60":64.04,"sma_120":67.18},{"date":"2025-12-11","open":62.41,"high":62.94,"low":61.0,"close":62.17,"volume":4578675,"rsi_14":45.58,"sma_20":66.73,"sma_60":64.04,"sma_120":67.1},{"date":"2025-12-12","open":62.39,"high":62.47,"low":61.62,"close":62.18,"volume":3276150,"rsi_14":32.47,"sma_20":66.52,"sma_60":64.03,"sma_120":67.0},{"date":"2025-12-15","open":62.6,"high":63.18,"low":61.82,"close":63.07,"volume":2724829,"rsi_14":37.25,"sma_20":66.44,"sma_60":64.04,"sma_120":66.92},{"date":"2025-12-16","open":63.06,"high":63.88,"low":62.87,"close":63.48,"volume":2525986,"rsi_14":29.95,"sma_20":66.41,"sma_60":64.08,"sma_120":66.84},{"date":"2025-12-17","open":63.27,"high":65.14,"low":63.16,"close":64.5,"volume":2102621,"rsi_14":32.64,"sma_20":66.39,"sma_60":64.14,"sma_120":66.77},{"date":"2025-12-18","open":64.6,"high":65.38,"low":63.95,"close":64.29,"volume":2421830,"rsi_14":32.88,"sma_20":66.41,"sma_60":64.18,"sma_120":66.7},{"date":"2025-12-19","open":64.09,"high":65.43,"low":63.68,"close":65.04,"volume":6198768,"rsi_14":35.47,"sma_20":66.47,"sma_60":64.27,"sma_120":66.62},{"date":"2025-12-22","open":65.09,"high":66.3,"low":65.02,"close":65.83,"volume":1883088,"rsi_14":41.87,"sma_20":66.42,"sma_60":64.37,"sma_120":66.54},{"date":"2025-12-23","open":66.25,"high":66.25,"low":65.43,"close":65.63,"volume":1697556,"rsi_14":46.56,"sma_20":66.37,"sma_60":64.46,"sma_120":66.45},{"date":"2025-12-24","open":65.63,"high":66.23,"low":65.41,"close":66.18,"volume":529202,"rsi_14":51.99,"sma_20":66.25,"sma_60":64.55,"sma_120":66.39},{"date":"2025-12-26","open":66.07,"high":66.76,"low":65.86,"close":66.72,"volume":1019331,"rsi_14":51.36,"sma_20":66.14,"sma_60":64.66,"sma_120":66.31},{"date":"2025-12-29","open":66.56,"high":67.13,"low":66.27,"close":67.01,"volume":1102070,"rsi_14":63.13,"sma_20":66.05,"sma_60":64.77,"sma_120":66.24},{"date":"2025-12-30","open":66.89,"high":67.48,"low":66.57,"close":67.17,"volume":1299953,"rsi_14":69.96,"sma_20":65.98,"sma_60":64.86,"sma_120":66.17},{"date":"2025-12-31","open":66.86,"high":67.14,"low":66.54,"close":66.64,"volume":1182727,"rsi_14":62.22,"sma_20":65.93,"sma_60":64.96,"sma_120":66.1},{"date":"2026-01-02","open":66.78,"high":67.82,"low":66.14,"close":67.27,"volume":1616059,"rsi_14":85.78,"sma_20":65.97,"sma_60":65.08,"sma_120":66.04},{"date":"2026-01-05","open":66.54,"high":67.64,"low":66.1,"close":66.22,"volume":1925566,"rsi_14":73.9,"sma_20":66.0,"sma_60":65.17,"sma_120":65.99},{"date":"2026-01-06","open":65.77,"high":68.13,"low":65.46,"close":68.1,"volume":1608611,"rsi_14":76.89,"sma_20":66.08,"sma_60":65.32,"sma_120":65.94},{"date":"2026-01-07","open":68.15,"high":68.64,"low":66.45,"close":66.55,"volume":1703917,"rsi_14":63.74,"sma_20":66.18,"sma_60":65.44,"sma_120":65.88},{"date":"2026-01-08","open":65.93,"high":68.29,"low":65.81,"close":67.82,"volume":1577465,"rsi_14":64.6,"sma_20":66.38,"sma_60":65.59,"sma_120":65.82},{"date":"2026-01-09","open":68.21,"high":68.45,"low":67.26,"close":68.33,"volume":1376388,"rsi_14":67.66,"sma_20":66.57,"sma_60":65.71,"sma_120":65.76},{"date":"2026-01-12","open":68.65,"high":68.98,"low":67.86,"close":68.19,"volume":1357860,"rsi_14":65.59,"sma_20":66.85,"sma_60":65.83,"sma_120":65.69},{"date":"2026-01-13","open":68.48,"high":69.25,"low":67.84,"close":68.84,"volume":1157804,"rsi_14":65.08,"sma_20":67.17,"sma_60":65.94,"sma_120":65.62},{"date":"2026-01-14","open":69.08,"high":69.93,"low":68.9,"close":69.4,"volume":1667033,"rsi_14":68.23,"sma_20":67.47,"sma_60":66.05,"sma_120":65.58},{"date":"2026-01-15","open":69.43,"high":70.25,"low":68.55,"close":70.04,"volume":1164678,"rsi_14":68.53,"sma_20":67.78,"sma_60":66.15,"sma_120":65.53},{"date":"2026-01-16","open":69.72,"high":71.08,"low":69.62,"close":70.88,"volume":2073800,"rsi_14":69.4,"sma_20":68.08,"sma_60":66.27,"sma_120":65.5},{"date":"2026-01-20","open":70.15,"high":70.7,"low":69.18,"close":70.07,"volume":1695395,"rsi_14":63.62,"sma_20":68.36,"sma_60":66.37,"sma_120":65.47},{"date":"2026-01-21","open":70.7,"high":71.76,"low":70.39,"close":70.51,"volume":1806712,"rsi_14":64.46,"sma_20":68.63,"sma_60":66.46,"sma_120":65.46},{"date":"2026-01-22","open":70.71,"high":72.31,"low":70.51,"close":71.36,"volume":1960004,"rsi_14":69.92,"sma_20":68.91,"sma_60":66.56,"sma_120":65.47},{"date":"2026-01-23","open":71.36,"high":72.46,"low":71.1,"close":72.42,"volume":1461500,"rsi_14":70.97,"sma_20":69.26,"sma_60":66.69,"sma_120":65.5},{"date":"2026-01-26","open":72.77,"high":73.54,"low":72.5,"close":73.21,"volume":1463600,"rsi_14":79.14,"sma_20":69.61,"sma_60":66.85,"sma_120":65.54},{"date":"2026-01-27","open":73.07,"high":73.62,"low":71.77,"close":72.4,"volume":1634800,"rsi_14":69.66,"sma_20":69.9,"sma_60":67.01,"sma_120":65.56},{"date":"2026-01-28","open":72.74,"high":72.97,"low":70.76,"close":71.36,"volume":1444200,"rsi_14":73.1,"sma_20":70.12,"sma_60":67.16,"sma_120":65.61},{"date":"2026-01-29","open":70.47,"high":70.82,"low":67.61,"close":68.83,"volume":2581900,"rsi_14":54.32,"sma_20":70.2,"sma_60":67.27,"sma_120":65.65},{"date":"2026-01-30","open":68.45,"high":69.07,"low":67.93,"close":69.03,"volume":1672200,"rsi_14":53.09,"sma_20":70.32,"sma_60":67.4,"sma_120":65.7},{"date":"2026-02-02","open":68.87,"high":69.39,"low":68.16,"close":68.97,"volume":1905800,"rsi_14":53.46,"sma_20":70.41,"sma_60":67.54,"sma_120":65.76},{"date":"2026-02-03","open":68.59,"high":70.53,"low":68.59,"close":69.6,"volume":1866800,"rsi_14":53.38,"sma_20":70.58,"sma_60":67.65,"sma_120":65.81},{"date":"2026-02-04","open":70.53,"high":73.85,"low":70.53,"close":73.46,"volume":2130400,"rsi_14":63.95,"sma_20":70.85,"sma_60":67.84,"sma_120":65.87},{"date":"2026-02-05","open":73.1,"high":73.24,"low":71.68,"close":72.61,"volume":1506800,"rsi_14":58.7,"sma_20":71.16,"sma_60":68.03,"sma_120":65.93},{"date":"2026-02-06","open":72.77,"high":74.18,"low":72.54,"close":73.99,"volume":1333600,"rsi_14":60.14,"sma_20":71.47,"sma_60":68.23,"sma_120":66.01},{"date":"2026-02-09","open":74.14,"high":74.42,"low":72.88,"close":74.34,"volume":1265604,"rsi_14":74.91,"sma_20":69.35,"sma_60":66.73,"sma_120":65.52},{"date":"2026-02-10","open":74.67,"high":75.95,"low":73.65,"close":75.91,"volume":1804727,"rsi_14":82.96,"sma_20":69.84,"sma_60":66.92,"sma_120":65.57},{"date":"2026-02-11","open":75.62,"high":76.74,"low":75.36,"close":76.11,"volume":2304836,"rsi_14":80.8,"sma_20":70.32,"sma_60":67.15,"sma_120":65.63},{"date":"2026-02-12","open":78.0,"high":83.07,"low":76.55,"close":80.59,"volume":4172497,"rsi_14":94.04,"sma_20":71.01,"sma_60":67.46,"sma_120":65.76},{"date":"2026-02-13","open":81.58,"high":82.23,"low":79.94,"close":82.08,"volume":4068476,"rsi_14":94.12,"sma_20":71.76,"sma_60":67.79,"sma_120":65.91},{"date":"2026-02-17","open":82.86,"high":83.25,"low":81.1,"close":81.82,"volume":1651908,"rsi_14":92.59,"sma_20":72.53,"sma_60":68.14,"sma_120":66.07},{"date":"2026-02-18","open":81.71,"high":82.39,"low":80.71,"close":82.04,"volume":1450900,"rsi_14":79.64,"sma_20":74.87,"sma_60":69.88,"sma_120":66.79},{"date":"2026-02-19","open":81.85,"high":82.1,"low":78.85,"close":80.71,"volume":2184600,"rsi_14":85.35,"sma_20":75.38,"sma_60":70.16,"sma_120":66.92},{"date":"2026-02-20","open":80.86,"high":81.54,"low":79.4,"close":80.48,"volume":1714923,"rsi_14":84.02,"sma_20":75.84,"sma_60":70.39,"sma_120":67.03},{"date":"2026-02-23","open":80.17,"high":81.44,"low":78.95,"close":81.33,"volume":1583500,"rsi_14":85.06,"sma_20":76.29,"sma_60":70.64,"sma_120":67.16},{"date":"2026-02-24","open":81.47,"high":82.76,"low":81.14,"close":81.2,"volume":1204992,"rsi_14":86.01,"sma_20":73.96,"sma_60":68.77,"sma_120":66.37},{"date":"2026-02-25","open":80.89,"high":81.07,"low":78.28,"close":78.99,"volume":1666423,"rsi_14":75.46,"sma_20":74.51,"sma_60":69.06,"sma_120":66.48},{"date":"2026-02-26","open":79.65,"high":80.04,"low":78.81,"close":80.04,"volume":1318559,"rsi_14":75.98,"sma_20":75.19,"sma_60":69.37,"sma_120":66.61},{"date":"2026-02-27","open":79.85,"high":81.39,"low":79.15,"close":81.32,"volume":1406435,"rsi_14":76.51,"sma_20":75.87,"sma_60":69.7,"sma_120":66.74},{"date":"2026-03-02","open":80.87,"high":81.17,"low":78.5,"close":79.85,"volume":1511245,"rsi_14":74.09,"sma_20":76.45,"sma_60":69.95,"sma_120":66.87},{"date":"2026-03-03","open":78.41,"high":78.82,"low":76.7,"close":78.28,"volume":1977026,"rsi_14":68.1,"sma_20":76.96,"sma_60":70.18,"sma_120":66.98},{"date":"2026-03-04","open":78.45,"high":78.79,"low":76.71,"close":77.32,"volume":1286943,"rsi_14":63.73,"sma_20":77.39,"sma_60":70.36,"sma_120":67.08},{"date":"2026-03-05","open":77.06,"high":78.2,"low":74.16,"close":74.54,"volume":2601508,"rsi_14":50.44,"sma_20":77.65,"sma_60":70.52,"sma_120":67.16},{"date":"2026-03-06","open":74.23,"high":74.23,"low":72.12,"close":72.95,"volume":1910452,"rsi_14":43.08,"sma_20":77.8,"sma_60":70.66,"sma_120":67.21},{"date":"2026-03-09","open":72.05,"high":72.68,"low":70.43,"close":72.35,"volume":1692394,"rsi_14":41.3,"sma_20":77.87,"sma_60":70.78,"sma_120":67.26},{"date":"2026-03-10","open":71.63,"high":73.46,"low":71.55,"close":72.04,"volume":1857097,"rsi_14":25.74,"sma_20":77.97,"sma_60":70.91,"sma_120":67.31},{"date":"2026-03-11","open":71.93,"high":72.53,"low":67.71,"close":67.96,"volume":3103600,"rsi_14":15.09,"sma_20":77.84,"sma_60":70.98,"sma_120":67.33},{"date":"2026-03-12","open":68.01,"high":69.81,"low":67.78,"close":69.23,"volume":2296568,"rsi_14":20.38,"sma_20":77.74,"sma_60":71.02,"sma_120":67.35},{"date":"2026-03-13","open":70.22,"high":70.68,"low":68.62,"close":68.84,"volume":1690594,"rsi_14":21.34,"sma_20":77.46,"sma_60":71.06,"sma_120":67.37},{"date":"2026-03-16","open":69.57,"high":70.15,"low":68.74,"close":69.31,"volume":1409881,"rsi_14":20.35,"sma_20":77.12,"sma_60":71.07,"sma_120":67.4},{"date":"2026-03-17","open":71.51,"high":72.1,"low":70.24,"close":70.49,"volume":1629472,"rsi_14":27.69,"sma_20":76.84,"sma_60":71.1,"sma_120":67.44},{"date":"2026-03-18","open":69.89,"high":70.45,"low":67.32,"close":67.55,"volume":1442857,"rsi_14":20.13,"sma_20":76.18,"sma_60":71.08,"sma_120":67.47},{"date":"2026-03-19","open":67.14,"high":67.38,"low":64.76,"close":67.37,"volume":2366389,"rsi_14":14.81,"sma_20":75.44,"sma_60":71.06,"sma_120":67.48},{"date":"2026-03-20","open":68.07,"high":68.2,"low":65.85,"close":66.27,"volume":2942107,"rsi_14":14.81,"sma_20":74.63,"sma_60":71.03,"sma_120":67.49},{"date":"2026-03-23","open":67.76,"high":68.99,"low":67.45,"close":67.78,"volume":1849839,"rsi_14":22.41,"sma_20":73.97,"sma_60":71.05,"sma_120":67.51},{"date":"2026-03-24","open":66.56,"high":68.86,"low":66.25,"close":67.55,"volume":1401349,"rsi_14":23.33,"sma_20":73.26,"sma_60":71.07,"sma_120":67.54},{"date":"2026-03-25","open":68.42,"high":70.63,"low":67.64,"close":70.34,"volume":2000372,"rsi_14":37.83,"sma_20":72.8,"sma_60":71.13,"sma_120":67.58},{"date":"2026-03-26","open":69.86,"high":71.45,"low":69.86,"close":70.78,"volume":1340906,"rsi_14":42.72,"sma_20":72.31,"sma_60":71.22,"sma_120":67.62},{"date":"2026-03-27","open":70.56,"high":70.92,"low":70.07,"close":70.64,"volume":2032956,"rsi_14":43.91,"sma_20":71.75,"sma_60":71.33,"sma_120":67.68},{"date":"2026-03-30","open":71.13,"high":72.49,"low":70.22,"close":70.59,"volume":1494423,"rsi_14":44.5,"sma_20":71.26,"sma_60":71.43,"sma_120":67.73},{"date":"2026-03-31","open":71.1,"high":72.62,"low":70.62,"close":72.17,"volume":1610732,"rsi_14":62.98,"sma_20":70.93,"sma_60":71.58,"sma_120":67.81},{"date":"2026-04-01","open":71.8,"high":73.41,"low":71.66,"close":72.19,"volume":1517840,"rsi_14":59.44,"sma_20":70.65,"sma_60":71.74,"sma_120":67.88},{"date":"2026-04-02","open":71.66,"high":72.54,"low":70.93,"close":72.05,"volume":1232419,"rsi_14":60.66,"sma_20":70.5,"sma_60":71.87,"sma_120":67.96},{"date":"2026-04-06","open":71.47,"high":71.8,"low":70.65,"close":71.46,"volume":768449,"rsi_14":56.54,"sma_20":70.4,"sma_60":71.99,"sma_120":68.04},{"date":"2026-04-07","open":71.18,"high":71.4,"low":67.99,"close":69.62,"volume":1511011,"rsi_14":45.47,"sma_20":70.24,"sma_60":72.07,"sma_120":68.1},{"date":"2026-04-08","open":71.75,"high":73.67,"low":71.4,"close":73.39,"volume":2487587,"rsi_14":68.39,"sma_20":70.29,"sma_60":72.21,"sma_120":68.19},{"date":"2026-04-09","open":72.44,"high":73.37,"low":71.66,"close":72.75,"volume":1386187,"rsi_14":66.34,"sma_20":70.51,"sma_60":72.33,"sma_120":68.3},{"date":"2026-04-10","open":73.26,"high":73.69,"low":71.88,"close":72.14,"volume":1262307,"rsi_14":70.51,"sma_20":70.63,"sma_60":72.43,"sma_120":68.4},{"date":"2026-04-13","open":71.6,"high":71.95,"low":70.18,"close":71.33,"volume":1391315,"rsi_14":62.95,"sma_20":70.74,"sma_60":72.52,"sma_120":68.49},{"date":"2026-04-14","open":71.13,"high":72.3,"low":70.7,"close":72.21,"volume":1192315,"rsi_14":66.25,"sma_20":70.86,"sma_60":72.61,"sma_120":68.58},{"date":"2026-04-15","open":72.26,"high":72.26,"low":70.7,"close":71.16,"volume":1382505,"rsi_14":53.16,"sma_20":70.88,"sma_60":72.68,"sma_120":68.67},{"date":"2026-04-16","open":71.56,"high":72.03,"low":70.98,"close":71.69,"volume":1576782,"rsi_14":53.5,"sma_20":71.06,"sma_60":72.75,"sma_120":68.76},{"date":"2026-04-17","open":71.81,"high":75.79,"low":71.81,"close":75.49,"volume":2833745,"rsi_14":64.86,"sma_20":71.45,"sma_60":72.88,"sma_120":68.87},{"date":"2026-04-20","open":74.82,"high":75.01,"low":73.72,"close":74.05,"volume":1431338,"rsi_14":59.76,"sma_20":71.84,"sma_60":73.0,"sma_120":68.98},{"date":"2026-04-21","open":74.01,"high":74.68,"low":71.76,"close":72.04,"volume":1179368,"rsi_14":49.67,"sma_20":72.06,"sma_60":73.07,"sma_120":69.07},{"date":"2026-04-22","open":72.56,"high":72.56,"low":70.36,"close":70.8,"volume":975390,"rsi_14":46.37,"sma_20":72.22,"sma_60":73.14,"sma_120":69.16},{"date":"2026-04-23","open":70.82,"high":71.57,"low":69.83,"close":70.57,"volume":903692,"rsi_14":46.17,"sma_20":72.23,"sma_60":73.18,"sma_120":69.25},{"date":"2026-04-24","open":70.16,"high":70.91,"low":69.95,"close":70.77,"volume":996373,"rsi_14":48.14,"sma_20":72.23,"sma_60":73.24,"sma_120":69.34},{"date":"2026-04-27","open":70.85,"high":71.56,"low":70.43,"close":70.62,"volume":1146988,"rsi_14":52.92,"sma_20":72.23,"sma_60":73.28,"sma_120":69.43},{"date":"2026-04-28","open":71.14,"high":71.63,"low":69.29,"close":70.4,"volume":1550026,"rsi_14":39.22,"sma_20":72.22,"sma_60":73.31,"sma_120":69.51},{"date":"2026-04-29","open":69.86,"high":70.49,"low":68.42,"close":68.53,"volume":1403707,"rsi_14":35.96,"sma_20":72.04,"sma_60":73.31,"sma_120":69.57},{"date":"2026-04-30","open":68.98,"high":69.99,"low":68.49,"close":69.84,"volume":1461475,"rsi_14":42.52,"sma_20":71.92,"sma_60":73.32,"sma_120":69.63},{"date":"2026-05-01","open":70.43,"high":70.85,"low":69.62,"close":70.44,"volume":1447422,"rsi_14":47.12,"sma_20":71.84,"sma_60":73.33,"sma_120":69.69},{"date":"2026-05-04","open":69.91,"high":70.71,"low":69.62,"close":69.73,"volume":1743234,"rsi_14":41.94,"sma_20":71.75,"sma_60":73.32,"sma_120":69.74},{"date":"2026-05-05","open":69.81,"high":71.25,"low":69.72,"close":70.4,"volume":2022731,"rsi_14":47.48,"sma_20":71.79,"sma_60":73.3,"sma_120":69.78},{"date":"2026-05-06","open":80.37,"high":83.45,"low":77.71,"close":82.5,"volume":4872652,"rsi_14":70.36,"sma_20":72.25,"sma_60":73.5,"sma_120":69.93},{"date":"2026-05-07","open":82.46,"high":83.32,"low":77.37,"close":77.85,"volume":3184969,"rsi_14":54.26,"sma_20":72.5,"sma_60":73.62,"sma_120":70.04},{"date":"2026-05-08","open":78.08,"high":80.9,"low":77.41,"close":80.63,"volume":2276193,"rsi_14":61.43,"sma_20":72.93,"sma_60":73.77,"sma_120":70.16},{"date":"2026-05-11","open":80.62,"high":81.38,"low":77.8,"close":78.34,"volume":1833719,"rsi_14":60.84,"sma_20":73.28,"sma_60":73.83,"sma_120":70.28},{"date":"2026-05-12","open":78.13,"high":78.76,"low":76.67,"close":78.06,"volume":1337904,"rsi_14":63.01,"sma_20":73.58,"sma_60":73.86,"sma_120":70.39},{"date":"2026-05-13","open":77.68,"high":78.23,"low":76.42,"close":77.08,"volume":1769548,"rsi_14":61.3,"sma_20":73.88,"sma_60":73.86,"sma_120":70.51},{"date":"2026-05-14","open":77.29,"high":77.44,"low":75.68,"close":75.7,"volume":1606621,"rsi_14":58.22,"sma_20":74.08,"sma_60":73.77,"sma_120":70.62},{"date":"2026-05-15","open":74.9,"high":74.91,"low":72.56,"close":72.72,"volume":1721645,"rsi_14":53.17,"sma_20":73.94,"sma_60":73.61,"sma_120":70.7},{"date":"2026-05-18","open":72.38,"high":74.74,"low":72.34,"close":73.32,"volume":1580685,"rsi_14":54.4,"sma_20":73.9,"sma_60":73.46,"sma_120":70.8},{"date":"2026-05-19","open":71.49,"high":72.48,"low":71.15,"close":71.62,"volume":2454208,"rsi_14":54.65,"sma_20":73.88,"sma_60":73.3,"sma_120":70.89},{"date":"2026-05-20","open":71.3,"high":74.67,"low":70.93,"close":74.04,"volume":2651504,"rsi_14":56.18,"sma_20":74.04,"sma_60":73.17,"sma_120":70.97},{"date":"2026-05-21","open":73.47,"high":75.23,"low":72.28,"close":74.86,"volume":1894523,"rsi_14":56.43,"sma_20":74.26,"sma_60":73.1,"sma_120":71.08},{"date":"2026-05-22","open":75.65,"high":76.12,"low":74.21,"close":74.89,"volume":1298261,"rsi_14":57.68,"sma_20":74.47,"sma_60":73.0,"sma_120":71.19},{"date":"2026-05-26","open":75.49,"high":76.5,"low":75.11,"close":75.48,"volume":1392321,"rsi_14":57.59,"sma_20":74.71,"sma_60":72.9,"sma_120":71.3},{"date":"2026-05-27","open":76.35,"high":78.92,"low":76.18,"close":76.6,"volume":2587492,"rsi_14":37.04,"sma_20":75.02,"sma_60":72.83,"sma_120":71.39},{"date":"2026-05-28","open":76.08,"high":78.03,"low":75.71,"close":77.63,"volume":2014585,"rsi_14":49.41,"sma_20":75.48,"sma_60":72.81,"sma_120":71.5},{"date":"2026-05-29","open":79.98,"high":80.74,"low":75.4,"close":75.66,"volume":5549764,"rsi_14":36.34,"sma_20":75.77,"sma_60":72.78,"sma_120":71.57},{"date":"2026-06-01","open":73.58,"high":74.89,"low":72.12,"close":73.87,"volume":2376287,"rsi_14":37.37,"sma_20":75.94,"sma_60":72.76,"sma_120":71.64},{"date":"2026-06-02","open":73.34,"high":74.56,"low":72.23,"close":72.86,"volume":1889814,"rsi_14":35.88,"sma_20":76.1,"sma_60":72.75,"sma_120":71.71},{"date":"2026-06-03","open":73.84,"high":75.26,"low":72.99,"close":73.18,"volume":2659087,"rsi_14":39.01,"sma_20":76.24,"sma_60":72.76,"sma_120":71.77},{"date":"2026-06-04","open":73.81,"high":74.88,"low":72.32,"close":72.85,"volume":2523356,"rsi_14":41.49,"sma_20":75.75,"sma_60":72.76,"sma_120":71.84},{"date":"2026-06-05","open":72.59,"high":74.05,"low":72.12,"close":72.63,"volume":1740112,"rsi_14":49.71,"sma_20":75.49,"sma_60":72.84,"sma_120":71.91},{"date":"2026-06-08","open":72.28,"high":72.71,"low":71.84,"close":72.22,"volume":1289081,"rsi_14":46.02,"sma_20":75.07,"sma_60":72.88,"sma_120":71.95},{"date":"2026-06-09","open":74.58,"high":75.78,"low":73.8,"close":75.39,"volume":2042401,"rsi_14":62.39,"sma_20":74.92,"sma_60":72.98,"sma_120":72.92},{"date":"2026-06-10","open":75.24,"high":75.86,"low":73.83,"close":73.84,"volume":2187740,"rsi_14":49.31,"sma_20":74.71,"sma_60":73.05,"sma_120":72.06},{"date":"2026-06-11","open":74.32,"high":77.33,"low":74.32,"close":77.11,"volume":1970925,"rsi_14":56.72,"sma_20":74.71,"sma_60":73.15,"sma_120":72.13},{"date":"2026-06-12","open":78.22,"high":78.52,"low":77.23,"close":77.86,"volume":1816640,"rsi_14":58.5,"sma_20":74.82,"sma_60":73.32,"sma_120":72.2},{"date":"2026-06-15","open":79.29,"high":80.04,"low":77.77,"close":77.95,"volume":1580453,"rsi_14":57.33,"sma_20":75.08,"sma_60":73.49,"sma_120":72.28},{"date":"2026-06-16","open":78.11,"high":78.48,"low":77.03,"close":77.45,"volume":1378062,"rsi_14":52.61,"sma_20":75.29,"sma_60":73.68,"sma_120":72.35},{"date":"2026-06-17","open":77.21,"high":78.0,"low":74.99,"close":75.66,"volume":1428827,"rsi_14":44.26,"sma_20":75.49,"sma_60":73.81,"sma_120":72.43},{"date":"2026-06-18","open":76.3,"high":77.58,"low":76.28,"close":76.72,"volume":3415356,"rsi_14":52.13,"sma_20":75.61,"sma_60":73.96,"sma_120":72.51},{"date":"2026-06-22","open":76.25,"high":76.96,"low":75.58,"close":75.95,"volume":1526967,"rsi_14":55.52,"sma_20":75.64,"sma_60":74.04,"sma_120":72.59},{"date":"2026-06-23","open":75.57,"high":76.22,"low":74.32,"close":74.71,"volume":1848064,"rsi_14":54.86,"sma_20":75.61,"sma_60":74.1,"sma_120":72.66},{"date":"2026-06-24","open":76.01,"high":77.15,"low":75.58,"close":75.83,"volume":1911853,"rsi_14":57.1,"sma_20":75.61,"sma_60":74.18,"sma_120":72.76},{"date":"2026-06-25","open":75.89,"high":77.07,"low":74.71,"close":75.08,"volume":1913708,"rsi_14":55.66,"sma_20":75.52,"sma_60":74.25,"sma_120":73.83},{"date":"2026-06-26","open":74.37,"high":76.37,"low":74.09,"close":76.35,"volume":2279991,"rsi_14":59.55,"sma_20":75.43,"sma_60":74.32,"sma_120":72.95},{"date":"2026-06-29","open":76.23,"high":76.56,"low":75.06,"close":76.5,"volume":2234447,"rsi_14":61.26,"sma_20":75.45,"sma_60":74.38,"sma_120":73.06},{"date":"2026-06-30","open":76.66,"high":79.25,"low":75.49,"close":79.22,"volume":2946655,"rsi_14":60.31,"sma_20":75.7,"sma_60":74.49,"sma_120":73.18},{"date":"2026-07-01","open":79.24,"high":81.62,"low":78.95,"close":81.15,"volume":2236051,"rsi_14":70.28,"sma_20":76.1,"sma_60":74.65,"sma_120":73.32},{"date":"2026-07-02","open":81.97,"high":83.83,"low":81.37,"close":83.83,"volume":2179845,"rsi_14":69.1,"sma_20":76.61,"sma_60":74.88,"sma_120":73.47},{"date":"2026-07-06","open":83.34,"high":83.53,"low":81.69,"close":82.77,"volume":2183276,"rsi_14":63.65,"sma_20":77.09,"sma_60":75.03,"sma_120":73.62},{"date":"2026-07-07","open":83.47,"high":83.82,"low":81.64,"close":81.83,"volume":1856547,"rsi_14":59.78,"sma_20":77.53,"sma_60":75.18,"sma_120":73.75},{"date":"2026-07-08","open":80.0,"high":80.0,"low":77.14,"close":78.94,"volume":3463367,"rsi_14":52.78,"sma_20":77.85,"sma_60":75.28,"sma_120":73.86},{"date":"2026-07-09","open":78.4,"high":79.05,"low":78.17,"close":78.53,"volume":1746749,"rsi_14":56.68,"sma_20":77.98,"sma_60":75.4,"sma_120":73.96},{"date":"2026-07-10","open":79.13,"high":79.63,"low":77.03,"close":77.53,"volume":1476066,"rsi_14":52.14,"sma_20":78.15,"sma_60":75.48,"sma_120":74.04},{"date":"2026-07-13","open":77.29,"high":77.81,"low":74.75,"close":75.1,"volume":2270217,"rsi_14":47.94,"sma_20":78.03,"sma_60":75.54,"sma_120":74.11},{"date":"2026-07-14","open":75.99,"high":76.57,"low":74.61,"close":74.67,"volume":1901843,"rsi_14":49.89,"sma_20":77.85,"sma_60":75.58,"sma_120":74.17},{"date":"2026-07-15","open":74.86,"high":75.89,"low":74.48,"close":75.31,"volume":1331766,"rsi_14":48.68,"sma_20":77.7,"sma_60":75.57,"sma_120":74.23},{"date":"2026-07-16","open":74.98,"high":77.64,"low":74.94,"close":77.6,"volume":1134147,"rsi_14":56.07,"sma_20":77.68,"sma_60":75.62,"sma_120":74.31},{"date":"2026-07-17","open":77.72,"high":80.14,"low":77.54,"close":78.2,"volume":1677118,"rsi_14":54.63,"sma_20":77.79,"sma_60":75.72,"sma_120":74.4},{"date":"2026-07-20","open":78.19,"high":78.59,"low":76.71,"close":77.27,"volume":1184703,"rsi_14":51.86,"sma_20":77.82,"sma_60":75.82,"sma_120":74.48},{"date":"2026-07-21","open":77.17,"high":77.54,"low":76.12,"close":76.26,"volume":1302185,"rsi_14":42.27,"sma_20":77.83,"sma_60":75.91,"sma_120":74.54},{"date":"2026-07-22","open":76.97,"high":77.36,"low":76.36,"close":77.2,"volume":1297967,"rsi_14":39.21,"sma_20":77.96,"sma_60":76.01,"sma_120":74.63},{"date":"2026-07-23","open":74.93,"high":75.75,"low":72.11,"close":73.77,"volume":3740105,"rsi_14":23.53,"sma_20":77.86,"sma_60":76.06,"sma_120":74.67},{"date":"2026-07-24","open":73.86,"high":76.61,"low":73.78,"close":75.94,"volume":1460198,"rsi_14":33.08,"sma_20":77.9,"sma_60":76.15,"sma_120":74.73},{"date":"2026-07-27","open":76.62,"high":77.67,"low":76.26,"close":76.4,"volume":1739977,"rsi_14":36.22,"sma_20":77.9,"sma_60":76.27,"sma_120":74.79},{"date":"2026-07-28","open":77.7,"high":79.55,"low":76.9,"close":79.25,"volume":1667668,"rsi_14":50.84,"sma_20":78.04,"sma_60":76.42,"sma_120":74.87},{"date":"2026-07-29","open":78.74,"high":79.75,"low":77.7,"close":79.63,"volume":1926535,"rsi_14":52.84,"sma_20":78.06,"sma_60":76.57,"sma_120":74.95},{"date":"2026-07-30","open":80.1,"high":80.35,"low":78.47,"close":79.48,"volume":1411940,"rsi_14":55.18,"sma_20":77.98,"sma_60":76.72,"sma_120":75.02},{"date":"2026-07-31","open":78.58,"high":79.75,"low":78.13,"close":79.22,"volume":1643470,"rsi_14":62.61,"sma_20":77.75,"sma_60":76.87,"sma_120":75.08},{"date":"2026-08-03","open":80.05,"high":81.63,"low":79.05,"close":80.58,"volume":1659795,"rsi_14":66.93,"sma_20":77.64,"sma_60":76.83,"sma_120":75.4},{"date":"2026-08-04","open":80.58,"high":81.37,"low":79.47,"close":80.89,"volume":1811430,"rsi_14":66.28,"sma_20":77.59,"sma_60":76.87,"sma_120":75.43},{"date":"2026-08-05","open":83.83,"high":89.31,"low":83.83,"close":88.07,"volume":3440912,"rsi_14":73.76,"sma_20":78.04,"sma_60":76.99,"sma_120":75.53},{"date":"2026-08-06","open":86.88,"high":86.92,"low":83.76,"close":84.55,"volume":2589008},{"date":"2026-08-07","open":84.73,"high":85.9,"low":84.14,"close":85.89,"volume":1420883,"rsi_14":67.0,"sma_20":78.76,"sma_60":77.21,"sma_120":75.58},{"date":"2026-08-10","open":85.0,"high":85.47,"low":83.91,"close":85.09,"volume":1814702,"rsi_14":67.55,"sma_20":79.26,"sma_60":77.33,"sma_120":75.6},{"date":"2026-08-11","open":84.86,"high":86.18,"low":84.57,"close":85.0,"volume":1632075,"rsi_14":66.05,"sma_20":79.78,"sma_60":77.48,"sma_120":75.61},{"date":"2026-08-12","open":85.27,"high":85.54,"low":83.62,"close":83.85,"volume":1640400},{"date":"2026-08-13","open":84.2,"high":84.72,"low":83.7,"close":84.06,"volume":1113169,"rsi_14":70.22,"sma_20":80.53,"sma_60":77.83,"sma_120":75.65},{"date":"2026-08-14","open":83.89,"high":84.24,"low":83.14,"close":84.18,"volume":895856,"rsi_14":69.73,"sma_20":80.83,"sma_60":78.04,"sma_120":75.67},{"date":"2026-08-17","open":83.43,"high":83.7,"low":81.73,"close":81.83,"volume":1175717},{"date":"2026-08-18","open":82.13,"high":82.46,"low":80.86,"close":81.0,"volume":1050825,"rsi_14":53.56,"sma_20":81.3,"sma_60":78.26,"sma_120":75.68},{"date":"2026-08-19","open":82.36,"high":83.97,"low":81.48,"close":83.33,"volume":1201959,"rsi_14":58.79,"sma_20":81.6,"sma_60":78.39,"sma_120":75.7},{"date":"2026-08-20","open":81.97,"high":84.83,"low":81.45,"close":83.39,"volume":1263561,"rsi_14":59.65,"sma_20":82.08,"sma_60":78.52,"sma_120":75.71},{"date":"2026-08-21","open":84.1,"high":85.21,"low":83.83,"close":84.28,"volume":1092261,"rsi_14":58.73,"sma_20":82.5,"sma_60":78.64,"sma_120":75.73},{"date":"2026-08-24","open":84.86,"high":85.97,"low":84.3,"close":85.81,"volume":1568910,"rsi_14":61.0,"sma_20":82.97,"sma_60":78.77,"sma_120":75.79},{"date":"2026-08-25","open":85.88,"high":87.35,"low":85.14,"close":87.16,"volume":1565870,"rsi_14":47.22,"sma_20":83.36,"sma_60":78.95,"sma_120":75.87},{"date":"2026-08-26","open":87.43,"high":88.56,"low":86.94,"close":87.12,"volume":1362113,"rsi_14":59.75,"sma_20":83.74,"sma_60":79.17,"sma_120":75.96},{"date":"2026-08-27","open":86.17,"high":87.27,"low":85.88,"close":86.85,"volume":1507657,"rsi_14":53.99,"sma_20":84.11,"sma_60":79.39,"sma_120":76.07},{"date":"2026-08-28","open":87.8,"high":88.64,"low":87.08,"close":87.95,"volume":1162401,"rsi_14":61.59,"sma_20":84.54,"sma_60":79.63,"sma_120":76.2},{"date":"2026-08-31","open":87.46,"high":88.06,"low":86.14,"close":86.33,"volume":1808152,"rsi_14":54.84,"sma_20":84.83,"sma_60":79.85,"sma_120":76.31},{"date":"2026-09-01","open":86.02,"high":86.85,"low":85.12,"close":85.78,"volume":1494061,"rsi_14":57.35,"sma_20":85.08,"sma_60":80.06,"sma_120":76.45},{"date":"2026-09-02","open":86.37,"high":87.92,"low":86.06,"close":86.94,"volume":1288820},{"date":"2026-09-03","open":87.7,"high":87.74,"low":85.89,"close":86.46,"volume":1506980,"rsi_14":57.83,"sma_20":85.11,"sma_60":80.48,"sma_120":76.73},{"date":"2026-09-04","open":85.46,"high":86.63,"low":85.46,"close":86.35,"volume":1476530,"rsi_14":68.34,"sma_20":85.14,"sma_60":80.68,"sma_120":76.87},{"date":"2026-09-08","open":85.59,"high":86.54,"low":85.38,"close":85.62,"volume":1678480,"rsi_14":68.9,"sma_20":85.16,"sma_60":80.82,"sma_120":76.99},{"date":"2026-09-09","open":85.09,"high":85.32,"low":84.13,"close":84.31,"volume":1612511},{"date":"2026-09-10","open":83.5,"high":84.42,"low":82.6,"close":84.05,"volume":1855734,"rsi_14":52.94,"sma_20":85.14,"sma_60":81.01,"sma_120":77.25},{"date":"2026-09-11","open":84.94,"high":84.94,"low":83.56,"close":83.61,"volume":1375961,"rsi_14":46.94,"sma_20":85.12,"sma_60":81.11,"sma_120":77.39},{"date":"2026-09-14","open":83.98,"high":84.48,"low":83.0,"close":83.43,"volume":1584411},{"date":"2026-09-15","open":83.0,"high":84.69,"low":82.91,"close":84.24,"volume":1581041,"rsi_14":33.89,"sma_20":85.2,"sma_60":81.36,"sma_120":77.66},{"date":"2026-09-16","open":84.66,"high":85.18,"low":83.69,"close":84.4,"volume":1635815},{"date":"2026-09-17","open":85.3,"high":85.61,"low":84.61,"close":84.91,"volume":1443902,"rsi_14":39.64,"sma_20":85.45,"sma_60":81.67,"sma_120":77.89},{"date":"2026-09-18","open":84.05,"high":84.05,"low":82.69,"close":82.96,"volume":3727053,"rsi_14":25.91,"sma_20":85.43,"sma_60":81.79,"sma_120":77.99},{"date":"2026-09-21","open":84.05,"high":84.28,"low":83.34,"close":83.6,"volume":1606169,"rsi_14":35.45,"sma_20":85.4,"sma_60":81.93,"sma_120":78.09},{"date":"2026-09-22","open":84.97,"high":86.1,"low":84.16,"close":85.79,"volume":1429511,"rsi_14":50.0,"sma_20":85.39,"sma_60":82.09,"sma_120":78.2},{"date":"2026-09-23","open":85.17,"high":85.98,"low":84.91,"close":85.71,"volume":1413987,"rsi_14":43.62,"sma_20":85.32,"sma_60":82.24,"sma_120":78.31},{"date":"2026-09-24","open":85.74,"high":86.67,"low":85.11,"close":85.85,"volume":2202946,"rsi_14":46.79,"sma_20":85.26,"sma_60":82.35,"sma_120":78.42},{"date":"2026-09-25","open":86.33,"high":86.5,"low":85.34,"close":85.69,"volume":1554033,"rsi_14":46.35,"sma_20":85.2,"sma_60":82.43,"sma_120":78.54},{"date":"2026-09-28","open":84.52,"high":86.37,"low":84.0,"close":85.72,"volume":1863468},{"date":"2026-09-29","open":85.57,"high":86.51,"low":85.08,"close":85.25,"volume":1455975,"rsi_14":55.86,"sma_20":85.03,"sma_60":82.5,"sma_120":78.77},{"date":"2026-09-30","open":85.68,"high":85.72,"low":83.47,"close":83.48,"volume":1912333,"rsi_14":47.01,"sma_20":84.92,"sma_60":82.53,"sma_120":78.85},{"date":"2026-10-01","open":83.0,"high":83.64,"low":81.54,"close":83.12,"volume":1816202},{"date":"2026-10-02","open":83.84,"high":84.17,"low":82.41,"close":82.42,"volume":1857040,"rsi_14":44.93,"sma_20":84.53,"sma_60":82.66,"sma_120":79.03},{"date":"2026-10-05","open":82.6,"high":83.93,"low":82.42,"close":83.26,"volume":1646035,"rsi_14":45.26,"sma_20":84.37,"sma_60":82.76,"sma_120":79.12},{"date":"2026-10-06","open":84.01,"high":84.62,"low":83.51,"close":83.92,"volume":1835465,"rsi_14":47.81,"sma_20":84.29,"sma_60":82.9,"sma_120":79.22},{"date":"2026-10-07","open":83.44,"high":84.58,"low":83.42,"close":84.11,"volume":2398831,"rsi_14":46.18,"sma_20":84.28,"sma_60":83.06,"sma_120":79.32},{"date":"2026-10-08","open":83.7,"high":85.06,"low":83.02,"close":84.65,"volume":2283912,"rsi_14":59.68,"sma_20":84.31,"sma_60":83.22,"sma_120":79.39},{"date":"2026-10-09","open":84.76,"high":84.89,"low":84.03,"close":84.55,"volume":1265394,"rsi_14":55.91,"sma_20":84.35,"sma_60":83.33,"sma_120":79.48},{"date":"2026-10-12","open":84.21,"high":85.09,"low":84.11,"close":84.96,"volume":1308533,"rsi_14":43.39,"sma_20":84.43,"sma_60":83.45,"sma_120":79.58},{"date":"2026-10-13","open":86.65,"high":88.88,"low":86.36,"close":88.2,"volume":3000520,"rsi_14":62.99,"sma_20":84.63,"sma_60":83.63,"sma_120":79.73},{"date":"2026-10-14","open":88.25,"high":89.7,"low":87.53,"close":89.6,"volume":2182920,"rsi_14":67.34,"sma_20":84.89,"sma_60":83.85,"sma_120":79.88},{"date":"2026-10-15","open":90.0,"high":91.69,"low":89.47,"close":90.29,"volume":1991724,"rsi_14":70.18,"sma_20":85.16,"sma_60":84.07,"sma_120":80.04},{"date":"2026-10-16","open":91.24,"high":91.88,"low":89.73,"close":90.68,"volume":2247921,"rsi_14":71.04,"sma_20":85.54,"sma_60":84.35,"sma_120":80.2},{"date":"2026-10-19","open":90.83,"high":91.55,"low":90.53,"close":90.96,"volume":1822803,"rsi_14":74.74,"sma_20":85.91,"sma_60":84.6,"sma_120":80.37},{"date":"2026-10-20","open":91.18,"high":92.02,"low":91.02,"close":91.21,"volume":1810502,"rsi_14":88.47,"sma_20":86.18,"sma_60":84.85,"sma_120":80.56},{"date":"2026-10-21","open":91.55,"high":91.61,"low":90.45,"close":91.03,"volume":1516949,"rsi_14":89.98,"sma_20":86.45,"sma_60":85.04,"sma_120":80.73},{"date":"2026-10-22","open":90.77,"high":93.88,"low":90.13,"close":93.83,"volume":1930432,"rsi_14":97.66,"sma_20":86.85,"sma_60":85.28,"sma_120":80.92},{"date":"2026-10-23","open":93.83,"high":94.13,"low":93.83,"close":94.13,"volume":0,"rsi_14":97.66,"sma_20":86.85,"sma_60":85.28,"sma_120":80.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":86.21,"pbr":null,"ttm_eps":null,"close":81.6999},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.71,"pbr":0.98,"ttm_eps":null,"close":72.1737},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":45.06,"pbr":1.08,"ttm_eps":null,"close":79.22}],"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":"International Flavors & Fragrances Inc","phase":"above-fold","symbol_resolved":true}