{"status":"ok","report":{"price_analysis":{"current":181.83,"change_1d":-1.5,"change_7d":3.6,"change_30d":6.4,"high_30d":185.75,"low_30d":164.1,"position_in_range":82.0,"support":166.26,"resistance":183.59},"summary":"Avery Dennison Corp(AVY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 139.09억. 현재가 $181.84, 전일 대비 -1.5%, 30일 +6.4%. PER 17.9배 / ROE 8.8%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.9배입니다. ROE 8.8%입니다. 시가총액 139.09억. 매출 92.48억, 영업이익 11.48억.","grade":"C","comment":"PER 17.86배, ROE 8.79%","per":17.86,"pbr":6.25,"roe":8.79,"eps":10.18,"revenue":9248100000.0,"operating_income":1148000000.0,"net_income":704900000.0,"market_cap":13908176700,"profit_margin":7.62,"roa":2.22,"operating_margin":12.41,"gross_margin":29.62,"debt_ratio":1.5835198897881866,"total_assets":9212300000.0,"total_equity":2322800000.0,"total_debt":3678200000.0,"dividend_yield":2.36,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.45)가 시그널선(0.91)을 상회합니다(골든크로스). SMA20 173, SMA60 174 — 혼조세입니다. 볼린저밴드 163~183 (현재 위치 96%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.66107114308558,"macd":2.4451022475085153,"macd_signal":0.9071489909875506,"sma_20":172.8155,"sma_60":174.29383333333337,"bb_upper":182.578674637381,"bb_lower":163.05232536261897,"atr_14":3.704142857142853},"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 17.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.2,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.3,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.8%","metrics":[{"name":"ROE","value":8.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.7,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.4,"unit":"%","percentile":66,"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":56,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.49,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":32.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.2%"},"profitability":{"grade":"C","reason":"ROE 8.8%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.13,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.58,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.37,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.86,"current_pbr":6.25,"per_5y_high":26.06,"per_5y_low":15.95,"per_5y_avg":19.63,"per_percentile":33.3,"pbr_5y_high":6.63,"pbr_5y_low":5.05,"pbr_5y_avg":5.73,"pbr_percentile":77.8,"per_5y_median":18.68,"pbr_5y_median":5.66,"history":[{"quarter":"2024-Q2","per":26.06,"pbr":6.63},{"quarter":"2024-Q3","per":24.69,"pbr":6.42},{"quarter":"2024-Q4","per":19.75,"pbr":5.66},{"quarter":"2025-Q1","per":18.68,"pbr":5.76},{"quarter":"2025-Q2","per":18.2,"pbr":5.63},{"quarter":"2025-Q3","per":16.84,"pbr":5.21},{"quarter":"2025-Q4","per":18.85,"pbr":5.8},{"quarter":"2026-Q1","per":17.67,"pbr":5.39},{"quarter":"2026-Q2","per":15.95,"pbr":5.05},{"quarter":"현재","per":17.86,"pbr":6.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":209.9107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":212.7878,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":181.1492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":173.1221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":171.5881,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":159.4775,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":179.8178,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":171.5794,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":162.35,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.06,"eps":8.0558,"close":209.91,"source":"reported"},{"date":"2024-07","per":25.84,"eps":8.0558,"close":208.16,"source":"reported"},{"date":"2024-08","per":26.44,"eps":8.0558,"close":212.98,"source":"reported"},{"date":"2024-09","per":24.69,"eps":8.619,"close":212.79,"source":"reported"},{"date":"2024-10","per":23.15,"eps":8.619,"close":199.55,"source":"reported"},{"date":"2024-11","per":23.03,"eps":8.619,"close":198.51,"source":"reported"},{"date":"2024-12","per":19.75,"eps":9.171,"close":181.15,"source":"reported"},{"date":"2025-01","per":19.6,"eps":9.171,"close":179.79,"source":"reported"},{"date":"2025-02","per":19.84,"eps":9.171,"close":181.96,"source":"reported"},{"date":"2025-03","per":18.68,"eps":9.2686,"close":173.12,"source":"reported"},{"date":"2025-04","per":17.96,"eps":9.2686,"close":166.45,"source":"reported"},{"date":"2025-05","per":18.65,"eps":9.2686,"close":172.89,"source":"reported"},{"date":"2025-06","per":18.2,"eps":9.43,"close":171.59,"source":"reported"},{"date":"2025-07","per":17.4,"eps":9.43,"close":164.06,"source":"reported"},{"date":"2025-08","per":17.8,"eps":9.43,"close":167.85,"source":"reported"},{"date":"2025-09","per":16.84,"eps":9.47,"close":159.48,"source":"reported"},{"date":"2025-10","per":18.16,"eps":9.47,"close":171.99,"source":"reported"},{"date":"2025-11","per":17.9,"eps":9.47,"close":169.51,"source":"reported"},{"date":"2025-12","per":18.85,"eps":9.54,"close":179.82,"source":"reported"},{"date":"2026-01","per":19.23,"eps":9.54,"close":183.41,"source":"reported"},{"date":"2026-02","per":20.35,"eps":9.54,"close":194.12,"source":"reported"},{"date":"2026-03","per":17.67,"eps":9.71,"close":171.58,"source":"reported"},{"date":"2026-04","per":16.77,"eps":9.71,"close":162.89,"source":"reported"},{"date":"2026-05","per":16.28,"eps":9.71,"close":158.06,"source":"reported"},{"date":"2026-06","per":15.95,"eps":10.18,"close":162.35,"source":"reported"},{"date":"2026-07","per":16.67,"eps":10.18,"close":169.73,"source":"reported"},{"date":"2026-08","per":17.1,"eps":10.18,"close":174.11,"source":"reported"},{"date":"2026-09","per":16.77,"eps":10.18,"close":170.67,"source":"reported"},{"date":"2026-10","per":17.86,"eps":10.18,"close":181.84,"source":"reported"}],"trailing_per_history_meta":{"avg":19.43,"std":3.04,"upper_1sd":22.47,"lower_1sd":16.39,"current":17.86,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.36,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 42%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":42.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.36,"summary":"배당수익률 2.36%","metrics":[{"name":"배당수익률","value":2.36,"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":"17.9배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"8.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:08.139567+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":18.74,"pbr":5.91,"roe":0.08786809023592217,"dividend_yield":2.36,"eps":2.89,"revenue":2462900000.0,"operating_income":313500000.0,"net_income":204100000.0,"market_cap":13141276000.0,"profit_margin":0.08286978764870681,"operating_margin":0.1272889682894149,"roa":0.022155162120208852,"gross_margin":0.2961549392992001,"total_equity":2322800000.0,"total_assets":9212300000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.46,"pbr":5.91,"roe":0.07307107150619431,"dividend_yield":2.15,"eps":2.47,"revenue":2298500000.0,"operating_income":271900000.0,"net_income":168100000.0,"market_cap":13141276000.0,"profit_margin":0.07313465303458777,"operating_margin":0.11829453991733739,"roa":0.018722295235337357,"gross_margin":0.2892321078964542,"total_equity":2300500000.0,"total_assets":8978600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07421613665759778,"dividend_yield":null,"eps":2.45,"revenue":2271200000.0,"operating_income":281500000.0,"net_income":166400000.0,"market_cap":null,"profit_margin":0.07326523423740754,"operating_margin":0.12394328989080662,"roa":0.018905438722065057,"gross_margin":0.2865005283550546,"total_equity":2242100000.0,"total_assets":8801700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07521483491632745,"dividend_yield":null,"eps":2.37,"revenue":2215500000.0,"operating_income":281100000.0,"net_income":166300000.0,"market_cap":null,"profit_margin":0.07506206273978785,"operating_margin":0.1268788083953961,"roa":0.01875514554128275,"gross_margin":0.2866170164748364,"total_equity":2211000000.0,"total_assets":8866900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08584665697674419,"dividend_yield":null,"eps":2.42,"revenue":2220500000.0,"operating_income":286700000.0,"net_income":189000000.0,"market_cap":null,"profit_margin":0.0851159648727764,"operating_margin":0.12911506417473542,"roa":0.02205830862958381,"gross_margin":0.28781805899572166,"total_equity":2201600000.0,"total_assets":8568200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07661829071642479,"dividend_yield":null,"eps":2.3,"revenue":2148300000.0,"operating_income":254600000.0,"net_income":166300000.0,"market_cap":null,"profit_margin":0.07741004515198063,"operating_margin":0.11851231206069916,"roa":0.019904963673142064,"gross_margin":0.28929851510496674,"total_equity":2170500000.0,"total_assets":8354700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07524975132984474,"dividend_yield":null,"eps":2.38,"revenue":2185700000.0,"operating_income":279900000.0,"net_income":174000000.0,"market_cap":null,"profit_margin":0.07960836345335591,"operating_margin":0.128059660520657,"roa":0.020703933747412008,"gross_margin":0.278720775952784,"total_equity":2312300000.0,"total_assets":8404200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07590124900789506,"dividend_yield":null,"eps":2.33,"revenue":2183400000.0,"operating_income":279700000.0,"net_income":181700000.0,"market_cap":null,"profit_margin":0.08321883301273243,"operating_margin":0.12810295868828434,"roa":0.02149812468202416,"gross_margin":0.28698360355408997,"total_equity":2393900000.0,"total_assets":8451900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07730313497442176,"dividend_yield":null,"eps":2.2585880685366875,"revenue":2235300000.0,"operating_income":288800000.0,"net_income":176800000.0,"market_cap":null,"profit_margin":0.07909452869860868,"operating_margin":0.12919966000089472,"roa":0.021305825359716566,"gross_margin":0.2964702724466515,"total_equity":2287100000.0,"total_assets":8298200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07822141560798548,"dividend_yield":null,"eps":2.202378863211114,"revenue":2151300000.0,"operating_income":267000000.0,"net_income":172400000.0,"market_cap":null,"profit_margin":0.08013759122391112,"operating_margin":0.12411100264956074,"roa":0.02088380657040411,"gross_margin":0.2938688235020685,"total_equity":2204000000.0,"total_assets":8255200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0672494008177076,"dividend_yield":null,"eps":1.828076655020362,"revenue":2110500000.0,"operating_income":261100000.0,"net_income":143100000.0,"market_cap":null,"profit_margin":0.06780383795309168,"operating_margin":0.12371475953565506,"roa":0.017430388072791056,"gross_margin":0.2823975361288794,"total_equity":2127900000.0,"total_assets":8209800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06701880209342896,"dividend_yield":null,"eps":1.766757521937918,"revenue":2098300000.0,"operating_income":253200000.0,"net_income":138300000.0,"market_cap":null,"profit_margin":0.06591049897536101,"operating_margin":0.1206691130915503,"roa":0.017004586197145,"gross_margin":0.27917838250011917,"total_equity":2063600000.0,"total_assets":8133100000.0}],"current_price":181.83,"change_pct":-1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":75.9},{"date":"2016-10-25","close":75.77},{"date":"2016-10-26","close":70.96},{"date":"2016-10-27","close":70.36},{"date":"2016-10-28","close":68.61},{"date":"2016-10-31","close":69.79},{"date":"2016-11-01","close":69.19},{"date":"2016-11-02","close":68.99},{"date":"2016-11-03","close":70.45},{"date":"2016-11-04","close":70.68},{"date":"2016-11-07","close":71.61},{"date":"2016-11-08","close":71.26},{"date":"2016-11-09","close":71.04},{"date":"2016-11-10","close":70.28},{"date":"2016-11-11","close":69.55},{"date":"2016-11-14","close":70.75},{"date":"2016-11-15","close":71.17},{"date":"2016-11-16","close":71.38},{"date":"2016-11-17","close":71.94},{"date":"2016-11-18","close":70.58},{"date":"2016-11-21","close":70.25},{"date":"2016-11-22","close":71.68},{"date":"2016-11-23","close":71.22},{"date":"2016-11-25","close":71.71},{"date":"2016-11-28","close":72.57},{"date":"2016-11-29","close":72.95},{"date":"2016-11-30","close":72.06},{"date":"2016-12-01","close":71.18},{"date":"2016-12-02","close":71.72},{"date":"2016-12-05","close":72.71},{"date":"2016-12-06","close":73.21},{"date":"2016-12-07","close":73.31},{"date":"2016-12-08","close":73.68},{"date":"2016-12-09","close":72.62},{"date":"2016-12-12","close":72.71},{"date":"2016-12-13","close":72.55},{"date":"2016-12-14","close":71.78},{"date":"2016-12-15","close":71.73},{"date":"2016-12-16","close":71.94},{"date":"2016-12-19","close":71.28},{"date":"2016-12-20","close":71.52},{"date":"2016-12-21","close":71.57},{"date":"2016-12-22","close":71.37},{"date":"2016-12-23","close":71.43},{"date":"2016-12-27","close":71.69},{"date":"2016-12-28","close":70.79},{"date":"2016-12-29","close":70.62},{"date":"2016-12-30","close":70.22},{"date":"2017-01-03","close":70.14},{"date":"2017-01-04","close":72.14},{"date":"2017-01-05","close":71.43},{"date":"2017-01-06","close":72.4},{"date":"2017-01-09","close":72.56},{"date":"2017-01-10","close":72.73},{"date":"2017-01-11","close":72.7},{"date":"2017-01-12","close":72.13},{"date":"2017-01-13","close":72.15},{"date":"2017-01-17","close":72.45},{"date":"2017-01-18","close":73.17},{"date":"2017-01-19","close":72.49},{"date":"2017-01-20","close":72.41},{"date":"2017-01-23","close":72.89},{"date":"2017-01-24","close":73.83},{"date":"2017-01-25","close":74.49},{"date":"2017-01-26","close":73.34},{"date":"2017-01-27","close":73.77},{"date":"2017-01-30","close":72.91},{"date":"2017-01-31","close":73.02},{"date":"2017-02-01","close":79.65},{"date":"2017-02-02","close":80.01},{"date":"2017-02-03","close":79.05},{"date":"2017-02-06","close":79.51},{"date":"2017-02-07","close":79.14},{"date":"2017-02-08","close":79.41},{"date":"2017-02-09","close":78.9},{"date":"2017-02-10","close":79.27},{"date":"2017-02-13","close":79.45},{"date":"2017-02-14","close":79.29},{"date":"2017-02-15","close":79.54},{"date":"2017-02-16","close":80.16},{"date":"2017-02-17","close":79.41},{"date":"2017-02-21","close":80.35},{"date":"2017-02-22","close":79.81},{"date":"2017-02-23","close":80.65},{"date":"2017-02-24","close":80.25},{"date":"2017-02-27","close":80.7},{"date":"2017-02-28","close":80.71},{"date":"2017-03-01","close":81.85},{"date":"2017-03-02","close":81.77},{"date":"2017-03-03","close":81.76},{"date":"2017-03-06","close":81.14},{"date":"2017-03-07","close":80.4},{"date":"2017-03-08","close":79.97},{"date":"2017-03-09","close":79.89},{"date":"2017-03-10","close":80.5},{"date":"2017-03-13","close":80.3},{"date":"2017-03-14","close":79.88},{"date":"2017-03-15","close":80.57},{"date":"2017-03-16","close":79.78},{"date":"2017-03-17","close":80.39},{"date":"2017-03-20","close":79.78},{"date":"2017-03-21","close":78.8},{"date":"2017-03-22","close":78.91},{"date":"2017-03-23","close":79.67},{"date":"2017-03-24","close":79.61},{"date":"2017-03-27","close":79.61},{"date":"2017-03-28","close":80.4},{"date":"2017-03-29","close":80.34},{"date":"2017-03-30","close":80.48},{"date":"2017-03-31","close":80.6},{"date":"2017-04-03","close":80.97},{"date":"2017-04-04","close":80.66},{"date":"2017-04-05","close":80.08},{"date":"2017-04-06","close":79.85},{"date":"2017-04-07","close":79.54},{"date":"2017-04-10","close":79.83},{"date":"2017-04-11","close":79.67},{"date":"2017-04-12","close":79.64},{"date":"2017-04-13","close":79.48},{"date":"2017-04-17","close":80.29},{"date":"2017-04-18","close":80.74},{"date":"2017-04-19","close":81.48},{"date":"2017-04-20","close":82.2},{"date":"2017-04-21","close":81.69},{"date":"2017-04-24","close":82.44},{"date":"2017-04-25","close":82.41},{"date":"2017-04-26","close":83.2},{"date":"2017-04-27","close":83.54},{"date":"2017-04-28","close":83.21},{"date":"2017-05-01","close":83.6},{"date":"2017-05-02","close":83.45},{"date":"2017-05-03","close":83.34},{"date":"2017-05-04","close":83.7},{"date":"2017-05-05","close":84.17},{"date":"2017-05-08","close":83.76},{"date":"2017-05-09","close":83.01},{"date":"2017-05-10","close":83.54},{"date":"2017-05-11","close":83.59},{"date":"2017-05-12","close":83.35},{"date":"2017-05-15","close":84.17},{"date":"2017-05-16","close":84.31},{"date":"2017-05-17","close":82.64},{"date":"2017-05-18","close":82.5},{"date":"2017-05-19","close":82.76},{"date":"2017-05-22","close":83.19},{"date":"2017-05-23","close":82.8},{"date":"2017-05-24","close":82.82},{"date":"2017-05-25","close":83.83},{"date":"2017-05-26","close":84.29},{"date":"2017-05-30","close":84.42},{"date":"2017-05-31","close":84.26},{"date":"2017-06-01","close":85.75},{"date":"2017-06-02","close":84.75},{"date":"2017-06-05","close":84.13},{"date":"2017-06-06","close":83.71},{"date":"2017-06-07","close":83.59},{"date":"2017-06-08","close":83.28},{"date":"2017-06-09","close":84.09},{"date":"2017-06-12","close":84.45},{"date":"2017-06-13","close":85.48},{"date":"2017-06-14","close":85.45},{"date":"2017-06-15","close":85.55},{"date":"2017-06-16","close":85.65},{"date":"2017-06-19","close":86.67},{"date":"2017-06-20","close":87.92},{"date":"2017-06-21","close":87.73},{"date":"2017-06-22","close":87.55},{"date":"2017-06-23","close":88.05},{"date":"2017-06-26","close":88.17},{"date":"2017-06-27","close":88.07},{"date":"2017-06-28","close":88.78},{"date":"2017-06-29","close":88.14},{"date":"2017-06-30","close":88.37},{"date":"2017-07-03","close":88.87},{"date":"2017-07-05","close":88.82},{"date":"2017-07-06","close":89.18},{"date":"2017-07-07","close":90.78},{"date":"2017-07-10","close":91.43},{"date":"2017-07-11","close":91.75},{"date":"2017-07-12","close":93.22},{"date":"2017-07-13","close":93.08},{"date":"2017-07-14","close":94.02},{"date":"2017-07-17","close":93.98},{"date":"2017-07-18","close":93.4},{"date":"2017-07-19","close":94.07},{"date":"2017-07-20","close":94.06},{"date":"2017-07-21","close":93.89},{"date":"2017-07-24","close":93.96},{"date":"2017-07-25","close":91.27},{"date":"2017-07-26","close":92.34},{"date":"2017-07-27","close":91.82},{"date":"2017-07-28","close":92.03},{"date":"2017-07-31","close":92.93},{"date":"2017-08-01","close":93.44},{"date":"2017-08-02","close":94.08},{"date":"2017-08-03","close":93.27},{"date":"2017-08-04","close":93.05},{"date":"2017-08-07","close":93.54},{"date":"2017-08-08","close":93.4},{"date":"2017-08-09","close":92.89},{"date":"2017-08-10","close":91.93},{"date":"2017-08-11","close":93.02},{"date":"2017-08-14","close":93.68},{"date":"2017-08-15","close":93.52},{"date":"2017-08-16","close":94.65},{"date":"2017-08-17","close":93.16},{"date":"2017-08-18","close":93.04},{"date":"2017-08-21","close":92.81},{"date":"2017-08-22","close":93.19},{"date":"2017-08-23","close":93.04},{"date":"2017-08-24","close":92.96},{"date":"2017-08-25","close":93.67},{"date":"2017-08-28","close":93.3},{"date":"2017-08-29","close":93.45},{"date":"2017-08-30","close":94.03},{"date":"2017-08-31","close":94.26},{"date":"2017-09-01","close":95.01},{"date":"2017-09-05","close":94.8},{"date":"2017-09-06","close":93.09},{"date":"2017-09-07","close":92.67},{"date":"2017-09-08","close":93.19},{"date":"2017-09-11","close":94.18},{"date":"2017-09-12","close":95.23},{"date":"2017-09-13","close":95.01},{"date":"2017-09-14","close":95.76},{"date":"2017-09-15","close":96.83},{"date":"2017-09-18","close":98.91},{"date":"2017-09-19","close":98.5},{"date":"2017-09-20","close":98.88},{"date":"2017-09-21","close":98.82},{"date":"2017-09-22","close":98.76},{"date":"2017-09-25","close":98.89},{"date":"2017-09-26","close":98.61},{"date":"2017-09-27","close":99.4},{"date":"2017-09-28","close":99.93},{"date":"2017-09-29","close":98.34},{"date":"2017-10-02","close":99.42},{"date":"2017-10-03","close":99.26},{"date":"2017-10-04","close":99.71},{"date":"2017-10-05","close":99.89},{"date":"2017-10-06","close":100.34},{"date":"2017-10-09","close":100.71},{"date":"2017-10-10","close":100.79},{"date":"2017-10-11","close":101.21},{"date":"2017-10-12","close":100.8},{"date":"2017-10-13","close":101.94},{"date":"2017-10-16","close":102.18},{"date":"2017-10-17","close":101.58},{"date":"2017-10-18","close":100.51},{"date":"2017-10-19","close":98.79},{"date":"2017-10-20","close":99.71},{"date":"2017-10-23","close":99.01},{"date":"2017-10-24","close":98.91},{"date":"2017-10-25","close":104.05},{"date":"2017-10-26","close":104.86},{"date":"2017-10-27","close":106.11},{"date":"2017-10-30","close":105.32},{"date":"2017-10-31","close":106.17},{"date":"2017-11-01","close":107.03},{"date":"2017-11-02","close":108.44},{"date":"2017-11-03","close":108.09},{"date":"2017-11-06","close":107.07},{"date":"2017-11-07","close":107.04},{"date":"2017-11-08","close":107.75},{"date":"2017-11-09","close":105.76},{"date":"2017-11-10","close":105.19},{"date":"2017-11-13","close":107.94},{"date":"2017-11-14","close":108.17},{"date":"2017-11-15","close":107.7},{"date":"2017-11-16","close":108.25},{"date":"2017-11-17","close":108.29},{"date":"2017-11-20","close":110.7},{"date":"2017-11-21","close":110.42},{"date":"2017-11-22","close":111.1},{"date":"2017-11-24","close":111.7},{"date":"2017-11-27","close":111.92},{"date":"2017-11-28","close":112.0},{"date":"2017-11-29","close":111.88},{"date":"2017-11-30","close":114.12},{"date":"2017-12-01","close":112.63},{"date":"2017-12-04","close":112.02},{"date":"2017-12-05","close":113.21},{"date":"2017-12-06","close":111.51},{"date":"2017-12-07","close":112.35},{"date":"2017-12-08","close":113.73},{"date":"2017-12-11","close":114.98},{"date":"2017-12-12","close":114.46},{"date":"2017-12-13","close":114.37},{"date":"2017-12-14","close":114.28},{"date":"2017-12-15","close":115.91},{"date":"2017-12-18","close":116.12},{"date":"2017-12-19","close":117.1},{"date":"2017-12-20","close":116.68},{"date":"2017-12-21","close":114.02},{"date":"2017-12-22","close":114.17},{"date":"2017-12-26","close":114.82},{"date":"2017-12-27","close":115.14},{"date":"2017-12-28","close":115.57},{"date":"2017-12-29","close":114.86},{"date":"2018-01-02","close":99.2681},{"date":"2018-01-03","close":99.5512},{"date":"2018-01-04","close":100.212},{"date":"2018-01-05","close":101.3962},{"date":"2018-01-08","close":101.7738},{"date":"2018-01-09","close":102.0398},{"date":"2018-01-10","close":101.7652},{"date":"2018-01-11","close":102.6062},{"date":"2018-01-12","close":102.4174},{"date":"2018-01-16","close":100.7269},{"date":"2018-01-17","close":102.014},{"date":"2018-01-18","close":103.5158},{"date":"2018-01-19","close":104.125},{"date":"2018-01-22","close":103.6016},{"date":"2018-01-23","close":102.7521},{"date":"2018-01-24","close":103.0266},{"date":"2018-01-25","close":103.7989},{"date":"2018-01-26","close":103.8505},{"date":"2018-01-29","close":101.8339},{"date":"2018-01-30","close":100.684},{"date":"2018-01-31","close":105.2749},{"date":"2018-02-01","close":103.2841},{"date":"2018-02-02","close":100.9414},{"date":"2018-02-05","close":97.6634},{"date":"2018-02-06","close":98.0324},{"date":"2018-02-07","close":98.4957},{"date":"2018-02-08","close":95.0547},{"date":"2018-02-09","close":95.6468},{"date":"2018-02-12","close":99.2423},{"date":"2018-02-13","close":100.2978},{"date":"2018-02-14","close":101.3619},{"date":"2018-02-15","close":102.5718},{"date":"2018-02-16","close":101.9454},{"date":"2018-02-20","close":100.4694},{"date":"2018-02-21","close":100.3321},{"date":"2018-02-22","close":101.4648},{"date":"2018-02-23","close":102.2286},{"date":"2018-02-26","close":103.0696},{"date":"2018-02-27","close":102.0398},{"date":"2018-02-28","close":101.3876},{"date":"2018-03-01","close":99.4912},{"date":"2018-03-02","close":98.8218},{"date":"2018-03-05","close":98.5043},{"date":"2018-03-06","close":98.6594},{"date":"2018-03-07","close":99.7535},{"date":"2018-03-08","close":99.5037},{"date":"2018-03-09","close":101.0802},{"date":"2018-03-12","close":100.3824},{"date":"2018-03-13","close":99.8569},{"date":"2018-03-14","close":98.9265},{"date":"2018-03-15","close":98.3406},{"date":"2018-03-16","close":96.1696},{"date":"2018-03-19","close":95.4718},{"date":"2018-03-20","close":95.4201},{"date":"2018-03-21","close":94.886},{"date":"2018-03-22","close":91.2505},{"date":"2018-03-23","close":88.7866},{"date":"2018-03-26","close":91.1126},{"date":"2018-03-27","close":89.984},{"date":"2018-03-28","close":89.6394},{"date":"2018-03-29","close":91.5347},{"date":"2018-04-02","close":89.4844},{"date":"2018-04-03","close":90.0788},{"date":"2018-04-04","close":91.5003},{"date":"2018-04-05","close":91.3797},{"date":"2018-04-06","close":88.9072},{"date":"2018-04-09","close":89.5102},{"date":"2018-04-10","close":91.6209},{"date":"2018-04-11","close":90.7077},{"date":"2018-04-12","close":90.88},{"date":"2018-04-13","close":90.2856},{"date":"2018-04-16","close":91.3021},{"date":"2018-04-17","close":92.7667},{"date":"2018-04-18","close":93.2147},{"date":"2018-04-19","close":92.7753},{"date":"2018-04-20","close":92.2843},{"date":"2018-04-23","close":92.1895},{"date":"2018-04-24","close":90.8025},{"date":"2018-04-25","close":91.8966},{"date":"2018-04-26","close":91.5003},{"date":"2018-04-27","close":90.3286},{"date":"2018-04-30","close":90.2942},{"date":"2018-05-01","close":90.8628},{"date":"2018-05-02","close":89.7256},{"date":"2018-05-03","close":89.7859},{"date":"2018-05-04","close":91.0868},{"date":"2018-05-07","close":91.0179},{"date":"2018-05-08","close":90.8886},{"date":"2018-05-09","close":91.5003},{"date":"2018-05-10","close":92.8011},{"date":"2018-05-11","close":92.7581},{"date":"2018-05-14","close":93.2061},{"date":"2018-05-15","close":91.6123},{"date":"2018-05-16","close":92.9476},{"date":"2018-05-17","close":93.2061},{"date":"2018-05-18","close":93.99},{"date":"2018-05-21","close":95.334},{"date":"2018-05-22","close":94.9463},{"date":"2018-05-23","close":93.3439},{"date":"2018-05-24","close":93.8867},{"date":"2018-05-25","close":93.4559},{"date":"2018-05-29","close":91.4744},{"date":"2018-05-30","close":92.0861},{"date":"2018-05-31","close":90.4837},{"date":"2018-06-01","close":91.6123},{"date":"2018-06-04","close":91.6467},{"date":"2018-06-05","close":92.7722},{"date":"2018-06-06","close":92.2095},{"date":"2018-06-07","close":92.0277},{"date":"2018-06-08","close":93.5254},{"date":"2018-06-11","close":93.2484},{"date":"2018-06-12","close":92.9886},{"date":"2018-06-13","close":92.2528},{"date":"2018-06-14","close":92.0017},{"date":"2018-06-15","close":91.716},{"date":"2018-06-18","close":91.0148},{"date":"2018-06-19","close":88.3656},{"date":"2018-06-20","close":87.9154},{"date":"2018-06-21","close":86.764},{"date":"2018-06-22","close":86.79},{"date":"2018-06-25","close":88.2357},{"date":"2018-06-26","close":87.9587},{"date":"2018-06-27","close":86.8506},{"date":"2018-06-28","close":87.1276},{"date":"2018-06-29","close":88.3916},{"date":"2018-07-02","close":87.0497},{"date":"2018-07-03","close":86.7553},{"date":"2018-07-05","close":87.0064},{"date":"2018-07-06","close":87.4999},{"date":"2018-07-09","close":88.5821},{"date":"2018-07-10","close":88.9197},{"date":"2018-07-11","close":88.0713},{"date":"2018-07-12","close":88.5128},{"date":"2018-07-13","close":89.7421},{"date":"2018-07-16","close":89.1708},{"date":"2018-07-17","close":90.4521},{"date":"2018-07-18","close":90.504},{"date":"2018-07-19","close":90.0192},{"date":"2018-07-20","close":89.9932},{"date":"2018-07-23","close":89.1361},{"date":"2018-07-24","close":99.0142},{"date":"2018-07-25","close":97.2394},{"date":"2018-07-26","close":97.9406},{"date":"2018-07-27","close":97.3606},{"date":"2018-07-30","close":97.4732},{"date":"2018-07-31","close":99.2825},{"date":"2018-08-01","close":98.1831},{"date":"2018-08-02","close":97.2827},{"date":"2018-08-03","close":97.9579},{"date":"2018-08-06","close":98.3389},{"date":"2018-08-07","close":97.2134},{"date":"2018-08-08","close":96.417},{"date":"2018-08-09","close":96.4775},{"date":"2018-08-10","close":95.3694},{"date":"2018-08-13","close":93.9323},{"date":"2018-08-14","close":93.3436},{"date":"2018-08-15","close":92.6337},{"date":"2018-08-16","close":92.9021},{"date":"2018-08-17","close":92.5904},{"date":"2018-08-20","close":93.4734},{"date":"2018-08-21","close":92.8328},{"date":"2018-08-22","close":92.1056},{"date":"2018-08-23","close":91.2225},{"date":"2018-08-24","close":91.5862},{"date":"2018-08-27","close":92.2528},{"date":"2018-08-28","close":92.1316},{"date":"2018-08-29","close":92.2008},{"date":"2018-08-30","close":91.084},{"date":"2018-08-31","close":91.058},{"date":"2018-09-04","close":90.4664},{"date":"2018-09-05","close":91.5975},{"date":"2018-09-06","close":91.467},{"date":"2018-09-07","close":91.6844},{"date":"2018-09-10","close":92.1108},{"date":"2018-09-11","close":91.8759},{"date":"2018-09-12","close":92.0499},{"date":"2018-09-13","close":94.3903},{"date":"2018-09-14","close":94.8862},{"date":"2018-09-17","close":95.1385},{"date":"2018-09-18","close":97.2875},{"date":"2018-09-19","close":97.1135},{"date":"2018-09-20","close":97.9487},{"date":"2018-09-21","close":98.1053},{"date":"2018-09-24","close":96.8699},{"date":"2018-09-25","close":95.7649},{"date":"2018-09-26","close":94.7035},{"date":"2018-09-27","close":93.8074},{"date":"2018-09-28","close":94.2685},{"date":"2018-10-01","close":94.9471},{"date":"2018-10-02","close":94.9558},{"date":"2018-10-03","close":93.5811},{"date":"2018-10-04","close":93.1287},{"date":"2018-10-05","close":92.7981},{"date":"2018-10-08","close":93.0157},{"date":"2018-10-09","close":91.1103},{"date":"2018-10-10","close":87.4213},{"date":"2018-10-11","close":84.5589},{"date":"2018-10-12","close":85.281},{"date":"2018-10-15","close":85.6029},{"date":"2018-10-16","close":87.2908},{"date":"2018-10-17","close":86.6122},{"date":"2018-10-18","close":85.1418},{"date":"2018-10-19","close":84.8982},{"date":"2018-10-22","close":84.3675},{"date":"2018-10-23","close":80.3914},{"date":"2018-10-24","close":77.3724},{"date":"2018-10-25","close":77.4333},{"date":"2018-10-26","close":76.6677},{"date":"2018-10-29","close":77.7726},{"date":"2018-10-30","close":78.8166},{"date":"2018-10-31","close":78.9298},{"date":"2018-11-01","close":80.983},{"date":"2018-11-02","close":80.4088},{"date":"2018-11-05","close":79.9912},{"date":"2018-11-06","close":80.0173},{"date":"2018-11-07","close":81.2005},{"date":"2018-11-08","close":81.4529},{"date":"2018-11-09","close":80.0434},{"date":"2018-11-12","close":79.5649},{"date":"2018-11-13","close":79.9912},{"date":"2018-11-14","close":79.7128},{"date":"2018-11-15","close":80.0608},{"date":"2018-11-16","close":81.7051},{"date":"2018-11-19","close":80.4262},{"date":"2018-11-20","close":80.3044},{"date":"2018-11-21","close":80.4088},{"date":"2018-11-23","close":80.5567},{"date":"2018-11-26","close":81.3397},{"date":"2018-11-27","close":80.8612},{"date":"2018-11-28","close":83.5583},{"date":"2018-11-29","close":82.9406},{"date":"2018-11-30","close":83.8715},{"date":"2018-12-03","close":83.6888},{"date":"2018-12-04","close":81.9393},{"date":"2018-12-06","close":82.0968},{"date":"2018-12-07","close":80.4522},{"date":"2018-12-10","close":79.7524},{"date":"2018-12-11","close":79.6912},{"date":"2018-12-12","close":80.0761},{"date":"2018-12-13","close":79.4025},{"date":"2018-12-14","close":79.7787},{"date":"2018-12-17","close":78.0029},{"date":"2018-12-18","close":78.379},{"date":"2018-12-19","close":77.1456},{"date":"2018-12-20","close":75.8335},{"date":"2018-12-21","close":75.1861},{"date":"2018-12-24","close":73.2966},{"date":"2018-12-26","close":76.2183},{"date":"2018-12-27","close":78.1341},{"date":"2018-12-28","close":77.7055},{"date":"2018-12-31","close":78.5802},{"date":"2019-01-02","close":78.7202},{"date":"2019-01-03","close":76.1659},{"date":"2019-01-04","close":79.1226},{"date":"2019-01-07","close":79.4987},{"date":"2019-01-08","close":80.3122},{"date":"2019-01-09","close":80.2423},{"date":"2019-01-10","close":81.8956},{"date":"2019-01-11","close":82.7616},{"date":"2019-01-14","close":82.2017},{"date":"2019-01-15","close":82.0005},{"date":"2019-01-16","close":81.6419},{"date":"2019-01-17","close":82.9453},{"date":"2019-01-18","close":84.4761},{"date":"2019-01-22","close":84.4237},{"date":"2019-01-23","close":83.5227},{"date":"2019-01-24","close":83.96},{"date":"2019-01-25","close":85.0272},{"date":"2019-01-28","close":85.5871},{"date":"2019-01-29","close":86.3831},{"date":"2019-01-30","close":89.4011},{"date":"2019-01-31","close":91.3693},{"date":"2019-02-01","close":91.3868},{"date":"2019-02-04","close":90.687},{"date":"2019-02-05","close":91.6492},{"date":"2019-02-06","close":91.0631},{"date":"2019-02-07","close":90.1271},{"date":"2019-02-08","close":89.9434},{"date":"2019-02-11","close":89.2261},{"date":"2019-02-12","close":91.0456},{"date":"2019-02-13","close":91.3343},{"date":"2019-02-14","close":90.9319},{"date":"2019-02-15","close":91.7629},{"date":"2019-02-19","close":91.8329},{"date":"2019-02-20","close":93.1013},{"date":"2019-02-21","close":92.384},{"date":"2019-02-22","close":93.5475},{"date":"2019-02-25","close":94.4222},{"date":"2019-02-26","close":93.4687},{"date":"2019-02-27","close":94.2822},{"date":"2019-02-28","close":94.5097},{"date":"2019-03-01","close":95.9705},{"date":"2019-03-04","close":95.6906},{"date":"2019-03-05","close":95.6642},{"date":"2019-03-06","close":94.9084},{"date":"2019-03-07","close":94.7414},{"date":"2019-03-08","close":95.2775},{"date":"2019-03-11","close":95.9368},{"date":"2019-03-12","close":97.176},{"date":"2019-03-13","close":96.6575},{"date":"2019-03-14","close":96.7893},{"date":"2019-03-15","close":96.8684},{"date":"2019-03-18","close":98.0901},{"date":"2019-03-19","close":98.679},{"date":"2019-03-20","close":96.6663},{"date":"2019-03-21","close":97.7737},{"date":"2019-03-22","close":95.7961},{"date":"2019-03-25","close":96.1389},{"date":"2019-03-26","close":97.4397},{"date":"2019-03-27","close":97.6507},{"date":"2019-03-28","close":99.3382},{"date":"2019-03-29","close":99.3207},{"date":"2019-04-01","close":99.9271},{"date":"2019-04-02","close":99.3998},{"date":"2019-04-03","close":99.558},{"date":"2019-04-04","close":99.8392},{"date":"2019-04-05","close":100.2348},{"date":"2019-04-08","close":100.1205},{"date":"2019-04-09","close":98.9867},{"date":"2019-04-10","close":99.9887},{"date":"2019-04-11","close":100.5072},{"date":"2019-04-12","close":102.23},{"date":"2019-04-15","close":101.9839},{"date":"2019-04-16","close":102.2827},{"date":"2019-04-17","close":99.8832},{"date":"2019-04-18","close":99.6459},{"date":"2019-04-22","close":100.1029},{"date":"2019-04-23","close":101.9575},{"date":"2019-04-24","close":97.387},{"date":"2019-04-25","close":95.3303},{"date":"2019-04-26","close":95.9631},{"date":"2019-04-29","close":96.341},{"date":"2019-04-30","close":97.2551},{"date":"2019-05-01","close":95.383},{"date":"2019-05-02","close":96.341},{"date":"2019-05-03","close":97.9319},{"date":"2019-05-06","close":96.174},{"date":"2019-05-07","close":93.8976},{"date":"2019-05-08","close":93.3614},{"date":"2019-05-09","close":92.7637},{"date":"2019-05-10","close":93.3878},{"date":"2019-05-13","close":91.1992},{"date":"2019-05-14","close":90.8828},{"date":"2019-05-15","close":90.5576},{"date":"2019-05-16","close":90.3466},{"date":"2019-05-17","close":89.3534},{"date":"2019-05-20","close":87.8241},{"date":"2019-05-21","close":89.204},{"date":"2019-05-22","close":88.4217},{"date":"2019-05-23","close":87.6219},{"date":"2019-05-24","close":89.0019},{"date":"2019-05-28","close":89.4765},{"date":"2019-05-29","close":90.1269},{"date":"2019-05-30","close":91.0937},{"date":"2019-05-31","close":91.4629},{"date":"2019-06-03","close":92.9747},{"date":"2019-06-04","close":95.1753},{"date":"2019-06-05","close":96.448},{"date":"2019-06-06","close":97.5262},{"date":"2019-06-07","close":99.117},{"date":"2019-06-10","close":99.4529},{"date":"2019-06-11","close":99.2231},{"date":"2019-06-12","close":98.8342},{"date":"2019-06-13","close":98.1448},{"date":"2019-06-14","close":97.5615},{"date":"2019-06-17","close":97.3229},{"date":"2019-06-18","close":97.6941},{"date":"2019-06-19","close":98.4807},{"date":"2019-06-20","close":99.7268},{"date":"2019-06-21","close":99.0463},{"date":"2019-06-24","close":98.7282},{"date":"2019-06-25","close":98.9226},{"date":"2019-06-26","close":97.5262},{"date":"2019-06-27","close":99.8948},{"date":"2019-06-28","close":102.2368},{"date":"2019-07-01","close":104.7821},{"date":"2019-07-02","close":105.5599},{"date":"2019-07-03","close":106.1874},{"date":"2019-07-05","close":106.479},{"date":"2019-07-08","close":104.022},{"date":"2019-07-09","close":102.2103},{"date":"2019-07-10","close":101.2823},{"date":"2019-07-11","close":101.901},{"date":"2019-07-12","close":100.2925},{"date":"2019-07-15","close":100.2748},{"date":"2019-07-16","close":102.4401},{"date":"2019-07-17","close":100.098},{"date":"2019-07-18","close":100.6195},{"date":"2019-07-19","close":100.6283},{"date":"2019-07-22","close":99.2408},{"date":"2019-07-23","close":103.4829},{"date":"2019-07-24","close":103.0587},{"date":"2019-07-25","close":102.5108},{"date":"2019-07-26","close":103.5713},{"date":"2019-07-29","close":102.8731},{"date":"2019-07-30","close":102.5992},{"date":"2019-07-31","close":101.5209},{"date":"2019-08-01","close":98.1183},{"date":"2019-08-02","close":97.9858},{"date":"2019-08-05","close":95.7498},{"date":"2019-08-06","close":97.2699},{"date":"2019-08-07","close":98.1095},{"date":"2019-08-08","close":101.3442},{"date":"2019-08-09","close":100.0892},{"date":"2019-08-12","close":99.0905},{"date":"2019-08-13","close":99.6296},{"date":"2019-08-14","close":97.1285},{"date":"2019-08-15","close":98.6575},{"date":"2019-08-16","close":100.7344},{"date":"2019-08-19","close":102.2898},{"date":"2019-08-20","close":100.8316},{"date":"2019-08-21","close":101.6093},{"date":"2019-08-22","close":101.5916},{"date":"2019-08-23","close":97.8532},{"date":"2019-08-26","close":98.7105},{"date":"2019-08-27","close":99.7976},{"date":"2019-08-28","close":100.4781},{"date":"2019-08-29","close":101.6358},{"date":"2019-08-30","close":102.1396},{"date":"2019-09-03","close":100.07},{"date":"2019-09-04","close":101.5711},{"date":"2019-09-05","close":101.198},{"date":"2019-09-06","close":101.429},{"date":"2019-09-09","close":100.745},{"date":"2019-09-10","close":100.9849},{"date":"2019-09-11","close":100.372},{"date":"2019-09-12","close":100.372},{"date":"2019-09-13","close":103.5252},{"date":"2019-09-16","close":100.3187},{"date":"2019-09-17","close":101.882},{"date":"2019-09-18","close":101.6333},{"date":"2019-09-19","close":101.3224},{"date":"2019-09-20","close":100.2121},{"date":"2019-09-23","close":100.5496},{"date":"2019-09-24","close":99.7768},{"date":"2019-09-25","close":99.7147},{"date":"2019-09-26","close":99.9811},{"date":"2019-09-27","close":100.2121},{"date":"2019-09-30","close":100.8783},{"date":"2019-10-01","close":99.1817},{"date":"2019-10-02","close":97.1832},{"date":"2019-10-03","close":97.2187},{"date":"2019-10-04","close":98.9153},{"date":"2019-10-07","close":98.7465},{"date":"2019-10-08","close":96.7302},{"date":"2019-10-09","close":98.1602},{"date":"2019-10-10","close":98.8619},{"date":"2019-10-11","close":100.7006},{"date":"2019-10-14","close":100.2832},{"date":"2019-10-15","close":100.9227},{"date":"2019-10-16","close":101.3313},{"date":"2019-10-17","close":102.4594},{"date":"2019-10-18","close":103.8273},{"date":"2019-10-21","close":105.2573},{"date":"2019-10-22","close":105.1952},{"date":"2019-10-23","close":112.0435},{"date":"2019-10-24","close":112.0968},{"date":"2019-10-25","close":112.6298},{"date":"2019-10-28","close":113.2427},{"date":"2019-10-29","close":114.7438},{"date":"2019-10-30","close":114.5928},{"date":"2019-10-31","close":113.5713},{"date":"2019-11-01","close":114.9392},{"date":"2019-11-04","close":116.0495},{"date":"2019-11-05","close":118.4123},{"date":"2019-11-06","close":117.2664},{"date":"2019-11-07","close":117.8438},{"date":"2019-11-08","close":118.8742},{"date":"2019-11-11","close":118.5455},{"date":"2019-11-12","close":118.9274},{"date":"2019-11-13","close":117.4441},{"date":"2019-11-14","close":117.1154},{"date":"2019-11-15","close":117.3197},{"date":"2019-11-18","close":116.467},{"date":"2019-11-19","close":116.8401},{"date":"2019-11-20","close":117.0444},{"date":"2019-11-21","close":116.8223},{"date":"2019-11-22","close":114.8149},{"date":"2019-11-25","close":114.806},{"date":"2019-11-26","close":116.1295},{"date":"2019-11-27","close":116.1917},{"date":"2019-11-29","close":115.8009},{"date":"2019-12-02","close":114.3619},{"date":"2019-12-03","close":114.8972},{"date":"2019-12-04","close":114.6831},{"date":"2019-12-05","close":115.9055},{"date":"2019-12-06","close":116.1196},{"date":"2019-12-09","close":116.075},{"date":"2019-12-10","close":115.7895},{"date":"2019-12-11","close":115.8252},{"date":"2019-12-12","close":115.6556},{"date":"2019-12-13","close":115.9858},{"date":"2019-12-16","close":116.7174},{"date":"2019-12-17","close":116.5836},{"date":"2019-12-18","close":116.1643},{"date":"2019-12-19","close":117.7346},{"date":"2019-12-20","close":117.7079},{"date":"2019-12-23","close":118.5555},{"date":"2019-12-24","close":118.8678},{"date":"2019-12-26","close":118.7429},{"date":"2019-12-27","close":117.4313},{"date":"2019-12-30","close":116.8691},{"date":"2019-12-31","close":116.7264},{"date":"2020-01-02","close":115.3791},{"date":"2020-01-03","close":114.6652},{"date":"2020-01-06","close":113.2198},{"date":"2020-01-07","close":112.9699},{"date":"2020-01-08","close":113.309},{"date":"2020-01-09","close":114.8615},{"date":"2020-01-10","close":114.6652},{"date":"2020-01-13","close":116.8424},{"date":"2020-01-14","close":117.3599},{"date":"2020-01-15","close":117.7436},{"date":"2020-01-16","close":119.5192},{"date":"2020-01-17","close":120.2062},{"date":"2020-01-21","close":116.4587},{"date":"2020-01-22","close":116.1999},{"date":"2020-01-23","close":116.7264},{"date":"2020-01-24","close":115.7092},{"date":"2020-01-27","close":114.0674},{"date":"2020-01-28","close":115.2898},{"date":"2020-01-29","close":121.5535},{"date":"2020-01-30","close":121.4465},{"date":"2020-01-31","close":117.1012},{"date":"2020-02-03","close":119.546},{"date":"2020-02-04","close":122.1067},{"date":"2020-02-05","close":125.0155},{"date":"2020-02-06","close":123.927},{"date":"2020-02-07","close":121.5625},{"date":"2020-02-10","close":121.9194},{"date":"2020-02-11","close":122.7938},{"date":"2020-02-12","close":124.7657},{"date":"2020-02-13","close":123.2756},{"date":"2020-02-14","close":123.2489},{"date":"2020-02-18","close":121.3305},{"date":"2020-02-19","close":122.0354},{"date":"2020-02-20","close":122.0354},{"date":"2020-02-21","close":119.5192},{"date":"2020-02-24","close":113.7016},{"date":"2020-02-25","close":108.4283},{"date":"2020-02-26","close":106.9293},{"date":"2020-02-27","close":102.691},{"date":"2020-02-28","close":102.1557},{"date":"2020-03-02","close":107.081},{"date":"2020-03-03","close":105.763},{"date":"2020-03-04","close":109.1701},{"date":"2020-03-05","close":106.803},{"date":"2020-03-06","close":108.3272},{"date":"2020-03-09","close":103.5215},{"date":"2020-03-10","close":107.9148},{"date":"2020-03-11","close":99.4688},{"date":"2020-03-12","close":93.4437},{"date":"2020-03-13","close":95.1114},{"date":"2020-03-16","close":86.9792},{"date":"2020-03-17","close":95.6762},{"date":"2020-03-18","close":94.5555},{"date":"2020-03-19","close":92.3947},{"date":"2020-03-20","close":81.4113},{"date":"2020-03-23","close":70.6073},{"date":"2020-03-24","close":86.7551},{"date":"2020-03-25","close":87.6516},{"date":"2020-03-26","close":91.4443},{"date":"2020-03-27","close":89.938},{"date":"2020-03-30","close":93.9368},{"date":"2020-03-31","close":91.3367},{"date":"2020-04-01","close":86.0109},{"date":"2020-04-02","close":85.984},{"date":"2020-04-03","close":83.9307},{"date":"2020-04-06","close":90.0366},{"date":"2020-04-07","close":93.3899},{"date":"2020-04-08","close":98.8143},{"date":"2020-04-09","close":103.1359},{"date":"2020-04-13","close":97.5322},{"date":"2020-04-14","close":99.1012},{"date":"2020-04-15","close":95.9183},{"date":"2020-04-16","close":93.8561},{"date":"2020-04-17","close":98.0522},{"date":"2020-04-20","close":94.0534},{"date":"2020-04-21","close":92.5829},{"date":"2020-04-22","close":94.4748},{"date":"2020-04-23","close":95.6942},{"date":"2020-04-24","close":97.317},{"date":"2020-04-27","close":102.2124},{"date":"2020-04-28","close":102.8221},{"date":"2020-04-29","close":102.3559},{"date":"2020-04-30","close":98.9757},{"date":"2020-05-01","close":96.8956},{"date":"2020-05-04","close":95.8645},{"date":"2020-05-05","close":95.479},{"date":"2020-05-06","close":94.8155},{"date":"2020-05-07","close":93.5333},{"date":"2020-05-08","close":97.9626},{"date":"2020-05-11","close":97.5591},{"date":"2020-05-12","close":93.6589},{"date":"2020-05-13","close":91.6864},{"date":"2020-05-14","close":91.6505},{"date":"2020-05-15","close":90.0904},{"date":"2020-05-18","close":93.6858},{"date":"2020-05-19","close":92.1795},{"date":"2020-05-20","close":94.8155},{"date":"2020-05-21","close":94.9589},{"date":"2020-05-22","close":95.4431},{"date":"2020-05-26","close":99.9261},{"date":"2020-05-27","close":101.6924},{"date":"2020-05-28","close":100.5896},{"date":"2020-05-29","close":99.2268},{"date":"2020-06-01","close":101.2889},{"date":"2020-06-02","close":104.1548},{"date":"2020-06-03","close":107.922},{"date":"2020-06-04","close":107.0117},{"date":"2020-06-05","close":111.1394},{"date":"2020-06-08","close":112.3019},{"date":"2020-06-09","close":110.3282},{"date":"2020-06-10","close":109.4631},{"date":"2020-06-11","close":100.9465},{"date":"2020-06-12","close":102.2893},{"date":"2020-06-15","close":104.1098},{"date":"2020-06-16","close":104.8578},{"date":"2020-06-17","close":104.3171},{"date":"2020-06-18","close":104.9659},{"date":"2020-06-19","close":103.2085},{"date":"2020-06-22","close":102.5326},{"date":"2020-06-23","close":104.0737},{"date":"2020-06-24","close":101.1988},{"date":"2020-06-25","close":100.3697},{"date":"2020-06-26","close":98.9818},{"date":"2020-06-29","close":100.8834},{"date":"2020-06-30","close":102.821},{"date":"2020-07-01","close":102.7579},{"date":"2020-07-02","close":105.4436},{"date":"2020-07-06","close":106.507},{"date":"2020-07-07","close":104.4072},{"date":"2020-07-08","close":101.7936},{"date":"2020-07-09","close":99.6848},{"date":"2020-07-10","close":100.0723},{"date":"2020-07-13","close":101.0726},{"date":"2020-07-14","close":104.3801},{"date":"2020-07-15","close":107.237},{"date":"2020-07-16","close":107.6246},{"date":"2020-07-17","close":109.2828},{"date":"2020-07-20","close":108.0481},{"date":"2020-07-21","close":108.5889},{"date":"2020-07-22","close":110.13},{"date":"2020-07-23","close":108.9674},{"date":"2020-07-24","close":108.5168},{"date":"2020-07-27","close":104.4162},{"date":"2020-07-28","close":105.9843},{"date":"2020-07-29","close":106.3088},{"date":"2020-07-30","close":103.7583},{"date":"2020-07-31","close":102.1451},{"date":"2020-08-03","close":101.6674},{"date":"2020-08-04","close":102.5957},{"date":"2020-08-05","close":104.6235},{"date":"2020-08-06","close":103.1455},{"date":"2020-08-07","close":104.3801},{"date":"2020-08-10","close":104.7046},{"date":"2020-08-11","close":106.6602},{"date":"2020-08-12","close":108.5618},{"date":"2020-08-13","close":106.7323},{"date":"2020-08-14","close":105.0741},{"date":"2020-08-17","close":104.4162},{"date":"2020-08-18","close":103.0463},{"date":"2020-08-19","close":102.9652},{"date":"2020-08-20","close":102.2352},{"date":"2020-08-21","close":103.2626},{"date":"2020-08-24","close":103.9836},{"date":"2020-08-25","close":104.4613},{"date":"2020-08-26","close":104.3171},{"date":"2020-08-27","close":104.8037},{"date":"2020-08-28","close":106.507},{"date":"2020-08-31","close":103.9926},{"date":"2020-09-01","close":106.5741},{"date":"2020-09-02","close":109.7443},{"date":"2020-09-03","close":107.8603},{"date":"2020-09-04","close":107.8603},{"date":"2020-09-08","close":103.3133},{"date":"2020-09-09","close":105.3875},{"date":"2020-09-10","close":105.1067},{"date":"2020-09-11","close":108.5034},{"date":"2020-09-14","close":110.3331},{"date":"2020-09-15","close":115.958},{"date":"2020-09-16","close":116.2388},{"date":"2020-09-17","close":116.5648},{"date":"2020-09-18","close":113.6573},{"date":"2020-09-21","close":109.7806},{"date":"2020-09-22","close":110.5143},{"date":"2020-09-23","close":107.5252},{"date":"2020-09-24","close":106.3023},{"date":"2020-09-25","close":108.0596},{"date":"2020-09-28","close":111.42},{"date":"2020-09-29","close":112.8512},{"date":"2020-09-30","close":115.7949},{"date":"2020-10-01","close":112.9055},{"date":"2020-10-02","close":112.6156},{"date":"2020-10-05","close":116.1391},{"date":"2020-10-06","close":114.4363},{"date":"2020-10-07","close":117.3529},{"date":"2020-10-08","close":119.6173},{"date":"2020-10-09","close":118.2043},{"date":"2020-10-12","close":117.1264},{"date":"2020-10-13","close":117.2442},{"date":"2020-10-14","close":118.8202},{"date":"2020-10-15","close":120.3419},{"date":"2020-10-16","close":121.3927},{"date":"2020-10-19","close":121.1391},{"date":"2020-10-20","close":121.6825},{"date":"2020-10-21","close":129.128},{"date":"2020-10-22","close":127.5973},{"date":"2020-10-23","close":128.3853},{"date":"2020-10-26","close":126.1299},{"date":"2020-10-27","close":125.1335},{"date":"2020-10-28","close":122.4162},{"date":"2020-10-29","close":126.6371},{"date":"2020-10-30","close":125.3509},{"date":"2020-11-02","close":128.349},{"date":"2020-11-03","close":131.5284},{"date":"2020-11-04","close":129.8708},{"date":"2020-11-05","close":133.1859},{"date":"2020-11-06","close":134.291},{"date":"2020-11-09","close":137.9956},{"date":"2020-11-10","close":136.501},{"date":"2020-11-11","close":137.4793},{"date":"2020-11-12","close":133.7113},{"date":"2020-11-13","close":135.4866},{"date":"2020-11-16","close":138.2221},{"date":"2020-11-17","close":135.3598},{"date":"2020-11-18","close":133.5391},{"date":"2020-11-19","close":133.1768},{"date":"2020-11-20","close":133.6026},{"date":"2020-11-23","close":133.5845},{"date":"2020-11-24","close":138.6387},{"date":"2020-11-25","close":137.28},{"date":"2020-11-27","close":136.1387},{"date":"2020-11-30","close":135.2692},{"date":"2020-12-01","close":138.0252},{"date":"2020-12-02","close":137.1975},{"date":"2020-12-03","close":136.3152},{"date":"2020-12-04","close":140.1081},{"date":"2020-12-07","close":140.2354},{"date":"2020-12-08","close":141.2632},{"date":"2020-12-09","close":139.9807},{"date":"2020-12-10","close":137.1611},{"date":"2020-12-11","close":136.4425},{"date":"2020-12-14","close":135.3147},{"date":"2020-12-15","close":137.3248},{"date":"2020-12-16","close":137.0247},{"date":"2020-12-17","close":138.4617},{"date":"2020-12-18","close":139.1257},{"date":"2020-12-21","close":138.3253},{"date":"2020-12-22","close":138.0342},{"date":"2020-12-23","close":138.8984},{"date":"2020-12-24","close":139.5259},{"date":"2020-12-28","close":140.0171},{"date":"2020-12-29","close":138.4527},{"date":"2020-12-30","close":140.2445},{"date":"2020-12-31","close":141.0813},{"date":"2021-01-04","close":138.1616},{"date":"2021-01-05","close":138.4617},{"date":"2021-01-06","close":143.7554},{"date":"2021-01-07","close":148.2394},{"date":"2021-01-08","close":142.573},{"date":"2021-01-11","close":146.7478},{"date":"2021-01-12","close":148.6488},{"date":"2021-01-13","close":148.194},{"date":"2021-01-14","close":147.148},{"date":"2021-01-15","close":144.9196},{"date":"2021-01-19","close":145.3198},{"date":"2021-01-20","close":144.9651},{"date":"2021-01-21","close":145.3198},{"date":"2021-01-22","close":142.5093},{"date":"2021-01-25","close":141.8271},{"date":"2021-01-26","close":141.3178},{"date":"2021-01-27","close":135.2238},{"date":"2021-01-28","close":140.3536},{"date":"2021-01-29","close":137.2248},{"date":"2021-02-01","close":139.2167},{"date":"2021-02-02","close":141.8816},{"date":"2021-02-03","close":151.3592},{"date":"2021-02-04","close":154.4062},{"date":"2021-02-05","close":157.4351},{"date":"2021-02-08","close":159.0723},{"date":"2021-02-09","close":156.9349},{"date":"2021-02-10","close":158.8358},{"date":"2021-02-11","close":157.6807},{"date":"2021-02-12","close":161.2006},{"date":"2021-02-16","close":162.9107},{"date":"2021-02-17","close":159.6089},{"date":"2021-02-18","close":156.9621},{"date":"2021-02-19","close":159.5453},{"date":"2021-02-22","close":156.7257},{"date":"2021-02-23","close":159.8454},{"date":"2021-02-24","close":164.1931},{"date":"2021-02-25","close":162.7378},{"date":"2021-02-26","close":159.3634},{"date":"2021-03-01","close":162.3285},{"date":"2021-03-02","close":161.5618},{"date":"2021-03-03","close":162.8488},{"date":"2021-03-04","close":157.1624},{"date":"2021-03-05","close":161.7991},{"date":"2021-03-08","close":167.0655},{"date":"2021-03-09","close":166.3628},{"date":"2021-03-10","close":164.5191},{"date":"2021-03-11","close":163.6337},{"date":"2021-03-12","close":165.0119},{"date":"2021-03-15","close":167.9509},{"date":"2021-03-16","close":164.7747},{"date":"2021-03-17","close":165.3223},{"date":"2021-03-18","close":165.7239},{"date":"2021-03-19","close":163.8436},{"date":"2021-03-22","close":164.6833},{"date":"2021-03-23","close":161.3793},{"date":"2021-03-24","close":161.644},{"date":"2021-03-25","close":165.7421},{"date":"2021-03-26","close":167.6132},{"date":"2021-03-29","close":166.5636},{"date":"2021-03-30","close":169.0188},{"date":"2021-03-31","close":167.6223},{"date":"2021-04-01","close":171.6566},{"date":"2021-04-05","close":174.2852},{"date":"2021-04-06","close":175.5265},{"date":"2021-04-07","close":173.9658},{"date":"2021-04-08","close":175.2162},{"date":"2021-04-09","close":179.9259},{"date":"2021-04-12","close":179.3874},{"date":"2021-04-13","close":176.7405},{"date":"2021-04-14","close":177.6623},{"date":"2021-04-15","close":181.1307},{"date":"2021-04-16","close":181.2676},{"date":"2021-04-19","close":181.2676},{"date":"2021-04-20","close":180.7565},{"date":"2021-04-21","close":181.8426},{"date":"2021-04-22","close":182.5454},{"date":"2021-04-23","close":184.5169},{"date":"2021-04-26","close":183.2665},{"date":"2021-04-27","close":186.4154},{"date":"2021-04-28","close":192.9596},{"date":"2021-04-29","close":195.9899},{"date":"2021-04-30","close":195.4788},{"date":"2021-05-03","close":195.0589},{"date":"2021-05-04","close":195.9625},{"date":"2021-05-05","close":197.076},{"date":"2021-05-06","close":201.1194},{"date":"2021-05-07","close":202.1326},{"date":"2021-05-10","close":202.242},{"date":"2021-05-11","close":199.3395},{"date":"2021-05-12","close":196.1907},{"date":"2021-05-13","close":201.2016},{"date":"2021-05-14","close":199.942},{"date":"2021-05-17","close":201.6761},{"date":"2021-05-18","close":197.2038},{"date":"2021-05-19","close":197.1673},{"date":"2021-05-20","close":198.0527},{"date":"2021-05-21","close":197.7149},{"date":"2021-05-24","close":199.7138},{"date":"2021-05-25","close":198.0344},{"date":"2021-05-26","close":197.7971},{"date":"2021-05-27","close":199.5586},{"date":"2021-05-28","close":201.2837},{"date":"2021-06-01","close":203.7648},{"date":"2021-06-02","close":200.8534},{"date":"2021-06-03","close":200.7344},{"date":"2021-06-04","close":201.714},{"date":"2021-06-07","close":198.1433},{"date":"2021-06-08","close":199.8371},{"date":"2021-06-09","close":199.6998},{"date":"2021-06-10","close":198.7568},{"date":"2021-06-11","close":200.8259},{"date":"2021-06-14","close":195.5249},{"date":"2021-06-15","close":196.5412},{"date":"2021-06-16","close":193.2635},{"date":"2021-06-17","close":190.9563},{"date":"2021-06-18","close":188.1364},{"date":"2021-06-21","close":192.1557},{"date":"2021-06-22","close":192.3021},{"date":"2021-06-23","close":191.002},{"date":"2021-06-24","close":190.2697},{"date":"2021-06-25","close":191.0479},{"date":"2021-06-28","close":191.7162},{"date":"2021-06-29","close":192.0},{"date":"2021-06-30","close":192.4853},{"date":"2021-07-01","close":192.5127},{"date":"2021-07-02","close":192.174},{"date":"2021-07-06","close":189.0795},{"date":"2021-07-07","close":191.8169},{"date":"2021-07-08","close":189.9583},{"date":"2021-07-09","close":192.586},{"date":"2021-07-12","close":192.6592},{"date":"2021-07-13","close":190.6358},{"date":"2021-07-14","close":190.4802},{"date":"2021-07-15","close":190.3154},{"date":"2021-07-16","close":186.1221},{"date":"2021-07-19","close":182.048},{"date":"2021-07-20","close":183.7967},{"date":"2021-07-21","close":185.9391},{"date":"2021-07-22","close":183.9157},{"date":"2021-07-23","close":185.17},{"date":"2021-07-26","close":187.9624},{"date":"2021-07-27","close":187.7336},{"date":"2021-07-28","close":192.2564},{"date":"2021-07-29","close":191.9908},{"date":"2021-07-30","close":192.8881},{"date":"2021-08-02","close":192.5036},{"date":"2021-08-03","close":195.9002},{"date":"2021-08-04","close":194.7924},{"date":"2021-08-05","close":194.0051},{"date":"2021-08-06","close":195.2136},{"date":"2021-08-09","close":196.5228},{"date":"2021-08-10","close":198.7018},{"date":"2021-08-11","close":199.1322},{"date":"2021-08-12","close":197.7771},{"date":"2021-08-13","close":197.3285},{"date":"2021-08-16","close":201.1463},{"date":"2021-08-17","close":198.4729},{"date":"2021-08-18","close":197.4109},{"date":"2021-08-19","close":197.2736},{"date":"2021-08-20","close":199.8463},{"date":"2021-08-23","close":199.6357},{"date":"2021-08-24","close":200.5879},{"date":"2021-08-25","close":205.0283},{"date":"2021-08-26","close":205.715},{"date":"2021-08-27","close":207.0425},{"date":"2021-08-30","close":207.4819},{"date":"2021-08-31","close":206.9769},{"date":"2021-09-01","close":207.6656},{"date":"2021-09-02","close":208.7951},{"date":"2021-09-03","close":207.2891},{"date":"2021-09-07","close":205.5902},{"date":"2021-09-08","close":206.5453},{"date":"2021-09-09","close":206.5637},{"date":"2021-09-10","close":206.0402},{"date":"2021-09-13","close":205.076},{"date":"2021-09-14","close":203.6986},{"date":"2021-09-15","close":204.3505},{"date":"2021-09-16","close":203.3404},{"date":"2021-09-17","close":197.1419},{"date":"2021-09-20","close":195.0757},{"date":"2021-09-21","close":193.3309},{"date":"2021-09-22","close":195.9572},{"date":"2021-09-23","close":200.659},{"date":"2021-09-24","close":199.2172},{"date":"2021-09-27","close":199.3366},{"date":"2021-09-28","close":195.1583},{"date":"2021-09-29","close":195.4522},{"date":"2021-09-30","close":190.2821},{"date":"2021-10-01","close":192.5228},{"date":"2021-10-04","close":190.9525},{"date":"2021-10-05","close":193.735},{"date":"2021-10-06","close":193.1288},{"date":"2021-10-07","close":195.9021},{"date":"2021-10-08","close":189.878},{"date":"2021-10-11","close":189.1801},{"date":"2021-10-12","close":188.8771},{"date":"2021-10-13","close":188.6383},{"date":"2021-10-14","close":190.7596},{"date":"2021-10-15","close":192.6146},{"date":"2021-10-18","close":192.4034},{"date":"2021-10-19","close":194.0196},{"date":"2021-10-20","close":197.1327},{"date":"2021-10-21","close":198.6938},{"date":"2021-10-22","close":199.7315},{"date":"2021-10-25","close":200.209},{"date":"2021-10-26","close":194.589},{"date":"2021-10-27","close":191.1729},{"date":"2021-10-28","close":197.702},{"date":"2021-10-29","close":199.9335},{"date":"2021-11-01","close":201.3293},{"date":"2021-11-02","close":198.5193},{"date":"2021-11-03","close":199.4927},{"date":"2021-11-04","close":200.5121},{"date":"2021-11-05","close":207.9227},{"date":"2021-11-08","close":207.9778},{"date":"2021-11-09","close":208.5748},{"date":"2021-11-10","close":204.4057},{"date":"2021-11-11","close":203.7261},{"date":"2021-11-12","close":206.7932},{"date":"2021-11-15","close":206.2422},{"date":"2021-11-16","close":206.8208},{"date":"2021-11-17","close":204.7087},{"date":"2021-11-18","close":201.8252},{"date":"2021-11-19","close":200.6681},{"date":"2021-11-22","close":201.0814},{"date":"2021-11-23","close":203.3588},{"date":"2021-11-24","close":200.9712},{"date":"2021-11-26","close":196.4715},{"date":"2021-11-29","close":197.9224},{"date":"2021-11-30","close":188.9129},{"date":"2021-12-01","close":186.7389},{"date":"2021-12-02","close":192.6992},{"date":"2021-12-03","close":189.4565},{"date":"2021-12-06","close":194.3849},{"date":"2021-12-07","close":198.254},{"date":"2021-12-08","close":198.5304},{"date":"2021-12-09","close":194.8824},{"date":"2021-12-10","close":195.8773},{"date":"2021-12-13","close":194.0349},{"date":"2021-12-14","close":191.9069},{"date":"2021-12-15","close":194.256},{"date":"2021-12-16","close":194.256},{"date":"2021-12-17","close":190.5896},{"date":"2021-12-20","close":186.4349},{"date":"2021-12-21","close":191.8332},{"date":"2021-12-22","close":190.8291},{"date":"2021-12-23","close":192.0451},{"date":"2021-12-27","close":195.7576},{"date":"2021-12-28","close":197.8671},{"date":"2021-12-29","close":200.0044},{"date":"2021-12-30","close":198.3186},{"date":"2021-12-31","close":199.5069},{"date":"2022-01-03","close":194.2007},{"date":"2022-01-04","close":198.9081},{"date":"2022-01-05","close":197.121},{"date":"2022-01-06","close":197.1486},{"date":"2022-01-07","close":196.4392},{"date":"2022-01-10","close":191.1147},{"date":"2022-01-11","close":195.0114},{"date":"2022-01-12","close":196.0708},{"date":"2022-01-13","close":194.8456},{"date":"2022-01-14","close":192.607},{"date":"2022-01-18","close":190.5711},{"date":"2022-01-19","close":190.0},{"date":"2022-01-20","close":187.0613},{"date":"2022-01-21","close":184.9425},{"date":"2022-01-24","close":184.5833},{"date":"2022-01-25","close":180.2628},{"date":"2022-01-26","close":179.8851},{"date":"2022-01-27","close":180.8984},{"date":"2022-01-28","close":183.7818},{"date":"2022-01-31","close":189.2354},{"date":"2022-02-01","close":190.1289},{"date":"2022-02-02","close":184.8873},{"date":"2022-02-03","close":177.9137},{"date":"2022-02-04","close":174.3946},{"date":"2022-02-07","close":167.1724},{"date":"2022-02-08","close":169.8162},{"date":"2022-02-09","close":173.9525},{"date":"2022-02-10","close":172.0271},{"date":"2022-02-11","close":169.0332},{"date":"2022-02-14","close":167.4579},{"date":"2022-02-15","close":170.0281},{"date":"2022-02-16","close":170.1202},{"date":"2022-02-17","close":168.3054},{"date":"2022-02-18","close":166.6196},{"date":"2022-02-22","close":164.4087},{"date":"2022-02-23","close":161.1569},{"date":"2022-02-24","close":160.5488},{"date":"2022-02-25","close":166.113},{"date":"2022-02-28","close":162.3176},{"date":"2022-03-01","close":154.3829},{"date":"2022-03-02","close":159.0531},{"date":"2022-03-03","close":158.4705},{"date":"2022-03-04","close":154.984},{"date":"2022-03-07","close":146.6518},{"date":"2022-03-08","close":146.9662},{"date":"2022-03-09","close":153.3287},{"date":"2022-03-10","close":151.3404},{"date":"2022-03-11","close":150.1659},{"date":"2022-03-14","close":153.4489},{"date":"2022-03-15","close":154.5586},{"date":"2022-03-16","close":157.3053},{"date":"2022-03-17","close":158.2115},{"date":"2022-03-18","close":158.2485},{"date":"2022-03-21","close":157.9249},{"date":"2022-03-22","close":157.9988},{"date":"2022-03-23","close":152.219},{"date":"2022-03-24","close":154.272},{"date":"2022-03-25","close":160.1166},{"date":"2022-03-28","close":160.4495},{"date":"2022-03-29","close":165.4433},{"date":"2022-03-30","close":163.529},{"date":"2022-03-31","close":160.8841},{"date":"2022-04-01","close":161.8736},{"date":"2022-04-04","close":161.439},{"date":"2022-04-05","close":162.2158},{"date":"2022-04-06","close":161.1801},{"date":"2022-04-07","close":160.6715},{"date":"2022-04-08","close":162.5765},{"date":"2022-04-11","close":162.373},{"date":"2022-04-12","close":160.4403},{"date":"2022-04-13","close":159.534},{"date":"2022-04-14","close":153.9668},{"date":"2022-04-18","close":151.8305},{"date":"2022-04-19","close":156.3158},{"date":"2022-04-20","close":158.2115},{"date":"2022-04-21","close":159.5617},{"date":"2022-04-22","close":154.8268},{"date":"2022-04-25","close":156.0013},{"date":"2022-04-26","close":161.1153},{"date":"2022-04-27","close":167.6906},{"date":"2022-04-28","close":169.7621},{"date":"2022-04-29","close":167.0155},{"date":"2022-05-02","close":165.767},{"date":"2022-05-03","close":167.5426},{"date":"2022-05-04","close":171.4636},{"date":"2022-05-05","close":165.7855},{"date":"2022-05-06","close":164.0007},{"date":"2022-05-09","close":163.1406},{"date":"2022-05-10","close":158.8219},{"date":"2022-05-11","close":158.8219},{"date":"2022-05-12","close":159.4785},{"date":"2022-05-13","close":161.1801},{"date":"2022-05-16","close":160.4218},{"date":"2022-05-17","close":164.7497},{"date":"2022-05-18","close":155.7979},{"date":"2022-05-19","close":155.1967},{"date":"2022-05-20","close":152.1265},{"date":"2022-05-23","close":154.161},{"date":"2022-05-24","close":150.5821},{"date":"2022-05-25","close":152.9125},{"date":"2022-05-26","close":156.1493},{"date":"2022-05-27","close":160.5513},{"date":"2022-05-31","close":160.2726},{"date":"2022-06-01","close":160.7463},{"date":"2022-06-02","close":164.8608},{"date":"2022-06-03","close":164.6937},{"date":"2022-06-06","close":167.1921},{"date":"2022-06-07","close":168.6875},{"date":"2022-06-08","close":166.059},{"date":"2022-06-09","close":161.5636},{"date":"2022-06-10","close":156.8639},{"date":"2022-06-13","close":149.7215},{"date":"2022-06-14","close":149.6193},{"date":"2022-06-15","close":149.6286},{"date":"2022-06-16","close":142.3933},{"date":"2022-06-17","close":143.8794},{"date":"2022-06-21","close":144.2881},{"date":"2022-06-22","close":144.6131},{"date":"2022-06-23","close":144.4181},{"date":"2022-06-24","close":153.576},{"date":"2022-06-27","close":155.0621},{"date":"2022-06-28","close":152.4336},{"date":"2022-06-29","close":152.3221},{"date":"2022-06-30","close":150.3438},{"date":"2022-07-01","close":152.7308},{"date":"2022-07-05","close":151.4955},{"date":"2022-07-06","close":153.9289},{"date":"2022-07-07","close":155.2571},{"date":"2022-07-08","close":153.2045},{"date":"2022-07-11","close":152.0899},{"date":"2022-07-12","close":154.2076},{"date":"2022-07-13","close":151.4398},{"date":"2022-07-14","close":152.35},{"date":"2022-07-15","close":155.1178},{"date":"2022-07-18","close":153.4924},{"date":"2022-07-19","close":159.4274},{"date":"2022-07-20","close":160.9785},{"date":"2022-07-21","close":163.4955},{"date":"2022-07-22","close":162.8175},{"date":"2022-07-25","close":162.3345},{"date":"2022-07-26","close":159.5296},{"date":"2022-07-27","close":171.0744},{"date":"2022-07-28","close":175.672},{"date":"2022-07-29","close":176.898},{"date":"2022-08-01","close":176.8701},{"date":"2022-08-02","close":176.9073},{"date":"2022-08-03","close":179.3686},{"date":"2022-08-04","close":179.7494},{"date":"2022-08-05","close":179.5265},{"date":"2022-08-08","close":183.0652},{"date":"2022-08-09","close":179.8887},{"date":"2022-08-10","close":183.2602},{"date":"2022-08-11","close":184.607},{"date":"2022-08-12","close":188.0528},{"date":"2022-08-15","close":186.8547},{"date":"2022-08-16","close":189.5853},{"date":"2022-08-17","close":186.641},{"date":"2022-08-18","close":185.2943},{"date":"2022-08-19","close":183.0187},{"date":"2022-08-22","close":180.5296},{"date":"2022-08-23","close":179.7123},{"date":"2022-08-24","close":179.9259},{"date":"2022-08-25","close":181.7649},{"date":"2022-08-26","close":175.3376},{"date":"2022-08-29","close":172.7463},{"date":"2022-08-30","close":171.0373},{"date":"2022-08-31","close":170.545},{"date":"2022-09-01","close":172.3005},{"date":"2022-09-02","close":172.2726},{"date":"2022-09-06","close":171.1535},{"date":"2022-09-07","close":175.9469},{"date":"2022-09-08","close":176.3013},{"date":"2022-09-09","close":178.1664},{"date":"2022-09-12","close":179.099},{"date":"2022-09-13","close":172.2166},{"date":"2022-09-14","close":168.0388},{"date":"2022-09-15","close":167.2647},{"date":"2022-09-16","close":161.6786},{"date":"2022-09-19","close":167.1528},{"date":"2022-09-20","close":163.9728},{"date":"2022-09-21","close":161.2777},{"date":"2022-09-22","close":157.5195},{"date":"2022-09-23","close":154.4513},{"date":"2022-09-26","close":152.6328},{"date":"2022-09-27","close":152.008},{"date":"2022-09-28","close":155.4212},{"date":"2022-09-29","close":152.5675},{"date":"2022-09-30","close":151.7282},{"date":"2022-10-03","close":156.7641},{"date":"2022-10-04","close":162.0703},{"date":"2022-10-05","close":160.2612},{"date":"2022-10-06","close":158.6292},{"date":"2022-10-07","close":154.3674},{"date":"2022-10-10","close":154.2275},{"date":"2022-10-11","close":155.1507},{"date":"2022-10-12","close":152.437},{"date":"2022-10-13","close":155.1227},{"date":"2022-10-14","close":155.2813},{"date":"2022-10-17","close":158.0696},{"date":"2022-10-18","close":161.5108},{"date":"2022-10-19","close":159.7203},{"date":"2022-10-20","close":157.3422},{"date":"2022-10-21","close":159.5058},{"date":"2022-10-24","close":161.9118},{"date":"2022-10-25","close":165.0732},{"date":"2022-10-26","close":152.2318},{"date":"2022-10-27","close":157.0718},{"date":"2022-10-28","close":160.056},{"date":"2022-10-31","close":158.1163},{"date":"2022-11-01","close":157.3982},{"date":"2022-11-02","close":154.3394},{"date":"2022-11-03","close":156.2511},{"date":"2022-11-04","close":162.7884},{"date":"2022-11-07","close":164.2619},{"date":"2022-11-08","close":164.2152},{"date":"2022-11-09","close":159.0955},{"date":"2022-11-10","close":170.3515},{"date":"2022-11-11","close":171.4333},{"date":"2022-11-14","close":168.3745},{"date":"2022-11-15","close":172.7856},{"date":"2022-11-16","close":173.9699},{"date":"2022-11-17","close":173.3171},{"date":"2022-11-18","close":175.5272},{"date":"2022-11-21","close":176.4225},{"date":"2022-11-22","close":178.3996},{"date":"2022-11-23","close":179.9942},{"date":"2022-11-25","close":179.3881},{"date":"2022-11-28","close":175.0703},{"date":"2022-11-29","close":175.7137},{"date":"2022-11-30","close":180.2927},{"date":"2022-12-01","close":180.1434},{"date":"2022-12-02","close":179.6119},{"date":"2022-12-05","close":178.4555},{"date":"2022-12-06","close":178.8019},{"date":"2022-12-07","close":179.5322},{"date":"2022-12-08","close":167.7918},{"date":"2022-12-09","close":166.3968},{"date":"2022-12-12","close":168.054},{"date":"2022-12-13","close":173.6151},{"date":"2022-12-14","close":170.2541},{"date":"2022-12-15","close":169.7579},{"date":"2022-12-16","close":167.8573},{"date":"2022-12-19","close":165.2265},{"date":"2022-12-20","close":166.9867},{"date":"2022-12-21","close":169.3927},{"date":"2022-12-22","close":167.408},{"date":"2022-12-23","close":169.5613},{"date":"2022-12-27","close":170.7503},{"date":"2022-12-28","close":167.6608},{"date":"2022-12-29","close":169.8515},{"date":"2022-12-30","close":169.4583},{"date":"2023-01-03","close":171.5274},{"date":"2023-01-04","close":174.8791},{"date":"2023-01-05","close":171.4431},{"date":"2023-01-06","close":176.3022},{"date":"2023-01-09","close":177.3975},{"date":"2023-01-10","close":177.6316},{"date":"2023-01-11","close":180.3092},{"date":"2023-01-12","close":180.6744},{"date":"2023-01-13","close":182.8839},{"date":"2023-01-17","close":181.1706},{"date":"2023-01-18","close":177.2103},{"date":"2023-01-19","close":174.2705},{"date":"2023-01-20","close":178.3431},{"date":"2023-01-23","close":179.6632},{"date":"2023-01-24","close":177.7908},{"date":"2023-01-25","close":173.2875},{"date":"2023-01-26","close":176.143},{"date":"2023-01-27","close":175.497},{"date":"2023-01-30","close":173.7931},{"date":"2023-01-31","close":177.3601},{"date":"2023-02-01","close":179.4386},{"date":"2023-02-02","close":176.5362},{"date":"2023-02-03","close":169.6455},{"date":"2023-02-06","close":167.1552},{"date":"2023-02-07","close":171.8925},{"date":"2023-02-08","close":171.8082},{"date":"2023-02-09","close":169.3741},{"date":"2023-02-10","close":169.8234},{"date":"2023-02-13","close":173.4747},{"date":"2023-02-14","close":172.4917},{"date":"2023-02-15","close":173.7931},{"date":"2023-02-16","close":170.4413},{"date":"2023-02-17","close":170.8627},{"date":"2023-02-21","close":167.5858},{"date":"2023-02-22","close":170.8158},{"date":"2023-02-23","close":170.1511},{"date":"2023-02-24","close":170.0668},{"date":"2023-02-27","close":170.2728},{"date":"2023-02-28","close":171.2787},{"date":"2023-03-01","close":170.2728},{"date":"2023-03-02","close":170.6958},{"date":"2023-03-03","close":172.3505},{"date":"2023-03-06","close":169.5677},{"date":"2023-03-07","close":167.1234},{"date":"2023-03-08","close":167.5089},{"date":"2023-03-09","close":164.5193},{"date":"2023-03-10","close":160.5145},{"date":"2023-03-13","close":161.2289},{"date":"2023-03-14","close":163.7861},{"date":"2023-03-15","close":160.9657},{"date":"2023-03-16","close":161.4264},{"date":"2023-03-17","close":156.5002},{"date":"2023-03-20","close":159.424},{"date":"2023-03-21","close":162.0562},{"date":"2023-03-22","close":160.4393},{"date":"2023-03-23","close":159.471},{"date":"2023-03-24","close":159.5744},{"date":"2023-03-27","close":161.746},{"date":"2023-03-28","close":162.2349},{"date":"2023-03-29","close":162.8083},{"date":"2023-03-30","close":163.7296},{"date":"2023-03-31","close":168.214},{"date":"2023-04-03","close":167.6781},{"date":"2023-04-04","close":164.8672},{"date":"2023-04-05","close":166.2021},{"date":"2023-04-06","close":166.2773},{"date":"2023-04-10","close":166.5594},{"date":"2023-04-11","close":167.4713},{"date":"2023-04-12","close":166.5782},{"date":"2023-04-13","close":168.7874},{"date":"2023-04-14","close":167.2833},{"date":"2023-04-17","close":168.167},{"date":"2023-04-18","close":168.5618},{"date":"2023-04-19","close":169.2293},{"date":"2023-04-20","close":167.3302},{"date":"2023-04-21","close":167.4243},{"date":"2023-04-24","close":168.3926},{"date":"2023-04-25","close":160.5991},{"date":"2023-04-26","close":155.231},{"date":"2023-04-27","close":159.3112},{"date":"2023-04-28","close":164.0305},{"date":"2023-05-01","close":164.2185},{"date":"2023-05-02","close":162.9775},{"date":"2023-05-03","close":160.5521},{"date":"2023-05-04","close":158.0796},{"date":"2023-05-05","close":161.7742},{"date":"2023-05-08","close":161.5486},{"date":"2023-05-09","close":159.941},{"date":"2023-05-10","close":162.1785},{"date":"2023-05-11","close":161.9904},{"date":"2023-05-12","close":162.7801},{"date":"2023-05-15","close":162.9117},{"date":"2023-05-16","close":158.1172},{"date":"2023-05-17","close":160.0538},{"date":"2023-05-18","close":160.7777},{"date":"2023-05-19","close":160.5709},{"date":"2023-05-22","close":160.5427},{"date":"2023-05-23","close":159.4521},{"date":"2023-05-24","close":154.9114},{"date":"2023-05-25","close":154.714},{"date":"2023-05-26","close":153.2099},{"date":"2023-05-30","close":153.2944},{"date":"2023-05-31","close":151.48},{"date":"2023-06-01","close":149.7032},{"date":"2023-06-02","close":156.3686},{"date":"2023-06-05","close":156.0771},{"date":"2023-06-06","close":158.2595},{"date":"2023-06-07","close":162.3973},{"date":"2023-06-08","close":157.0597},{"date":"2023-06-09","close":153.5359},{"date":"2023-06-12","close":156.5779},{"date":"2023-06-13","close":158.9491},{"date":"2023-06-14","close":157.8532},{"date":"2023-06-15","close":159.7238},{"date":"2023-06-16","close":161.6321},{"date":"2023-06-20","close":158.7507},{"date":"2023-06-21","close":160.404},{"date":"2023-06-22","close":158.6279},{"date":"2023-06-23","close":158.5712},{"date":"2023-06-26","close":159.8371},{"date":"2023-06-27","close":160.9802},{"date":"2023-06-28","close":156.3228},{"date":"2023-06-29","close":158.7035},{"date":"2023-06-30","close":162.3028},{"date":"2023-07-03","close":163.89},{"date":"2023-07-05","close":159.3081},{"date":"2023-07-06","close":160.2906},{"date":"2023-07-07","close":162.1611},{"date":"2023-07-10","close":163.6916},{"date":"2023-07-11","close":167.1492},{"date":"2023-07-12","close":168.0845},{"date":"2023-07-13","close":169.7945},{"date":"2023-07-14","close":168.5569},{"date":"2023-07-17","close":167.0075},{"date":"2023-07-18","close":167.5366},{"date":"2023-07-19","close":167.6122},{"date":"2023-07-20","close":167.2531},{"date":"2023-07-21","close":168.5097},{"date":"2023-07-24","close":167.7917},{"date":"2023-07-25","close":165.0047},{"date":"2023-07-26","close":170.6353},{"date":"2023-07-27","close":173.3372},{"date":"2023-07-28","close":174.3953},{"date":"2023-07-31","close":173.8379},{"date":"2023-08-01","close":175.0377},{"date":"2023-08-02","close":174.9149},{"date":"2023-08-03","close":174.9243},{"date":"2023-08-04","close":174.792},{"date":"2023-08-07","close":176.5492},{"date":"2023-08-08","close":174.3764},{"date":"2023-08-09","close":173.4694},{"date":"2023-08-10","close":174.4803},{"date":"2023-08-11","close":174.7354},{"date":"2023-08-14","close":174.0457},{"date":"2023-08-15","close":170.3518},{"date":"2023-08-16","close":168.4341},{"date":"2023-08-17","close":167.5083},{"date":"2023-08-18","close":167.3571},{"date":"2023-08-21","close":167.8484},{"date":"2023-08-22","close":166.8564},{"date":"2023-08-23","close":171.9107},{"date":"2023-08-24","close":171.495},{"date":"2023-08-25","close":174.1685},{"date":"2023-08-28","close":175.7746},{"date":"2023-08-29","close":177.1539},{"date":"2023-08-30","close":177.4278},{"date":"2023-08-31","close":177.9663},{"date":"2023-09-01","close":178.5709},{"date":"2023-09-05","close":174.6335},{"date":"2023-09-06","close":174.0547},{"date":"2023-09-07","close":173.068},{"date":"2023-09-08","close":171.7871},{"date":"2023-09-11","close":171.7681},{"date":"2023-09-12","close":172.5651},{"date":"2023-09-13","close":171.9484},{"date":"2023-09-14","close":173.5424},{"date":"2023-09-15","close":171.3127},{"date":"2023-09-18","close":172.679},{"date":"2023-09-19","close":172.8687},{"date":"2023-09-20","close":174.2634},{"date":"2023-09-21","close":170.8478},{"date":"2023-09-22","close":171.5974},{"date":"2023-09-25","close":175.5728},{"date":"2023-09-26","close":173.1913},{"date":"2023-09-27","close":172.7074},{"date":"2023-09-28","close":174.1401},{"date":"2023-09-29","close":173.3146},{"date":"2023-10-02","close":172.2235},{"date":"2023-10-03","close":170.307},{"date":"2023-10-04","close":173.9314},{"date":"2023-10-05","close":173.4285},{"date":"2023-10-06","close":174.3868},{"date":"2023-10-09","close":175.2502},{"date":"2023-10-10","close":174.8707},{"date":"2023-10-11","close":176.958},{"date":"2023-10-12","close":173.884},{"date":"2023-10-13","close":173.3336},{"date":"2023-10-16","close":173.3431},{"date":"2023-10-17","close":174.8327},{"date":"2023-10-18","close":170.0413},{"date":"2023-10-19","close":167.8686},{"date":"2023-10-20","close":164.9653},{"date":"2023-10-23","close":162.4985},{"date":"2023-10-24","close":164.2063},{"date":"2023-10-25","close":159.7091},{"date":"2023-10-26","close":162.1},{"date":"2023-10-27","close":161.8059},{"date":"2023-10-30","close":163.7889},{"date":"2023-10-31","close":165.1551},{"date":"2023-11-01","close":164.9653},{"date":"2023-11-02","close":167.1855},{"date":"2023-11-03","close":171.9579},{"date":"2023-11-06","close":169.937},{"date":"2023-11-07","close":168.1722},{"date":"2023-11-08","close":169.4815},{"date":"2023-11-09","close":168.732},{"date":"2023-11-10","close":170.8668},{"date":"2023-11-13","close":170.4683},{"date":"2023-11-14","close":178.3242},{"date":"2023-11-15","close":179.292},{"date":"2023-11-16","close":179.4818},{"date":"2023-11-17","close":180.2313},{"date":"2023-11-20","close":179.9277},{"date":"2023-11-21","close":179.7664},{"date":"2023-11-22","close":180.0795},{"date":"2023-11-24","close":180.0226},{"date":"2023-11-27","close":180.4875},{"date":"2023-11-28","close":179.9846},{"date":"2023-11-29","close":182.5084},{"date":"2023-11-30","close":184.5388},{"date":"2023-12-01","close":185.1934},{"date":"2023-12-04","close":185.5065},{"date":"2023-12-05","close":184.0775},{"date":"2023-12-06","close":184.0203},{"date":"2023-12-07","close":184.8206},{"date":"2023-12-08","close":182.6484},{"date":"2023-12-11","close":183.6297},{"date":"2023-12-12","close":181.9052},{"date":"2023-12-13","close":187.1738},{"date":"2023-12-14","close":189.5461},{"date":"2023-12-15","close":188.4314},{"date":"2023-12-18","close":189.5461},{"date":"2023-12-19","close":191.0038},{"date":"2023-12-20","close":191.5945},{"date":"2023-12-21","close":193.1189},{"date":"2023-12-22","close":192.0709},{"date":"2023-12-26","close":192.3567},{"date":"2023-12-27","close":193.1665},{"date":"2023-12-28","close":193.1951},{"date":"2023-12-29","close":192.6044},{"date":"2024-01-02","close":190.2321},{"date":"2024-01-03","close":187.4311},{"date":"2024-01-04","close":186.4307},{"date":"2024-01-05","close":186.8213},{"date":"2024-01-08","close":186.1544},{"date":"2024-01-09","close":186.1639},{"date":"2024-01-10","close":186.8118},{"date":"2024-01-11","close":187.4215},{"date":"2024-01-12","close":187.8026},{"date":"2024-01-16","close":186.9071},{"date":"2024-01-17","close":187.0881},{"date":"2024-01-18","close":189.1079},{"date":"2024-01-19","close":191.1181},{"date":"2024-01-22","close":192.5282},{"date":"2024-01-23","close":191.5278},{"date":"2024-01-24","close":189.0793},{"date":"2024-01-25","close":190.9371},{"date":"2024-01-26","close":191.4993},{"date":"2024-01-29","close":190.4608},{"date":"2024-01-30","close":191.7279},{"date":"2024-01-31","close":190.0225},{"date":"2024-02-01","close":190.032},{"date":"2024-02-02","close":189.4604},{"date":"2024-02-05","close":186.6784},{"date":"2024-02-06","close":189.0603},{"date":"2024-02-07","close":193.4714},{"date":"2024-02-08","close":193.3761},{"date":"2024-02-09","close":195.091},{"date":"2024-02-12","close":197.0346},{"date":"2024-02-13","close":194.2145},{"date":"2024-02-14","close":196.6345},{"date":"2024-02-15","close":198.8067},{"date":"2024-02-16","close":198.9592},{"date":"2024-02-20","close":199.7975},{"date":"2024-02-21","close":200.9599},{"date":"2024-02-22","close":206.1904},{"date":"2024-02-23","close":204.5422},{"date":"2024-02-26","close":204.1801},{"date":"2024-02-27","close":203.98},{"date":"2024-02-28","close":204.0372},{"date":"2024-02-29","close":206.2952},{"date":"2024-03-01","close":206.4762},{"date":"2024-03-04","close":205.9141},{"date":"2024-03-05","close":206.7269},{"date":"2024-03-06","close":204.6709},{"date":"2024-03-07","close":206.6983},{"date":"2024-03-08","close":206.3062},{"date":"2024-03-11","close":206.5357},{"date":"2024-03-12","close":207.3199},{"date":"2024-03-13","close":205.4455},{"date":"2024-03-14","close":206.5357},{"date":"2024-03-15","close":206.2584},{"date":"2024-03-18","close":205.1012},{"date":"2024-03-19","close":205.8089},{"date":"2024-03-20","close":207.0139},{"date":"2024-03-21","close":209.0795},{"date":"2024-03-22","close":206.1627},{"date":"2024-03-25","close":207.8171},{"date":"2024-03-26","close":209.8254},{"date":"2024-03-27","close":214.4444},{"date":"2024-03-28","close":213.4977},{"date":"2024-04-01","close":213.8037},{"date":"2024-04-02","close":210.7435},{"date":"2024-04-03","close":211.4799},{"date":"2024-04-04","close":207.6546},{"date":"2024-04-05","close":208.5822},{"date":"2024-04-08","close":208.6683},{"date":"2024-04-09","close":209.9306},{"date":"2024-04-10","close":206.1054},{"date":"2024-04-11","close":205.6081},{"date":"2024-04-12","close":202.0027},{"date":"2024-04-15","close":202.0506},{"date":"2024-04-16","close":201.8689},{"date":"2024-04-17","close":199.7937},{"date":"2024-04-18","close":200.2049},{"date":"2024-04-19","close":202.3279},{"date":"2024-04-22","close":202.5192},{"date":"2024-04-23","close":202.0984},{"date":"2024-04-24","close":203.1408},{"date":"2024-04-25","close":207.6737},{"date":"2024-04-26","close":209.462},{"date":"2024-04-29","close":208.85},{"date":"2024-04-30","close":207.7885},{"date":"2024-05-01","close":208.3144},{"date":"2024-05-02","close":209.9211},{"date":"2024-05-03","close":211.8719},{"date":"2024-05-06","close":212.4361},{"date":"2024-05-07","close":214.1193},{"date":"2024-05-08","close":215.2669},{"date":"2024-05-09","close":217.6959},{"date":"2024-05-10","close":215.7546},{"date":"2024-05-13","close":215.2382},{"date":"2024-05-14","close":215.8789},{"date":"2024-05-15","close":216.2328},{"date":"2024-05-16","close":214.7696},{"date":"2024-05-17","close":216.4144},{"date":"2024-05-20","close":216.1754},{"date":"2024-05-21","close":219.1304},{"date":"2024-05-22","close":219.2069},{"date":"2024-05-23","close":217.1126},{"date":"2024-05-24","close":217.1317},{"date":"2024-05-28","close":215.0756},{"date":"2024-05-29","close":212.2545},{"date":"2024-05-30","close":213.7176},{"date":"2024-05-31","close":217.6481},{"date":"2024-06-03","close":217.2273},{"date":"2024-06-04","close":217.5334},{"date":"2024-06-05","close":218.8102},{"date":"2024-06-06","close":217.8502},{"date":"2024-06-07","close":217.2453},{"date":"2024-06-10","close":215.7573},{"date":"2024-06-11","close":216.2277},{"date":"2024-06-12","close":219.0886},{"date":"2024-06-13","close":219.2326},{"date":"2024-06-14","close":217.4757},{"date":"2024-06-17","close":219.2614},{"date":"2024-06-18","close":217.9653},{"date":"2024-06-20","close":216.9669},{"date":"2024-06-21","close":217.8693},{"date":"2024-06-24","close":220.3462},{"date":"2024-06-25","close":216.6981},{"date":"2024-06-26","close":215.1045},{"date":"2024-06-27","close":214.4708},{"date":"2024-06-28","close":209.9107},{"date":"2024-07-01","close":204.8321},{"date":"2024-07-02","close":206.5218},{"date":"2024-07-03","close":208.1634},{"date":"2024-07-05","close":207.405},{"date":"2024-07-08","close":206.5026},{"date":"2024-07-09","close":204.4865},{"date":"2024-07-10","close":207.8658},{"date":"2024-07-11","close":209.133},{"date":"2024-07-12","close":211.8595},{"date":"2024-07-15","close":210.1027},{"date":"2024-07-16","close":214.5381},{"date":"2024-07-17","close":213.9428},{"date":"2024-07-18","close":214.9796},{"date":"2024-07-19","close":211.1971},{"date":"2024-07-22","close":215.2197},{"date":"2024-07-23","close":211.7443},{"date":"2024-07-24","close":206.205},{"date":"2024-07-25","close":200.7424},{"date":"2024-07-26","close":205.1969},{"date":"2024-07-29","close":204.4001},{"date":"2024-07-30","close":207.1554},{"date":"2024-07-31","close":208.1634},{"date":"2024-08-01","close":205.4946},{"date":"2024-08-02","close":201.9713},{"date":"2024-08-05","close":194.1854},{"date":"2024-08-06","close":197.4015},{"date":"2024-08-07","close":194.7134},{"date":"2024-08-08","close":199.4272},{"date":"2024-08-09","close":199.552},{"date":"2024-08-12","close":199.168},{"date":"2024-08-13","close":200.7328},{"date":"2024-08-14","close":200.5984},{"date":"2024-08-15","close":204.0161},{"date":"2024-08-16","close":204.4577},{"date":"2024-08-19","close":204.7361},{"date":"2024-08-20","close":203.8433},{"date":"2024-08-21","close":206.3202},{"date":"2024-08-22","close":207.549},{"date":"2024-08-23","close":210.2947},{"date":"2024-08-26","close":209.3251},{"date":"2024-08-27","close":208.7298},{"date":"2024-08-28","close":210.0547},{"date":"2024-08-29","close":209.8435},{"date":"2024-08-30","close":212.9828},{"date":"2024-09-03","close":211.1203},{"date":"2024-09-04","close":210.995},{"date":"2024-09-05","close":210.8311},{"date":"2024-09-06","close":209.0769},{"date":"2024-09-09","close":211.6505},{"date":"2024-09-10","close":211.5348},{"date":"2024-09-11","close":210.4167},{"date":"2024-09-12","close":210.5805},{"date":"2024-09-13","close":211.4962},{"date":"2024-09-16","close":213.0577},{"date":"2024-09-17","close":212.2481},{"date":"2024-09-18","close":201.7995},{"date":"2024-09-19","close":207.9781},{"date":"2024-09-20","close":203.9394},{"date":"2024-09-23","close":207.901},{"date":"2024-09-24","close":210.5902},{"date":"2024-09-25","close":210.9179},{"date":"2024-09-26","close":213.7517},{"date":"2024-09-27","close":214.3108},{"date":"2024-09-30","close":212.7878},{"date":"2024-10-01","close":211.8818},{"date":"2024-10-02","close":208.701},{"date":"2024-10-03","close":204.9129},{"date":"2024-10-04","close":206.8407},{"date":"2024-10-07","close":206.2334},{"date":"2024-10-08","close":206.7153},{"date":"2024-10-09","close":207.872},{"date":"2024-10-10","close":207.3033},{"date":"2024-10-11","close":210.1564},{"date":"2024-10-14","close":212.5565},{"date":"2024-10-15","close":211.9397},{"date":"2024-10-16","close":207.1684},{"date":"2024-10-17","close":210.4745},{"date":"2024-10-18","close":209.4817},{"date":"2024-10-21","close":207.6311},{"date":"2024-10-22","close":204.7201},{"date":"2024-10-23","close":200.1513},{"date":"2024-10-24","close":197.5584},{"date":"2024-10-25","close":199.679},{"date":"2024-10-28","close":199.5537},{"date":"2024-10-29","close":198.744},{"date":"2024-10-30","close":200.2573},{"date":"2024-10-31","close":199.5537},{"date":"2024-11-01","close":198.6669},{"date":"2024-11-04","close":198.1464},{"date":"2024-11-05","close":199.2838},{"date":"2024-11-06","close":196.7487},{"date":"2024-11-07","close":198.0307},{"date":"2024-11-08","close":197.703},{"date":"2024-11-11","close":197.1922},{"date":"2024-11-12","close":195.2258},{"date":"2024-11-13","close":195.6499},{"date":"2024-11-14","close":192.6908},{"date":"2024-11-15","close":190.5895},{"date":"2024-11-18","close":191.1486},{"date":"2024-11-19","close":189.8859},{"date":"2024-11-20","close":190.5028},{"date":"2024-11-21","close":192.3824},{"date":"2024-11-22","close":195.274},{"date":"2024-11-25","close":200.4308},{"date":"2024-11-26","close":197.2307},{"date":"2024-11-27","close":197.7416},{"date":"2024-11-29","close":198.5127},{"date":"2024-12-02","close":198.6958},{"date":"2024-12-03","close":197.7801},{"date":"2024-12-04","close":197.8285},{"date":"2024-12-05","close":196.7927},{"date":"2024-12-06","close":196.028},{"date":"2024-12-09","close":197.5187},{"date":"2024-12-10","close":195.0212},{"date":"2024-12-11","close":191.2458},{"date":"2024-12-12","close":191.3523},{"date":"2024-12-13","close":188.9032},{"date":"2024-12-16","close":186.8897},{"date":"2024-12-17","close":185.3408},{"date":"2024-12-18","close":180.8782},{"date":"2024-12-19","close":180.307},{"date":"2024-12-20","close":182.1173},{"date":"2024-12-23","close":182.5529},{"date":"2024-12-24","close":183.3273},{"date":"2024-12-26","close":183.2983},{"date":"2024-12-27","close":182.4851},{"date":"2024-12-30","close":181.2557},{"date":"2024-12-31","close":181.1492},{"date":"2025-01-02","close":177.4513},{"date":"2025-01-03","close":179.1744},{"date":"2025-01-06","close":182.0301},{"date":"2025-01-07","close":180.7233},{"date":"2025-01-08","close":181.7107},{"date":"2025-01-10","close":178.9518},{"date":"2025-01-13","close":181.9527},{"date":"2025-01-14","close":183.2595},{"date":"2025-01-15","close":184.1501},{"date":"2025-01-16","close":185.1279},{"date":"2025-01-17","close":185.2053},{"date":"2025-01-21","close":186.3476},{"date":"2025-01-22","close":184.4405},{"date":"2025-01-23","close":187.1801},{"date":"2025-01-24","close":185.3989},{"date":"2025-01-27","close":189.6486},{"date":"2025-01-28","close":187.122},{"date":"2025-01-29","close":186.7445},{"date":"2025-01-30","close":176.6575},{"date":"2025-01-31","close":179.7939},{"date":"2025-02-03","close":177.4803},{"date":"2025-02-04","close":176.7834},{"date":"2025-02-05","close":178.7291},{"date":"2025-02-06","close":175.8734},{"date":"2025-02-07","close":173.4242},{"date":"2025-02-10","close":175.8927},{"date":"2025-02-11","close":174.2374},{"date":"2025-02-12","close":175.399},{"date":"2025-02-13","close":177.035},{"date":"2025-02-14","close":175.8056},{"date":"2025-02-18","close":177.7998},{"date":"2025-02-19","close":177.1319},{"date":"2025-02-20","close":178.3806},{"date":"2025-02-21","close":178.4677},{"date":"2025-02-24","close":178.642},{"date":"2025-02-25","close":180.4232},{"date":"2025-02-26","close":179.8133},{"date":"2025-02-27","close":179.5616},{"date":"2025-02-28","close":181.9624},{"date":"2025-03-03","close":179.9779},{"date":"2025-03-04","close":175.5346},{"date":"2025-03-05","close":177.84},{"date":"2025-03-06","close":177.4315},{"date":"2025-03-07","close":178.9295},{"date":"2025-03-10","close":181.4392},{"date":"2025-03-11","close":175.2427},{"date":"2025-03-12","close":172.2369},{"date":"2025-03-13","close":171.0988},{"date":"2025-03-14","close":173.7739},{"date":"2025-03-17","close":174.8245},{"date":"2025-03-18","close":175.0287},{"date":"2025-03-19","close":174.2311},{"date":"2025-03-20","close":172.2272},{"date":"2025-03-21","close":169.8245},{"date":"2025-03-24","close":172.1883},{"date":"2025-03-25","close":170.9043},{"date":"2025-03-26","close":173.0929},{"date":"2025-03-27","close":173.1416},{"date":"2025-03-28","close":170.9821},{"date":"2025-03-31","close":173.1221},{"date":"2025-04-01","close":174.6688},{"date":"2025-04-02","close":175.661},{"date":"2025-04-03","close":171.5365},{"date":"2025-04-04","close":165.6124},{"date":"2025-04-07","close":161.7505},{"date":"2025-04-08","close":155.2331},{"date":"2025-04-09","close":164.2603},{"date":"2025-04-10","close":162.0424},{"date":"2025-04-11","close":165.0579},{"date":"2025-04-14","close":167.5871},{"date":"2025-04-15","close":164.8829},{"date":"2025-04-16","close":163.5696},{"date":"2025-04-17","close":166.1961},{"date":"2025-04-21","close":164.4257},{"date":"2025-04-22","close":170.0677},{"date":"2025-04-23","close":165.6124},{"date":"2025-04-24","close":168.8906},{"date":"2025-04-25","close":166.0988},{"date":"2025-04-28","close":165.593},{"date":"2025-04-29","close":167.0424},{"date":"2025-04-30","close":166.449},{"date":"2025-05-01","close":164.7953},{"date":"2025-05-02","close":166.7505},{"date":"2025-05-05","close":166.2739},{"date":"2025-05-06","close":165.5541},{"date":"2025-05-07","close":166.984},{"date":"2025-05-08","close":168.307},{"date":"2025-05-09","close":167.5093},{"date":"2025-05-12","close":178.3458},{"date":"2025-05-13","close":177.1688},{"date":"2025-05-14","close":175.5929},{"date":"2025-05-15","close":176.9159},{"date":"2025-05-16","close":178.2194},{"date":"2025-05-19","close":178.5696},{"date":"2025-05-20","close":178.9587},{"date":"2025-05-21","close":175.2136},{"date":"2025-05-22","close":175.3887},{"date":"2025-05-23","close":172.7136},{"date":"2025-05-27","close":176.41},{"date":"2025-05-28","close":172.9179},{"date":"2025-05-29","close":174.7563},{"date":"2025-05-30","close":172.8887},{"date":"2025-06-02","close":171.3809},{"date":"2025-06-03","close":174.7563},{"date":"2025-06-04","close":174.7759},{"date":"2025-06-05","close":173.7883},{"date":"2025-06-06","close":175.8907},{"date":"2025-06-09","close":175.6658},{"date":"2025-06-10","close":176.1059},{"date":"2025-06-11","close":173.4265},{"date":"2025-06-12","close":175.3724},{"date":"2025-06-13","close":170.7764},{"date":"2025-06-16","close":172.5072},{"date":"2025-06-17","close":170.1017},{"date":"2025-06-18","close":170.0821},{"date":"2025-06-20","close":171.5978},{"date":"2025-06-23","close":175.4115},{"date":"2025-06-24","close":175.1671},{"date":"2025-06-25","close":172.6931},{"date":"2025-06-26","close":172.0574},{"date":"2025-06-27","close":171.7445},{"date":"2025-06-30","close":171.5881},{"date":"2025-07-01","close":177.0739},{"date":"2025-07-02","close":179.3719},{"date":"2025-07-03","close":179.1862},{"date":"2025-07-07","close":176.3112},{"date":"2025-07-08","close":178.2083},{"date":"2025-07-09","close":179.4599},{"date":"2025-07-10","close":180.5454},{"date":"2025-07-11","close":178.1789},{"date":"2025-07-14","close":176.4579},{"date":"2025-07-15","close":173.2602},{"date":"2025-07-16","close":174.2381},{"date":"2025-07-17","close":176.8001},{"date":"2025-07-18","close":174.6488},{"date":"2025-07-21","close":175.0497},{"date":"2025-07-22","close":177.6509},{"date":"2025-07-23","close":175.6854},{"date":"2025-07-24","close":174.5021},{"date":"2025-07-25","close":173.8567},{"date":"2025-07-28","close":170.5026},{"date":"2025-07-29","close":168.4605},{"date":"2025-07-30","close":164.6956},{"date":"2025-07-31","close":164.06},{"date":"2025-08-01","close":162.1531},{"date":"2025-08-04","close":163.6493},{"date":"2025-08-05","close":164.4511},{"date":"2025-08-06","close":163.9133},{"date":"2025-08-07","close":166.2407},{"date":"2025-08-08","close":167.0328},{"date":"2025-08-11","close":168.0204},{"date":"2025-08-12","close":170.8074},{"date":"2025-08-13","close":175.4621},{"date":"2025-08-14","close":173.8291},{"date":"2025-08-15","close":170.915},{"date":"2025-08-18","close":168.4409},{"date":"2025-08-19","close":171.4137},{"date":"2025-08-20","close":171.8048},{"date":"2025-08-21","close":171.9906},{"date":"2025-08-22","close":174.5527},{"date":"2025-08-25","close":171.8831},{"date":"2025-08-26","close":169.3895},{"date":"2025-08-27","close":169.4286},{"date":"2025-08-28","close":167.2968},{"date":"2025-08-29","close":167.8542},{"date":"2025-09-02","close":165.5659},{"date":"2025-09-03","close":164.0306},{"date":"2025-09-04","close":164.2568},{"date":"2025-09-05","close":165.2697},{"date":"2025-09-08","close":165.5844},{"date":"2025-09-09","close":164.1093},{"date":"2025-09-10","close":161.995},{"date":"2025-09-11","close":165.7516},{"date":"2025-09-12","close":162.8997},{"date":"2025-09-15","close":162.113},{"date":"2025-09-16","close":163.4701},{"date":"2025-09-17","close":162.2015},{"date":"2025-09-18","close":162.2999},{"date":"2025-09-19","close":161.6508},{"date":"2025-09-22","close":160.4904},{"date":"2025-09-23","close":160.6084},{"date":"2025-09-24","close":159.5267},{"date":"2025-09-25","close":156.075},{"date":"2025-09-26","close":158.0811},{"date":"2025-09-29","close":157.7566},{"date":"2025-09-30","close":159.4775},{"date":"2025-10-01","close":159.7922},{"date":"2025-10-02","close":159.9791},{"date":"2025-10-03","close":160.7264},{"date":"2025-10-06","close":160.0479},{"date":"2025-10-07","close":158.6908},{"date":"2025-10-08","close":159.271},{"date":"2025-10-09","close":158.1401},{"date":"2025-10-10","close":156.0356},{"date":"2025-10-13","close":154.8752},{"date":"2025-10-14","close":157.4714},{"date":"2025-10-15","close":156.9305},{"date":"2025-10-16","close":156.6945},{"date":"2025-10-17","close":156.7928},{"date":"2025-10-20","close":157.5894},{"date":"2025-10-21","close":160.8149},{"date":"2025-10-22","close":176.0674},{"date":"2025-10-23","close":183.1872},{"date":"2025-10-24","close":178.5751},{"date":"2025-10-27","close":177.4737},{"date":"2025-10-28","close":176.1953},{"date":"2025-10-29","close":173.2746},{"date":"2025-10-30","close":173.0091},{"date":"2025-10-31","close":171.9863},{"date":"2025-11-03","close":171.3766},{"date":"2025-11-04","close":171.4946},{"date":"2025-11-05","close":171.6225},{"date":"2025-11-06","close":169.0951},{"date":"2025-11-07","close":171.1799},{"date":"2025-11-10","close":170.7079},{"date":"2025-11-11","close":171.416},{"date":"2025-11-12","close":171.1209},{"date":"2025-11-13","close":173.4811},{"date":"2025-11-14","close":170.0392},{"date":"2025-11-17","close":167.9249},{"date":"2025-11-18","close":165.9286},{"date":"2025-11-19","close":165.6434},{"date":"2025-11-20","close":163.2538},{"date":"2025-11-21","close":167.6299},{"date":"2025-11-24","close":164.8075},{"date":"2025-11-25","close":167.6594},{"date":"2025-11-26","close":169.3607},{"date":"2025-11-28","close":169.5082},{"date":"2025-12-01","close":169.6655},{"date":"2025-12-02","close":169.3607},{"date":"2025-12-03","close":173.5991},{"date":"2025-12-04","close":172.9762},{"date":"2025-12-05","close":177.2967},{"date":"2025-12-08","close":173.3223},{"date":"2025-12-09","close":170.9791},{"date":"2025-12-10","close":175.092},{"date":"2025-12-11","close":179.6003},{"date":"2025-12-12","close":180.5296},{"date":"2025-12-15","close":181.6073},{"date":"2025-12-16","close":181.0437},{"date":"2025-12-17","close":181.7753},{"date":"2025-12-18","close":181.1624},{"date":"2025-12-19","close":179.0961},{"date":"2025-12-22","close":178.9774},{"date":"2025-12-23","close":179.1653},{"date":"2025-12-24","close":179.6497},{"date":"2025-12-26","close":180.4703},{"date":"2025-12-29","close":180.5791},{"date":"2025-12-30","close":181.0833},{"date":"2025-12-31","close":179.8178},{"date":"2026-01-02","close":180.3714},{"date":"2026-01-05","close":178.493},{"date":"2026-01-06","close":179.976},{"date":"2026-01-07","close":178.4831},{"date":"2026-01-08","close":183.9108},{"date":"2026-01-09","close":186.2639},{"date":"2026-01-12","close":185.8387},{"date":"2026-01-13","close":185.6015},{"date":"2026-01-14","close":186.2441},{"date":"2026-01-15","close":186.9361},{"date":"2026-01-16","close":186.511},{"date":"2026-01-20","close":180.144},{"date":"2026-01-21","close":183.7625},{"date":"2026-01-22","close":183.8318},{"date":"2026-01-23","close":185.3049},{"date":"2026-01-26","close":186.1749},{"date":"2026-01-27","close":184.8204},{"date":"2026-01-28","close":182.7739},{"date":"2026-01-29","close":183.2781},{"date":"2026-01-30","close":183.4066},{"date":"2026-02-02","close":184.9687},{"date":"2026-02-03","close":184.7018},{"date":"2026-02-04","close":190.9402},{"date":"2026-02-05","close":190.6931},{"date":"2026-02-06","close":189.3386},{"date":"2026-02-09","close":187.3118},{"date":"2026-02-10","close":188.5081},{"date":"2026-02-11","close":190.5942},{"date":"2026-02-12","close":193.3328},{"date":"2026-02-13","close":193.58},{"date":"2026-02-17","close":192.1859},{"date":"2026-02-18","close":193.1944},{"date":"2026-02-19","close":191.4049},{"date":"2026-02-20","close":194.6873},{"date":"2026-02-23","close":194.3907},{"date":"2026-02-24","close":195.2112},{"date":"2026-02-25","close":190.6041},{"date":"2026-02-26","close":190.7524},{"date":"2026-02-27","close":194.1237},{"date":"2026-03-02","close":192.7594},{"date":"2026-03-03","close":188.4785},{"date":"2026-03-04","close":186.0068},{"date":"2026-03-05","close":182.5589},{"date":"2026-03-06","close":178.495},{"date":"2026-03-09","close":175.3452},{"date":"2026-03-10","close":173.189},{"date":"2026-03-11","close":173.4474},{"date":"2026-03-12","close":169.92},{"date":"2026-03-13","close":169.6815},{"date":"2026-03-16","close":170.854},{"date":"2026-03-17","close":170.0194},{"date":"2026-03-18","close":163.6204},{"date":"2026-03-19","close":161.9511},{"date":"2026-03-20","close":160.1328},{"date":"2026-03-23","close":163.7893},{"date":"2026-03-24","close":164.8624},{"date":"2026-03-25","close":169.5524},{"date":"2026-03-26","close":167.4459},{"date":"2026-03-27","close":166.7106},{"date":"2026-03-30","close":167.0782},{"date":"2026-03-31","close":171.5794},{"date":"2026-04-01","close":171.9967},{"date":"2026-04-02","close":170.3771},{"date":"2026-04-06","close":168.2706},{"date":"2026-04-07","close":166.4324},{"date":"2026-04-08","close":174.1926},{"date":"2026-04-09","close":172.7022},{"date":"2026-04-10","close":170.069},{"date":"2026-04-13","close":171.1223},{"date":"2026-04-14","close":169.761},{"date":"2026-04-15","close":166.959},{"date":"2026-04-16","close":165.2102},{"date":"2026-04-17","close":171.3806},{"date":"2026-04-20","close":171.0229},{"date":"2026-04-21","close":168.3799},{"date":"2026-04-22","close":165.9852},{"date":"2026-04-23","close":166.3628},{"date":"2026-04-24","close":164.4451},{"date":"2026-04-27","close":163.9284},{"date":"2026-04-28","close":165.4288},{"date":"2026-04-29","close":161.9114},{"date":"2026-04-30","close":162.8851},{"date":"2026-05-01","close":161.9909},{"date":"2026-05-04","close":159.4372},{"date":"2026-05-05","close":160.9376},{"date":"2026-05-06","close":165.6176},{"date":"2026-05-07","close":164.4749},{"date":"2026-05-08","close":162.4678},{"date":"2026-05-11","close":160.9873},{"date":"2026-05-12","close":159.0895},{"date":"2026-05-13","close":157.7282},{"date":"2026-05-14","close":158.0958},{"date":"2026-05-15","close":155.2143},{"date":"2026-05-18","close":155.8403},{"date":"2026-05-19","close":153.2768},{"date":"2026-05-20","close":157.3109},{"date":"2026-05-21","close":157.8872},{"date":"2026-05-22","close":158.6423},{"date":"2026-05-26","close":158.7815},{"date":"2026-05-27","close":159.4969},{"date":"2026-05-28","close":160.1527},{"date":"2026-05-29","close":158.0561},{"date":"2026-06-01","close":154.489},{"date":"2026-06-02","close":156.039},{"date":"2026-06-03","close":155.89},{"date":"2026-06-04","close":153.25},{"date":"2026-06-05","close":155.18},{"date":"2026-06-08","close":153.01},{"date":"2026-06-09","close":159.35},{"date":"2026-06-10","close":156.07},{"date":"2026-06-11","close":158.75},{"date":"2026-06-12","close":159.25},{"date":"2026-06-15","close":159.82},{"date":"2026-06-16","close":161.92},{"date":"2026-06-17","close":159.55},{"date":"2026-06-18","close":158.68},{"date":"2026-06-22","close":157.48},{"date":"2026-06-23","close":157.86},{"date":"2026-06-24","close":163.15},{"date":"2026-06-25","close":164.61},{"date":"2026-06-26","close":165.76},{"date":"2026-06-29","close":163.32},{"date":"2026-06-30","close":162.35},{"date":"2026-07-01","close":163.12},{"date":"2026-07-02","close":166.97},{"date":"2026-07-06","close":166.04},{"date":"2026-07-07","close":164.35},{"date":"2026-07-08","close":157.95},{"date":"2026-07-09","close":159.07},{"date":"2026-07-10","close":160.71},{"date":"2026-07-13","close":159.24},{"date":"2026-07-14","close":157.16},{"date":"2026-07-15","close":156.79},{"date":"2026-07-16","close":163.06},{"date":"2026-07-17","close":160.41},{"date":"2026-07-20","close":158.36},{"date":"2026-07-21","close":155.75},{"date":"2026-07-22","close":157.68},{"date":"2026-07-23","close":155.2},{"date":"2026-07-24","close":160.9},{"date":"2026-07-27","close":163.03},{"date":"2026-07-28","close":169.13},{"date":"2026-07-29","close":167.14},{"date":"2026-07-30","close":174.82},{"date":"2026-07-31","close":169.73},{"date":"2026-08-03","close":172.27},{"date":"2026-08-04","close":173.3},{"date":"2026-08-05","close":175.58},{"date":"2026-08-06","close":173.99},{"date":"2026-08-07","close":177.18},{"date":"2026-08-10","close":178.35},{"date":"2026-08-11","close":179.73},{"date":"2026-08-12","close":181.03},{"date":"2026-08-13","close":180.01},{"date":"2026-08-14","close":178.93},{"date":"2026-08-17","close":176.62},{"date":"2026-08-18","close":177.71},{"date":"2026-08-19","close":183.16},{"date":"2026-08-20","close":182.68},{"date":"2026-08-21","close":183.71},{"date":"2026-08-24","close":183.69},{"date":"2026-08-25","close":179.95},{"date":"2026-08-26","close":182.33},{"date":"2026-08-27","close":178.34},{"date":"2026-08-28","close":177.75},{"date":"2026-08-31","close":174.11},{"date":"2026-09-01","close":173.07},{"date":"2026-09-02","close":174.42},{"date":"2026-09-03","close":173.03},{"date":"2026-09-04","close":175.06},{"date":"2026-09-08","close":170.7},{"date":"2026-09-09","close":169.79},{"date":"2026-09-10","close":168.77},{"date":"2026-09-11","close":169.38},{"date":"2026-09-14","close":170.92},{"date":"2026-09-15","close":171.52},{"date":"2026-09-16","close":172.28},{"date":"2026-09-17","close":171.09},{"date":"2026-09-18","close":167.71},{"date":"2026-09-21","close":169.33},{"date":"2026-09-22","close":172.09},{"date":"2026-09-23","close":172.66},{"date":"2026-09-24","close":169.01},{"date":"2026-09-25","close":170.34},{"date":"2026-09-28","close":171.89},{"date":"2026-09-29","close":170.78},{"date":"2026-09-30","close":170.67},{"date":"2026-10-01","close":171.62},{"date":"2026-10-02","close":169.87},{"date":"2026-10-05","close":170.0},{"date":"2026-10-06","close":168.45},{"date":"2026-10-07","close":166.97},{"date":"2026-10-08","close":167.62},{"date":"2026-10-09","close":167.82},{"date":"2026-10-12","close":167.65},{"date":"2026-10-13","close":170.72},{"date":"2026-10-14","close":171.84},{"date":"2026-10-15","close":175.88},{"date":"2026-10-16","close":175.31},{"date":"2026-10-19","close":175.56},{"date":"2026-10-20","close":178.12},{"date":"2026-10-21","close":179.04},{"date":"2026-10-22","close":184.66},{"date":"2026-10-23","close":181.84}],"chart_data":[{"date":"2024-10-23","open":208.52,"high":212.08,"low":195.9,"close":200.15,"volume":1045160,"rsi_14":41.79,"sma_20":216.6,"sma_60":215.36,"sma_120":219.12},{"date":"2024-10-24","open":195.76,"high":198.86,"low":195.39,"close":197.56,"volume":827646,"rsi_14":34.36,"sma_20":215.76,"sma_60":215.16,"sma_120":218.99},{"date":"2024-10-25","open":198.7,"high":199.89,"low":196.38,"close":199.68,"volume":797830,"rsi_14":39.49,"sma_20":215.0,"sma_60":215.05,"sma_120":218.86},{"date":"2024-10-28","open":201.12,"high":201.72,"low":199.27,"close":199.55,"volume":598863,"rsi_14":38.39,"sma_20":214.32,"sma_60":214.99,"sma_120":218.72},{"date":"2024-10-29","open":198.56,"high":200.28,"low":198.32,"close":198.74,"volume":497029,"rsi_14":35.03,"sma_20":213.63,"sma_60":215.06,"sma_120":218.56},{"date":"2024-10-30","open":198.49,"high":201.64,"low":197.73,"close":200.26,"volume":522369,"rsi_14":38.79,"sma_20":213.2,"sma_60":215.09,"sma_120":218.4},{"date":"2024-10-31","open":200.3,"high":202.08,"low":199.55,"close":199.55,"volume":523438,"rsi_14":31.9,"sma_20":212.92,"sma_60":215.16,"sma_120":218.24},{"date":"2024-11-01","open":199.1,"high":200.79,"low":198.6,"close":198.67,"volume":389108,"rsi_14":24.99,"sma_20":212.49,"sma_60":215.14,"sma_120":218.08},{"date":"2024-11-04","open":199.03,"high":201.2,"low":197.25,"close":198.15,"volume":338701,"rsi_14":25.08,"sma_20":212.07,"sma_60":215.1,"sma_120":217.92},{"date":"2024-11-05","open":198.05,"high":199.63,"low":197.05,"close":199.28,"volume":351758,"rsi_14":33.6,"sma_20":211.69,"sma_60":215.09,"sma_120":217.76},{"date":"2024-11-06","open":202.25,"high":202.25,"low":196.07,"close":196.75,"volume":1078845,"rsi_14":20.51,"sma_20":211.11,"sma_60":215.0,"sma_120":217.58},{"date":"2024-11-07","open":198.32,"high":200.64,"low":197.78,"close":198.03,"volume":421063,"rsi_14":25.7,"sma_20":210.63,"sma_60":214.94,"sma_120":217.41},{"date":"2024-11-08","open":198.03,"high":199.36,"low":197.5,"close":197.7,"volume":376702,"rsi_14":27.47,"sma_20":209.99,"sma_60":214.82,"sma_120":217.24},{"date":"2024-11-11","open":198.22,"high":198.81,"low":196.36,"close":197.19,"volume":367192,"rsi_14":30.83,"sma_20":209.19,"sma_60":214.68,"sma_120":217.03},{"date":"2024-11-12","open":197.07,"high":198.33,"low":195.14,"close":195.23,"volume":458394,"rsi_14":35.54,"sma_20":208.32,"sma_60":214.5,"sma_120":216.81},{"date":"2024-11-13","open":195.23,"high":196.64,"low":194.99,"close":195.65,"volume":471716,"rsi_14":43.58,"sma_20":207.72,"sma_60":214.35,"sma_120":216.61},{"date":"2024-11-14","open":195.01,"high":195.63,"low":191.59,"close":192.69,"volume":441246,"rsi_14":27.75,"sma_20":206.8,"sma_60":214.1,"sma_120":216.38},{"date":"2024-11-15","open":191.48,"high":192.93,"low":190.12,"close":190.59,"volume":460769,"rsi_14":24.65,"sma_20":205.82,"sma_60":213.79,"sma_120":216.16},{"date":"2024-11-18","open":190.37,"high":191.82,"low":189.89,"close":191.15,"volume":554972,"rsi_14":28.21,"sma_20":204.97,"sma_60":213.44,"sma_120":215.96},{"date":"2024-11-19","open":189.6,"high":191.77,"low":188.53,"close":189.89,"volume":557945,"rsi_14":19.81,"sma_20":204.2,"sma_60":213.09,"sma_120":215.74},{"date":"2024-11-20","open":189.97,"high":191.43,"low":188.95,"close":190.5,"volume":494048,"rsi_14":23.52,"sma_20":203.7,"sma_60":212.76,"sma_120":215.49},{"date":"2024-11-21","open":190.63,"high":192.55,"low":190.21,"close":192.38,"volume":809391,"rsi_14":32.62,"sma_20":203.43,"sma_60":212.44,"sma_120":215.26},{"date":"2024-11-22","open":193.06,"high":195.57,"low":192.72,"close":195.27,"volume":510657,"rsi_14":42.98,"sma_20":203.2,"sma_60":212.18,"sma_120":215.05},{"date":"2024-11-25","open":197.1,"high":200.48,"low":196.78,"close":200.43,"volume":1072267,"rsi_14":52.34,"sma_20":203.25,"sma_60":211.95,"sma_120":214.89},{"date":"2024-11-26","open":200.01,"high":200.24,"low":197.06,"close":197.23,"volume":539951,"rsi_14":50.96,"sma_20":203.17,"sma_60":211.69,"sma_120":214.7},{"date":"2024-11-27","open":197.92,"high":200.28,"low":197.16,"close":197.74,"volume":460027,"rsi_14":49.41,"sma_20":203.04,"sma_60":211.46,"sma_120":214.52},{"date":"2024-11-29","open":197.33,"high":199.43,"low":196.64,"close":198.51,"volume":318989,"rsi_14":51.63,"sma_20":202.98,"sma_60":211.25,"sma_120":214.37},{"date":"2024-12-02","open":199.15,"high":199.29,"low":196.63,"close":198.7,"volume":492107,"rsi_14":53.07,"sma_20":202.98,"sma_60":211.07,"sma_120":214.21},{"date":"2024-12-03","open":198.62,"high":198.62,"low":196.81,"close":197.78,"volume":796422,"rsi_14":55.45,"sma_20":202.96,"sma_60":210.83,"sma_120":214.02},{"date":"2024-12-04","open":196.85,"high":198.81,"low":196.0,"close":197.83,"volume":409007,"rsi_14":52.79,"sma_20":202.84,"sma_60":210.58,"sma_120":213.82},{"date":"2024-12-05","open":197.47,"high":197.96,"low":195.34,"close":196.79,"volume":491026,"rsi_14":57.44,"sma_20":202.8,"sma_60":210.33,"sma_120":213.62},{"date":"2024-12-06","open":197.99,"high":199.56,"low":195.22,"close":196.03,"volume":594624,"rsi_14":61.19,"sma_20":202.66,"sma_60":210.06,"sma_120":213.41},{"date":"2024-12-09","open":196.86,"high":199.85,"low":196.74,"close":197.52,"volume":504939,"rsi_14":62.86,"sma_20":202.6,"sma_60":209.8,"sma_120":213.22},{"date":"2024-12-10","open":197.27,"high":197.27,"low":193.55,"close":195.02,"volume":477619,"rsi_14":59.47,"sma_20":202.45,"sma_60":209.48,"sma_120":213.01},{"date":"2024-12-11","open":196.21,"high":196.57,"low":191.0,"close":191.25,"volume":579245,"rsi_14":49.85,"sma_20":202.2,"sma_60":209.1,"sma_120":212.77},{"date":"2024-12-12","open":189.93,"high":192.05,"low":189.27,"close":191.35,"volume":463483,"rsi_14":46.15,"sma_20":201.93,"sma_60":208.91,"sma_120":212.5},{"date":"2024-12-13","open":189.93,"high":191.13,"low":188.66,"close":188.9,"volume":375403,"rsi_14":34.79,"sma_20":201.69,"sma_60":208.56,"sma_120":212.25},{"date":"2024-12-16","open":188.78,"high":189.25,"low":186.66,"close":186.89,"volume":545998,"rsi_14":14.94,"sma_20":201.46,"sma_60":208.25,"sma_120":211.99},{"date":"2024-12-17","open":185.86,"high":186.88,"low":183.93,"close":185.34,"volume":622495,"rsi_14":16.26,"sma_20":201.12,"sma_60":207.85,"sma_120":211.72},{"date":"2024-12-18","open":185.41,"high":187.21,"low":180.78,"close":180.88,"volume":710156,"rsi_14":11.2,"sma_20":200.61,"sma_60":207.32,"sma_120":211.46},{"date":"2024-12-19","open":180.62,"high":183.62,"low":179.79,"close":180.31,"volume":682100,"rsi_14":7.87,"sma_20":200.04,"sma_60":206.78,"sma_120":211.23},{"date":"2024-12-20","open":180.31,"high":184.0,"low":180.31,"close":182.12,"volume":1308832,"rsi_14":14.05,"sma_20":199.47,"sma_60":206.22,"sma_120":211.01},{"date":"2024-12-23","open":180.98,"high":182.96,"low":180.21,"close":182.55,"volume":515941,"rsi_14":16.17,"sma_20":198.77,"sma_60":205.66,"sma_120":210.77},{"date":"2024-12-24","open":182.91,"high":183.64,"low":182.02,"close":183.33,"volume":167105,"rsi_14":19.45,"sma_20":197.84,"sma_60":205.13,"sma_120":210.55},{"date":"2024-12-26","open":182.79,"high":184.0,"low":182.57,"close":183.3,"volume":301303,"rsi_14":20.32,"sma_20":197.08,"sma_60":204.63,"sma_120":210.33},{"date":"2024-12-27","open":182.02,"high":184.19,"low":181.84,"close":182.49,"volume":572985,"rsi_14":20.27,"sma_20":196.24,"sma_60":204.16,"sma_120":210.13},{"date":"2024-12-30","open":180.89,"high":181.97,"low":179.37,"close":181.26,"volume":533074,"rsi_14":13.89,"sma_20":195.31,"sma_60":203.74,"sma_120":209.89},{"date":"2024-12-31","open":181.26,"high":183.21,"low":180.6,"close":181.15,"volume":452740,"rsi_14":15.54,"sma_20":194.36,"sma_60":203.28,"sma_120":209.63},{"date":"2025-01-02","open":181.62,"high":183.13,"low":176.99,"close":177.45,"volume":620696,"rsi_14":15.6,"sma_20":193.26,"sma_60":202.77,"sma_120":209.32},{"date":"2025-01-03","open":177.59,"high":179.47,"low":176.17,"close":179.17,"volume":915336,"rsi_14":21.89,"sma_20":192.3,"sma_60":202.28,"sma_120":209.04},{"date":"2025-01-06","open":179.37,"high":183.78,"low":179.37,"close":182.03,"volume":823929,"rsi_14":34.43,"sma_20":191.54,"sma_60":201.82,"sma_120":208.74},{"date":"2025-01-07","open":182.23,"high":185.13,"low":180.17,"close":180.72,"volume":485812,"rsi_14":35.57,"sma_20":190.75,"sma_60":201.34,"sma_120":208.44},{"date":"2025-01-08","open":179.87,"high":181.88,"low":178.66,"close":181.71,"volume":405591,"rsi_14":41.28,"sma_20":189.93,"sma_60":200.84,"sma_120":208.14},{"date":"2025-01-10","open":179.43,"high":181.03,"low":178.8,"close":178.95,"volume":431367,"rsi_14":44.96,"sma_20":189.1,"sma_60":200.25,"sma_120":207.85},{"date":"2025-01-13","open":178.56,"high":182.16,"low":178.52,"close":181.95,"volume":560817,"rsi_14":53.82,"sma_20":188.62,"sma_60":199.71,"sma_120":207.54},{"date":"2025-01-14","open":183.01,"high":183.92,"low":181.75,"close":183.26,"volume":516568,"rsi_14":52.72,"sma_20":188.2,"sma_60":199.29,"sma_120":207.28},{"date":"2025-01-15","open":185.82,"high":187.36,"low":183.56,"close":184.15,"volume":628739,"rsi_14":53.72,"sma_20":187.96,"sma_60":198.82,"sma_120":207.08},{"date":"2025-01-16","open":184.24,"high":185.25,"low":183.48,"close":185.13,"volume":382541,"rsi_14":54.15,"sma_20":187.87,"sma_60":198.38,"sma_120":206.93},{"date":"2025-01-17","open":186.11,"high":187.04,"low":184.66,"close":185.21,"volume":623811,"rsi_14":54.39,"sma_20":187.86,"sma_60":197.98,"sma_120":206.74},{"date":"2025-01-21","open":186.04,"high":187.77,"low":185.35,"close":186.35,"volume":879554,"rsi_14":58.75,"sma_20":188.14,"sma_60":197.65,"sma_120":206.57},{"date":"2025-01-22","open":185.08,"high":186.3,"low":183.98,"close":184.44,"volume":597323,"rsi_14":57.0,"sma_20":188.36,"sma_60":197.36,"sma_120":206.36},{"date":"2025-01-23","open":184.44,"high":187.26,"low":183.55,"close":187.18,"volume":675437,"rsi_14":61.88,"sma_20":188.62,"sma_60":197.17,"sma_120":206.17},{"date":"2025-01-24","open":187.25,"high":188.31,"low":184.85,"close":185.4,"volume":682027,"rsi_14":66.94,"sma_20":188.76,"sma_60":196.91,"sma_120":205.98},{"date":"2025-01-27","open":186.43,"high":189.66,"low":185.0,"close":189.65,"volume":823613,"rsi_14":70.16,"sma_20":189.09,"sma_60":196.73,"sma_120":205.86},{"date":"2025-01-28","open":188.91,"high":190.13,"low":186.73,"close":187.12,"volume":661602,"rsi_14":59.92,"sma_20":189.29,"sma_60":196.51,"sma_120":205.78},{"date":"2025-01-29","open":186.72,"high":188.53,"low":186.18,"close":186.74,"volume":1066867,"rsi_14":62.18,"sma_20":189.51,"sma_60":196.26,"sma_120":205.68},{"date":"2025-01-30","open":181.06,"high":181.14,"low":173.47,"close":176.66,"volume":2345174,"rsi_14":42.53,"sma_20":189.27,"sma_60":195.85,"sma_120":205.51},{"date":"2025-01-31","open":178.8,"high":182.31,"low":178.56,"close":179.79,"volume":1500428,"rsi_14":51.23,"sma_20":189.2,"sma_60":195.51,"sma_120":205.32},{"date":"2025-02-03","open":176.63,"high":178.14,"low":174.73,"close":177.48,"volume":1023544,"rsi_14":43.33,"sma_20":189.2,"sma_60":195.14,"sma_120":205.12},{"date":"2025-02-04","open":178.32,"high":178.32,"low":176.45,"close":176.78,"volume":725855,"rsi_14":40.16,"sma_20":189.08,"sma_60":194.74,"sma_120":204.91},{"date":"2025-02-05","open":177.27,"high":179.05,"low":175.39,"close":178.73,"volume":940847,"rsi_14":42.02,"sma_20":188.91,"sma_60":194.42,"sma_120":204.71},{"date":"2025-02-06","open":180.13,"high":180.13,"low":175.08,"close":175.87,"volume":872970,"rsi_14":37.09,"sma_20":188.66,"sma_60":194.02,"sma_120":204.48},{"date":"2025-02-07","open":176.27,"high":176.41,"low":173.01,"close":173.42,"volume":675442,"rsi_14":34.58,"sma_20":188.23,"sma_60":193.59,"sma_120":204.2},{"date":"2025-02-10","open":174.25,"high":176.39,"low":173.34,"close":175.89,"volume":568549,"rsi_14":36.78,"sma_20":188.07,"sma_60":193.21,"sma_120":203.94},{"date":"2025-02-11","open":174.91,"high":176.1,"low":173.12,"close":174.24,"volume":745752,"rsi_14":37.01,"sma_20":187.67,"sma_60":192.83,"sma_120":203.67},{"date":"2025-02-12","open":173.24,"high":177.93,"low":173.01,"close":175.4,"volume":815518,"rsi_14":34.38,"sma_20":187.27,"sma_60":192.47,"sma_120":203.41},{"date":"2025-02-13","open":176.44,"high":177.96,"low":175.97,"close":177.04,"volume":512883,"rsi_14":38.87,"sma_20":186.9,"sma_60":192.18,"sma_120":203.14},{"date":"2025-02-14","open":177.84,"high":178.91,"low":174.66,"close":175.81,"volume":526618,"rsi_14":29.96,"sma_20":186.42,"sma_60":191.91,"sma_120":202.85},{"date":"2025-02-18","open":176.31,"high":177.92,"low":175.67,"close":177.8,"volume":419993,"rsi_14":36.29,"sma_20":186.04,"sma_60":191.67,"sma_120":202.56},{"date":"2025-02-19","open":176.27,"high":178.05,"low":176.25,"close":177.13,"volume":727876,"rsi_14":35.99,"sma_20":185.56,"sma_60":191.44,"sma_120":202.27},{"date":"2025-02-20","open":177.27,"high":178.55,"low":176.28,"close":178.38,"volume":700036,"rsi_14":53.38,"sma_20":185.25,"sma_60":191.21,"sma_120":201.99},{"date":"2025-02-21","open":178.45,"high":179.01,"low":177.18,"close":178.47,"volume":672244,"rsi_14":47.04,"sma_20":184.8,"sma_60":190.96,"sma_120":201.7},{"date":"2025-02-24","open":178.67,"high":180.28,"low":177.4,"close":178.64,"volume":569222,"rsi_14":52.87,"sma_20":184.45,"sma_60":190.66,"sma_120":201.42},{"date":"2025-02-25","open":179.67,"high":181.0,"low":179.32,"close":180.42,"volume":535858,"rsi_14":58.52,"sma_20":183.97,"sma_60":190.3,"sma_120":201.12},{"date":"2025-02-26","open":180.53,"high":180.62,"low":178.45,"close":179.81,"volume":480687,"rsi_14":52.71,"sma_20":183.59,"sma_60":189.99,"sma_120":200.84},{"date":"2025-02-27","open":179.15,"high":180.74,"low":178.92,"close":179.56,"volume":337534,"rsi_14":60.59,"sma_20":183.22,"sma_60":189.66,"sma_120":200.56},{"date":"2025-02-28","open":180.28,"high":182.23,"low":179.93,"close":181.96,"volume":718085,"rsi_14":74.58,"sma_20":183.5,"sma_60":189.36,"sma_120":200.3},{"date":"2025-03-03","open":183.09,"high":184.36,"low":179.51,"close":179.98,"volume":557708,"rsi_14":62.1,"sma_20":183.51,"sma_60":189.02,"sma_120":200.04},{"date":"2025-03-04","open":178.84,"high":179.71,"low":175.01,"close":175.53,"volume":980386,"rsi_14":53.3,"sma_20":183.41,"sma_60":188.62,"sma_120":199.73},{"date":"2025-03-05","open":175.98,"high":178.62,"low":175.03,"close":177.84,"volume":1055995,"rsi_14":53.95,"sma_20":183.42,"sma_60":188.26,"sma_120":199.42},{"date":"2025-03-06","open":176.13,"high":178.17,"low":175.2,"close":177.43,"volume":1149114,"rsi_14":48.76,"sma_20":183.3,"sma_60":187.92,"sma_120":199.12},{"date":"2025-03-07","open":176.48,"high":179.83,"low":176.48,"close":178.93,"volume":1195522,"rsi_14":55.94,"sma_20":183.42,"sma_60":187.61,"sma_120":198.83},{"date":"2025-03-10","open":178.91,"high":184.58,"low":178.87,"close":181.44,"volume":787721,"rsi_14":57.08,"sma_20":183.79,"sma_60":187.32,"sma_120":198.56},{"date":"2025-03-11","open":181.8,"high":181.8,"low":175.18,"close":175.24,"volume":601882,"rsi_14":44.52,"sma_20":183.71,"sma_60":186.96,"sma_120":198.22},{"date":"2025-03-12","open":174.59,"high":175.5,"low":172.24,"close":172.24,"volume":542544,"rsi_14":36.94,"sma_20":183.56,"sma_60":186.62,"sma_120":197.86},{"date":"2025-03-13","open":172.35,"high":174.11,"low":170.15,"close":171.1,"volume":552843,"rsi_14":35.24,"sma_20":183.3,"sma_60":186.26,"sma_120":197.58},{"date":"2025-03-14","open":172.3,"high":174.09,"low":171.78,"close":173.77,"volume":420100,"rsi_14":40.56,"sma_20":183.08,"sma_60":185.98,"sma_120":197.27},{"date":"2025-03-17","open":174.35,"high":175.94,"low":173.37,"close":174.82,"volume":497400,"rsi_14":39.08,"sma_20":182.99,"sma_60":185.76,"sma_120":197.01},{"date":"2025-03-18","open":174.88,"high":175.4,"low":173.83,"close":175.03,"volume":538652,"rsi_14":40.33,"sma_20":182.8,"sma_60":185.57,"sma_120":196.71},{"date":"2025-03-19","open":174.41,"high":175.71,"low":172.07,"close":174.23,"volume":548794,"rsi_14":39.59,"sma_20":182.61,"sma_60":185.44,"sma_120":196.38},{"date":"2025-03-20","open":173.25,"high":175.44,"low":171.76,"close":172.23,"volume":740478,"rsi_14":31.93,"sma_20":182.25,"sma_60":185.28,"sma_120":196.03},{"date":"2025-03-21","open":170.47,"high":170.89,"low":168.31,"close":169.82,"volume":1492702,"rsi_14":31.49,"sma_20":181.76,"sma_60":185.06,"sma_120":195.64},{"date":"2025-03-24","open":170.53,"high":172.41,"low":169.81,"close":172.19,"volume":575854,"rsi_14":42.42,"sma_20":181.38,"sma_60":184.86,"sma_120":195.26},{"date":"2025-03-25","open":172.7,"high":173.29,"low":169.45,"close":170.9,"volume":426931,"rsi_14":37.41,"sma_20":180.85,"sma_60":184.64,"sma_120":194.89},{"date":"2025-03-26","open":171.02,"high":173.36,"low":171.02,"close":173.09,"volume":348269,"rsi_14":42.6,"sma_20":180.46,"sma_60":184.45,"sma_120":194.54},{"date":"2025-03-27","open":172.77,"high":173.74,"low":171.67,"close":173.14,"volume":377061,"rsi_14":39.62,"sma_20":180.08,"sma_60":184.27,"sma_120":194.22},{"date":"2025-03-28","open":173.85,"high":174.21,"low":170.38,"close":170.98,"volume":350687,"rsi_14":31.0,"sma_20":179.47,"sma_60":184.08,"sma_120":193.91},{"date":"2025-03-31","open":170.71,"high":173.54,"low":170.06,"close":173.12,"volume":716450,"rsi_14":45.48,"sma_20":179.08,"sma_60":183.93,"sma_120":193.6},{"date":"2025-04-01","open":173.3,"high":175.0,"low":171.95,"close":174.67,"volume":502675,"rsi_14":55.53,"sma_20":178.99,"sma_60":183.86,"sma_120":193.32},{"date":"2025-04-02","open":172.95,"high":175.74,"low":172.85,"close":175.66,"volume":424790,"rsi_14":60.44,"sma_20":178.88,"sma_60":183.79,"sma_120":193.03},{"date":"2025-04-03","open":171.77,"high":173.43,"low":169.15,"close":171.54,"volume":1197419,"rsi_14":45.2,"sma_20":178.57,"sma_60":183.59,"sma_120":192.71},{"date":"2025-04-04","open":168.9,"high":170.15,"low":164.17,"close":165.61,"volume":1781064,"rsi_14":33.66,"sma_20":177.89,"sma_60":183.32,"sma_120":192.33},{"date":"2025-04-07","open":162.94,"high":167.85,"low":158.1,"close":161.75,"volume":1861706,"rsi_14":29.15,"sma_20":176.88,"sma_60":182.96,"sma_120":191.9},{"date":"2025-04-08","open":165.37,"high":166.35,"low":152.72,"close":155.23,"volume":1863133,"rsi_14":24.71,"sma_20":175.85,"sma_60":182.54,"sma_120":191.39},{"date":"2025-04-09","open":153.66,"high":166.44,"low":153.05,"close":164.26,"volume":2088984,"rsi_14":41.06,"sma_20":175.44,"sma_60":182.22,"sma_120":190.97},{"date":"2025-04-10","open":162.62,"high":162.62,"low":157.1,"close":162.04,"volume":1221291,"rsi_14":41.24,"sma_20":174.97,"sma_60":181.84,"sma_120":190.57},{"date":"2025-04-11","open":162.04,"high":166.59,"low":159.67,"close":165.06,"volume":1090810,"rsi_14":42.09,"sma_20":174.52,"sma_60":181.5,"sma_120":190.16},{"date":"2025-04-14","open":167.16,"high":167.7,"low":165.53,"close":167.59,"volume":823196,"rsi_14":46.42,"sma_20":174.15,"sma_60":181.19,"sma_120":189.78},{"date":"2025-04-15","open":166.36,"high":168.26,"low":164.58,"close":164.88,"volume":881740,"rsi_14":41.23,"sma_20":173.63,"sma_60":180.82,"sma_120":189.4},{"date":"2025-04-16","open":165.19,"high":166.55,"low":162.63,"close":163.57,"volume":737111,"rsi_14":40.04,"sma_20":173.08,"sma_60":180.42,"sma_120":189.03},{"date":"2025-04-17","open":164.62,"high":167.38,"low":164.62,"close":166.2,"volume":625591,"rsi_14":45.07,"sma_20":172.77,"sma_60":180.09,"sma_120":188.73},{"date":"2025-04-21","open":165.06,"high":165.22,"low":162.64,"close":164.43,"volume":729615,"rsi_14":40.97,"sma_20":172.49,"sma_60":179.68,"sma_120":188.43},{"date":"2025-04-22","open":165.62,"high":170.53,"low":165.62,"close":170.07,"volume":1150734,"rsi_14":45.6,"sma_20":172.39,"sma_60":179.41,"sma_120":188.16},{"date":"2025-04-23","open":168.75,"high":171.84,"low":164.33,"close":165.61,"volume":1633173,"rsi_14":40.98,"sma_20":172.11,"sma_60":178.98,"sma_120":187.85},{"date":"2025-04-24","open":164.4,"high":170.48,"low":163.68,"close":168.89,"volume":1241483,"rsi_14":47.59,"sma_20":171.9,"sma_60":178.65,"sma_120":187.58},{"date":"2025-04-25","open":168.16,"high":168.77,"low":164.23,"close":166.1,"volume":695574,"rsi_14":50.47,"sma_20":171.54,"sma_60":178.28,"sma_120":187.27},{"date":"2025-04-28","open":166.68,"high":167.72,"low":163.91,"close":165.59,"volume":932783,"rsi_14":53.97,"sma_20":171.26,"sma_60":178.08,"sma_120":186.96},{"date":"2025-04-29","open":165.19,"high":168.12,"low":164.95,"close":167.04,"volume":870811,"rsi_14":63.63,"sma_20":170.95,"sma_60":177.84,"sma_120":186.68},{"date":"2025-04-30","open":165.58,"high":166.68,"low":163.51,"close":166.45,"volume":766141,"rsi_14":53.14,"sma_20":170.52,"sma_60":177.64,"sma_120":186.39},{"date":"2025-05-01","open":165.25,"high":166.78,"low":164.23,"close":164.8,"volume":619537,"rsi_14":54.01,"sma_20":169.96,"sma_60":177.42,"sma_120":186.08},{"date":"2025-05-02","open":167.89,"high":168.05,"low":165.43,"close":166.75,"volume":615443,"rsi_14":52.54,"sma_20":169.72,"sma_60":177.2,"sma_120":185.81},{"date":"2025-05-05","open":166.38,"high":167.4,"low":165.08,"close":166.27,"volume":628472,"rsi_14":47.9,"sma_20":169.75,"sma_60":177.02,"sma_120":185.52},{"date":"2025-05-06","open":165.54,"high":166.23,"low":164.05,"close":165.55,"volume":582984,"rsi_14":51.15,"sma_20":169.95,"sma_60":176.87,"sma_120":185.23},{"date":"2025-05-07","open":166.34,"high":168.4,"low":165.24,"close":166.98,"volume":915348,"rsi_14":55.82,"sma_20":170.55,"sma_60":176.7,"sma_120":184.95},{"date":"2025-05-08","open":168.23,"high":170.08,"low":167.09,"close":168.31,"volume":559257,"rsi_14":53.76,"sma_20":170.76,"sma_60":176.59,"sma_120":184.71},{"date":"2025-05-09","open":168.2,"high":169.09,"low":167.26,"close":167.51,"volume":292583,"rsi_14":55.7,"sma_20":171.04,"sma_60":176.44,"sma_120":184.45},{"date":"2025-05-12","open":171.71,"high":178.73,"low":171.48,"close":178.35,"volume":1466720,"rsi_14":62.83,"sma_20":171.72,"sma_60":176.44,"sma_120":184.31},{"date":"2025-05-13","open":177.98,"high":178.8,"low":176.49,"close":177.17,"volume":668769,"rsi_14":69.93,"sma_20":172.22,"sma_60":176.45,"sma_120":184.18},{"date":"2025-05-14","open":176.77,"high":176.88,"low":173.58,"close":175.59,"volume":681719,"rsi_14":62.28,"sma_20":172.77,"sma_60":176.4,"sma_120":184.04},{"date":"2025-05-15","open":175.32,"high":176.95,"low":175.24,"close":176.92,"volume":474129,"rsi_14":70.95,"sma_20":173.45,"sma_60":176.38,"sma_120":183.91},{"date":"2025-05-16","open":176.92,"high":178.55,"low":175.14,"close":178.22,"volume":655398,"rsi_14":73.72,"sma_20":174.07,"sma_60":176.36,"sma_120":183.79},{"date":"2025-05-19","open":176.62,"high":178.77,"low":176.1,"close":178.57,"volume":498746,"rsi_14":72.59,"sma_20":174.8,"sma_60":176.35,"sma_120":183.66},{"date":"2025-05-20","open":178.17,"high":179.23,"low":177.2,"close":178.96,"volume":461018,"rsi_14":74.71,"sma_20":175.26,"sma_60":176.34,"sma_120":183.5},{"date":"2025-05-21","open":177.34,"high":177.86,"low":175.1,"close":175.21,"volume":518376,"rsi_14":69.01,"sma_20":175.75,"sma_60":176.24,"sma_120":183.27},{"date":"2025-05-22","open":174.56,"high":175.94,"low":173.63,"close":175.39,"volume":371223,"rsi_14":66.86,"sma_20":176.08,"sma_60":176.15,"sma_120":183.07},{"date":"2025-05-23","open":173.43,"high":173.94,"low":172.24,"close":172.71,"volume":586550,"rsi_14":61.57,"sma_20":176.42,"sma_60":176.01,"sma_120":182.84},{"date":"2025-05-27","open":174.58,"high":176.57,"low":173.63,"close":176.41,"volume":763613,"rsi_14":67.62,"sma_20":176.98,"sma_60":175.9,"sma_120":182.63},{"date":"2025-05-28","open":176.43,"high":176.68,"low":172.88,"close":172.92,"volume":345924,"rsi_14":59.03,"sma_20":177.28,"sma_60":175.77,"sma_120":182.39},{"date":"2025-05-29","open":174.24,"high":174.91,"low":173.07,"close":174.76,"volume":414975,"rsi_14":59.66,"sma_20":177.71,"sma_60":175.74,"sma_120":182.18},{"date":"2025-05-30","open":174.43,"high":174.63,"low":170.91,"close":172.89,"volume":1306680,"rsi_14":57.81,"sma_20":178.12,"sma_60":175.65,"sma_120":181.96},{"date":"2025-06-02","open":171.99,"high":172.71,"low":168.91,"close":171.38,"volume":836158,"rsi_14":36.13,"sma_20":178.36,"sma_60":175.55,"sma_120":181.73},{"date":"2025-06-03","open":171.21,"high":174.99,"low":169.94,"close":174.76,"volume":758847,"rsi_14":45.58,"sma_20":178.8,"sma_60":175.48,"sma_120":181.54},{"date":"2025-06-04","open":175.32,"high":176.42,"low":174.45,"close":174.78,"volume":752585,"rsi_14":46.75,"sma_20":179.22,"sma_60":175.35,"sma_120":181.33},{"date":"2025-06-05","open":175.03,"high":175.03,"low":173.34,"close":173.79,"volume":658650,"rsi_14":42.32,"sma_20":179.53,"sma_60":175.31,"sma_120":181.13},{"date":"2025-06-06","open":176.21,"high":176.38,"low":174.11,"close":175.89,"volume":489651,"rsi_14":44.0,"sma_20":179.87,"sma_60":175.36,"sma_120":180.99},{"date":"2025-06-09","open":176.25,"high":177.43,"low":174.61,"close":175.67,"volume":647178,"rsi_14":42.91,"sma_20":180.24,"sma_60":175.42,"sma_120":180.84},{"date":"2025-06-10","open":176.11,"high":177.4,"low":175.14,"close":176.11,"volume":410516,"rsi_14":43.01,"sma_20":180.08,"sma_60":175.44,"sma_120":180.71},{"date":"2025-06-11","open":176.23,"high":176.96,"low":172.85,"close":173.43,"volume":638688,"rsi_14":44.8,"sma_20":179.84,"sma_60":175.4,"sma_120":180.58},{"date":"2025-06-12","open":172.54,"high":175.55,"low":171.13,"close":175.37,"volume":495767,"rsi_14":48.31,"sma_20":179.78,"sma_60":175.39,"sma_120":180.48},{"date":"2025-06-13","open":173.11,"high":174.21,"low":170.54,"close":170.78,"volume":316009,"rsi_14":45.22,"sma_20":179.42,"sma_60":175.32,"sma_120":180.38},{"date":"2025-06-16","open":172.07,"high":173.04,"low":171.11,"close":172.51,"volume":388611,"rsi_14":41.3,"sma_20":179.08,"sma_60":175.31,"sma_120":180.3},{"date":"2025-06-17","open":171.42,"high":172.17,"low":169.95,"close":170.1,"volume":749241,"rsi_14":43.01,"sma_20":178.6,"sma_60":175.3,"sma_120":180.18},{"date":"2025-06-18","open":170.31,"high":171.88,"low":170.0,"close":170.08,"volume":775188,"rsi_14":38.73,"sma_20":178.1,"sma_60":175.25,"sma_120":180.06},{"date":"2025-06-20","open":170.6,"high":172.25,"low":169.25,"close":171.6,"volume":1308424,"rsi_14":45.5,"sma_20":177.87,"sma_60":175.24,"sma_120":179.94},{"date":"2025-06-23","open":171.62,"high":175.75,"low":171.62,"close":175.41,"volume":1314904,"rsi_14":55.85,"sma_20":177.82,"sma_60":175.27,"sma_120":179.86},{"date":"2025-06-24","open":175.41,"high":176.67,"low":174.26,"close":175.17,"volume":967252,"rsi_14":48.92,"sma_20":177.9,"sma_60":175.29,"sma_120":179.78},{"date":"2025-06-25","open":174.97,"high":176.03,"low":172.28,"close":172.69,"volume":451364,"rsi_14":45.86,"sma_20":177.66,"sma_60":175.3,"sma_120":179.69},{"date":"2025-06-26","open":173.52,"high":174.22,"low":171.53,"close":172.06,"volume":875015,"rsi_14":46.51,"sma_20":177.57,"sma_60":175.27,"sma_120":179.6},{"date":"2025-06-27","open":172.4,"high":173.81,"low":171.21,"close":171.74,"volume":2489658,"rsi_14":41.0,"sma_20":177.37,"sma_60":175.2,"sma_120":179.53},{"date":"2025-06-30","open":171.24,"high":171.75,"low":170.24,"close":171.59,"volume":967364,"rsi_14":41.12,"sma_20":177.26,"sma_60":175.12,"sma_120":179.45},{"date":"2025-07-01","open":172.06,"high":179.29,"low":171.85,"close":177.07,"volume":1119790,"rsi_14":51.73,"sma_20":177.5,"sma_60":175.19,"sma_120":179.39},{"date":"2025-07-02","open":177.96,"high":179.9,"low":176.64,"close":179.37,"volume":683036,"rsi_14":60.76,"sma_20":177.69,"sma_60":175.41,"sma_120":179.37},{"date":"2025-07-03","open":178.5,"high":179.73,"low":177.91,"close":179.19,"volume":339849,"rsi_14":57.37,"sma_20":177.92,"sma_60":175.7,"sma_120":179.33},{"date":"2025-07-07","open":178.72,"high":179.75,"low":176.3,"close":176.31,"volume":478822,"rsi_14":61.46,"sma_20":178.05,"sma_60":176.04,"sma_120":179.29},{"date":"2025-07-08","open":176.5,"high":179.3,"low":176.31,"close":178.21,"volume":401960,"rsi_14":61.72,"sma_20":178.16,"sma_60":176.26,"sma_120":179.24},{"date":"2025-07-09","open":178.7,"high":179.64,"low":177.41,"close":179.46,"volume":549248,"rsi_14":70.2,"sma_20":178.36,"sma_60":176.55,"sma_120":179.2},{"date":"2025-07-10","open":179.57,"high":182.45,"low":179.17,"close":180.55,"volume":503380,"rsi_14":71.59,"sma_20":178.59,"sma_60":176.8,"sma_120":179.15},{"date":"2025-07-11","open":178.66,"high":179.56,"low":177.78,"close":178.18,"volume":487015,"rsi_14":63.12,"sma_20":178.83,"sma_60":176.96,"sma_120":179.07},{"date":"2025-07-14","open":177.35,"high":177.91,"low":176.06,"close":176.46,"volume":317859,"rsi_14":52.28,"sma_20":178.88,"sma_60":177.14,"sma_120":178.98},{"date":"2025-07-15","open":176.98,"high":177.06,"low":173.14,"close":173.26,"volume":420231,"rsi_14":46.32,"sma_20":179.01,"sma_60":177.29,"sma_120":178.86},{"date":"2025-07-16","open":173.39,"high":174.37,"low":171.85,"close":174.24,"volume":506713,"rsi_14":53.16,"sma_20":179.1,"sma_60":177.42,"sma_120":178.75},{"date":"2025-07-17","open":174.19,"high":176.97,"low":173.56,"close":176.8,"volume":670102,"rsi_14":58.99,"sma_20":179.44,"sma_60":177.61,"sma_120":178.65},{"date":"2025-07-18","open":177.22,"high":177.42,"low":173.93,"close":174.65,"volume":519110,"rsi_14":55.15,"sma_20":179.67,"sma_60":177.68,"sma_120":178.54},{"date":"2025-07-21","open":175.33,"high":176.54,"low":174.75,"close":175.05,"volume":634106,"rsi_14":56.08,"sma_20":179.85,"sma_60":177.82,"sma_120":178.4},{"date":"2025-07-22","open":172.98,"high":178.17,"low":165.05,"close":177.65,"volume":855622,"rsi_14":51.13,"sma_20":179.97,"sma_60":177.96,"sma_120":178.3},{"date":"2025-07-23","open":178.5,"high":180.36,"low":174.53,"close":175.69,"volume":1144153,"rsi_14":42.7,"sma_20":179.99,"sma_60":178.1,"sma_120":178.19},{"date":"2025-07-24","open":175.92,"high":176.94,"low":172.94,"close":174.5,"volume":1058903,"rsi_14":41.07,"sma_20":180.08,"sma_60":178.24,"sma_120":178.16},{"date":"2025-07-25","open":175.0,"high":175.82,"low":172.75,"close":173.86,"volume":461300,"rsi_14":44.89,"sma_20":180.18,"sma_60":178.34,"sma_120":178.09},{"date":"2025-07-28","open":172.99,"high":173.07,"low":170.22,"close":170.5,"volume":434580,"rsi_14":34.87,"sma_20":180.11,"sma_60":178.4,"sma_120":178.02},{"date":"2025-07-29","open":170.54,"high":171.0,"low":168.13,"close":168.46,"volume":708451,"rsi_14":29.05,"sma_20":179.95,"sma_60":178.44,"sma_120":177.93},{"date":"2025-07-30","open":168.15,"high":168.15,"low":164.2,"close":164.7,"volume":587227,"rsi_14":22.61,"sma_20":179.32,"sma_60":178.39,"sma_120":177.8},{"date":"2025-07-31","open":163.55,"high":166.25,"low":163.55,"close":164.06,"volume":720284,"rsi_14":24.05,"sma_20":178.54,"sma_60":178.34,"sma_120":177.68},{"date":"2025-08-01","open":163.64,"high":163.64,"low":160.56,"close":162.15,"volume":765721,"rsi_14":23.88,"sma_20":177.67,"sma_60":178.27,"sma_120":177.57},{"date":"2025-08-04","open":162.44,"high":164.07,"low":162.08,"close":163.65,"volume":442091,"rsi_14":31.29,"sma_20":177.02,"sma_60":178.2,"sma_120":177.45},{"date":"2025-08-05","open":164.18,"high":164.73,"low":162.62,"close":164.45,"volume":537564,"rsi_14":30.82,"sma_20":176.32,"sma_60":178.12,"sma_120":177.35},{"date":"2025-08-06","open":164.56,"high":164.78,"low":161.97,"close":163.91,"volume":615361,"rsi_14":22.56,"sma_20":175.52,"sma_60":178.04,"sma_120":177.24},{"date":"2025-08-07","open":165.3,"high":167.13,"low":164.27,"close":166.24,"volume":747098,"rsi_14":32.23,"sma_20":174.79,"sma_60":177.82,"sma_120":177.13},{"date":"2025-08-08","open":166.32,"high":167.64,"low":165.61,"close":167.03,"volume":511904,"rsi_14":33.33,"sma_20":174.22,"sma_60":177.63,"sma_120":177.04},{"date":"2025-08-11","open":167.25,"high":168.17,"low":164.9,"close":168.02,"volume":727451,"rsi_14":28.54,"sma_20":173.79,"sma_60":177.48,"sma_120":176.94},{"date":"2025-08-12","open":168.46,"high":171.1,"low":167.97,"close":170.81,"volume":906031,"rsi_14":39.51,"sma_20":173.66,"sma_60":177.36,"sma_120":176.87},{"date":"2025-08-13","open":170.98,"high":175.56,"low":170.8,"close":175.46,"volume":581237,"rsi_14":51.79,"sma_20":173.72,"sma_60":177.3,"sma_120":176.83},{"date":"2025-08-14","open":173.59,"high":174.3,"low":170.67,"close":173.83,"volume":853518,"rsi_14":49.95,"sma_20":173.57,"sma_60":177.2,"sma_120":176.78},{"date":"2025-08-15","open":174.19,"high":174.72,"low":170.26,"close":170.91,"volume":513843,"rsi_14":50.75,"sma_20":173.38,"sma_60":177.05,"sma_120":176.7},{"date":"2025-08-18","open":171.03,"high":171.19,"low":168.43,"close":168.44,"volume":509841,"rsi_14":49.96,"sma_20":173.04,"sma_60":176.92,"sma_120":176.58},{"date":"2025-08-19","open":169.51,"high":172.11,"low":168.84,"close":171.41,"volume":600044,"rsi_14":62.48,"sma_20":172.72,"sma_60":176.84,"sma_120":176.49},{"date":"2025-08-20","open":171.79,"high":173.24,"low":170.84,"close":171.8,"volume":537108,"rsi_14":64.52,"sma_20":172.53,"sma_60":176.81,"sma_120":176.41},{"date":"2025-08-21","open":170.92,"high":172.33,"low":170.8,"close":171.99,"volume":364307,"rsi_14":69.71,"sma_20":172.4,"sma_60":176.71,"sma_120":176.31},{"date":"2025-08-22","open":172.94,"high":176.6,"low":172.94,"close":174.55,"volume":728207,"rsi_14":70.95,"sma_20":172.43,"sma_60":176.73,"sma_120":176.25},{"date":"2025-08-25","open":174.22,"high":174.46,"low":171.58,"close":171.88,"volume":399302,"rsi_14":63.32,"sma_20":172.5,"sma_60":176.66,"sma_120":176.2},{"date":"2025-08-26","open":171.78,"high":171.8,"low":168.65,"close":169.39,"volume":688280,"rsi_14":59.17,"sma_20":172.55,"sma_60":176.59,"sma_120":176.12},{"date":"2025-08-27","open":169.08,"high":170.2,"low":168.39,"close":169.43,"volume":630586,"rsi_14":55.78,"sma_20":172.79,"sma_60":176.54,"sma_120":176.04},{"date":"2025-08-28","open":170.16,"high":170.91,"low":166.55,"close":167.3,"volume":452273,"rsi_14":50.46,"sma_20":172.96,"sma_60":176.4,"sma_120":175.94},{"date":"2025-08-29","open":167.54,"high":168.93,"low":167.08,"close":167.85,"volume":486904,"rsi_14":49.71,"sma_20":173.25,"sma_60":176.28,"sma_120":175.81},{"date":"2025-09-02","open":166.62,"high":166.96,"low":165.0,"close":165.57,"volume":478512,"rsi_14":40.63,"sma_20":173.35,"sma_60":176.14,"sma_120":175.72},{"date":"2025-09-03","open":164.87,"high":165.41,"low":162.98,"close":164.03,"volume":491506,"rsi_14":26.03,"sma_20":173.28,"sma_60":175.92,"sma_120":175.64},{"date":"2025-09-04","open":163.93,"high":164.85,"low":162.96,"close":164.26,"volume":939970,"rsi_14":28.46,"sma_20":173.25,"sma_60":175.71,"sma_120":175.56},{"date":"2025-09-05","open":164.47,"high":166.62,"low":163.75,"close":165.27,"volume":636835,"rsi_14":35.37,"sma_20":173.15,"sma_60":175.51,"sma_120":175.48},{"date":"2025-09-08","open":164.75,"high":165.68,"low":162.61,"close":165.58,"volume":858834,"rsi_14":40.67,"sma_20":173.03,"sma_60":175.36,"sma_120":175.38},{"date":"2025-09-09","open":165.66,"high":166.18,"low":163.61,"close":164.11,"volume":441744,"rsi_14":28.11,"sma_20":172.78,"sma_60":175.15,"sma_120":175.27},{"date":"2025-09-10","open":163.23,"high":164.47,"low":161.57,"close":162.0,"volume":533345,"rsi_14":23.85,"sma_20":172.29,"sma_60":174.99,"sma_120":175.15},{"date":"2025-09-11","open":162.16,"high":166.05,"low":161.6,"close":165.75,"volume":481208,"rsi_14":35.1,"sma_20":171.74,"sma_60":174.86,"sma_120":175.08},{"date":"2025-09-12","open":164.99,"high":165.49,"low":162.85,"close":162.9,"volume":355987,"rsi_14":24.17,"sma_20":171.14,"sma_60":174.72,"sma_120":175.01},{"date":"2025-09-15","open":163.29,"high":163.99,"low":161.17,"close":162.11,"volume":685736,"rsi_14":26.2,"sma_20":170.64,"sma_60":174.57,"sma_120":174.91},{"date":"2025-09-16","open":161.87,"high":163.84,"low":161.85,"close":163.47,"volume":656778,"rsi_14":33.95,"sma_20":170.34,"sma_60":174.41,"sma_120":174.83},{"date":"2025-09-17","open":163.9,"high":166.66,"low":161.64,"close":162.2,"volume":723580,"rsi_14":31.93,"sma_20":169.82,"sma_60":174.17,"sma_120":174.72},{"date":"2025-09-18","open":162.09,"high":164.37,"low":162.0,"close":162.3,"volume":970481,"rsi_14":35.58,"sma_20":169.29,"sma_60":173.94,"sma_120":174.61},{"date":"2025-09-19","open":163.04,"high":163.23,"low":161.25,"close":161.65,"volume":1316743,"rsi_14":32.72,"sma_20":168.72,"sma_60":173.73,"sma_120":174.52},{"date":"2025-09-22","open":161.97,"high":162.16,"low":160.03,"close":160.49,"volume":591731,"rsi_14":34.63,"sma_20":167.95,"sma_60":173.52,"sma_120":174.39},{"date":"2025-09-23","open":160.53,"high":162.02,"low":160.21,"close":160.61,"volume":647561,"rsi_14":40.05,"sma_20":167.33,"sma_60":173.31,"sma_120":174.26},{"date":"2025-09-24","open":160.37,"high":161.44,"low":158.6,"close":159.53,"volume":481784,"rsi_14":36.89,"sma_20":166.78,"sma_60":173.09,"sma_120":174.1},{"date":"2025-09-25","open":158.31,"high":159.93,"low":155.88,"close":156.07,"volume":458193,"rsi_14":27.56,"sma_20":166.05,"sma_60":172.72,"sma_120":173.96},{"date":"2025-09-26","open":156.59,"high":158.36,"low":156.37,"close":158.08,"volume":403387,"rsi_14":33.08,"sma_20":165.53,"sma_60":172.34,"sma_120":173.88},{"date":"2025-09-29","open":158.45,"high":158.53,"low":157.17,"close":157.76,"volume":449241,"rsi_14":34.89,"sma_20":164.97,"sma_60":171.96,"sma_120":173.83},{"date":"2025-09-30","open":156.73,"high":159.66,"low":156.49,"close":159.48,"volume":711646,"rsi_14":43.9,"sma_20":164.62,"sma_60":171.66,"sma_120":173.85},{"date":"2025-10-01","open":158.82,"high":160.56,"low":158.82,"close":159.79,"volume":817543,"rsi_14":32.67,"sma_20":164.4,"sma_60":171.33,"sma_120":173.8},{"date":"2025-10-02","open":159.47,"high":160.81,"low":159.32,"close":159.98,"volume":505079,"rsi_14":39.95,"sma_20":164.18,"sma_60":170.98,"sma_120":173.77},{"date":"2025-10-03","open":160.2,"high":161.36,"low":159.4,"close":160.73,"volume":493818,"rsi_14":45.21,"sma_20":163.95,"sma_60":170.63,"sma_120":173.71},{"date":"2025-10-06","open":159.99,"high":160.75,"low":159.21,"close":160.05,"volume":608350,"rsi_14":37.61,"sma_20":163.67,"sma_60":170.31,"sma_120":173.63},{"date":"2025-10-07","open":160.26,"high":160.72,"low":157.03,"close":158.69,"volume":576889,"rsi_14":37.37,"sma_20":163.39,"sma_60":169.99,"sma_120":173.57},{"date":"2025-10-08","open":158.92,"high":159.88,"low":158.28,"close":159.27,"volume":511070,"rsi_14":39.47,"sma_20":163.26,"sma_60":169.74,"sma_120":173.52},{"date":"2025-10-09","open":159.21,"high":159.9,"low":157.09,"close":158.14,"volume":667938,"rsi_14":38.19,"sma_20":162.87,"sma_60":169.45,"sma_120":173.43},{"date":"2025-10-10","open":158.86,"high":160.02,"low":155.82,"close":156.04,"volume":634364,"rsi_14":35.91,"sma_20":162.52,"sma_60":169.08,"sma_120":173.35},{"date":"2025-10-13","open":156.41,"high":157.84,"low":154.84,"close":154.88,"volume":862527,"rsi_14":32.98,"sma_20":162.15,"sma_60":168.72,"sma_120":173.2},{"date":"2025-10-14","open":154.1,"high":158.2,"low":153.64,"close":157.47,"volume":684038,"rsi_14":44.4,"sma_20":161.85,"sma_60":168.41,"sma_120":173.12},{"date":"2025-10-15","open":157.58,"high":158.47,"low":156.3,"close":156.93,"volume":631452,"rsi_14":52.77,"sma_20":161.58,"sma_60":168.04,"sma_120":173.0},{"date":"2025-10-16","open":157.05,"high":157.94,"low":155.38,"close":156.69,"volume":801027,"rsi_14":44.93,"sma_20":161.29,"sma_60":167.7,"sma_120":172.9},{"date":"2025-10-17","open":156.66,"high":157.58,"low":155.69,"close":156.79,"volume":621874,"rsi_14":46.42,"sma_20":161.05,"sma_60":167.39,"sma_120":172.81},{"date":"2025-10-20","open":157.11,"high":158.33,"low":157.08,"close":157.59,"volume":752750,"rsi_14":42.46,"sma_20":160.9,"sma_60":167.09,"sma_120":172.72},{"date":"2025-10-21","open":158.16,"high":161.35,"low":157.64,"close":160.81,"volume":1112508,"rsi_14":53.31,"sma_20":160.91,"sma_60":166.91,"sma_120":172.66},{"date":"2025-10-22","open":163.81,"high":177.62,"low":163.37,"close":176.07,"volume":1848701,"rsi_14":76.37,"sma_20":161.75,"sma_60":167.03,"sma_120":172.74},{"date":"2025-10-23","open":180.48,"high":186.1,"low":179.96,"close":183.19,"volume":1963869,"rsi_14":80.45,"sma_20":163.13,"sma_60":167.32,"sma_120":172.86},{"date":"2025-10-24","open":184.02,"high":184.56,"low":177.97,"close":178.58,"volume":965518,"rsi_14":72.7,"sma_20":164.17,"sma_60":167.55,"sma_120":172.95},{"date":"2025-10-27","open":179.17,"high":179.17,"low":176.13,"close":177.47,"volume":605952,"rsi_14":73.16,"sma_20":165.17,"sma_60":167.8,"sma_120":173.03},{"date":"2025-10-28","open":178.99,"high":179.12,"low":176.05,"close":176.2,"volume":502266,"rsi_14":70.51,"sma_20":166.02,"sma_60":168.0,"sma_120":173.1},{"date":"2025-10-29","open":175.65,"high":177.21,"low":172.93,"close":173.27,"volume":779640,"rsi_14":67.58,"sma_20":166.71,"sma_60":168.13,"sma_120":173.12},{"date":"2025-10-30","open":172.64,"high":175.51,"low":171.76,"close":173.01,"volume":611472,"rsi_14":70.6,"sma_20":167.37,"sma_60":168.27,"sma_120":173.15},{"date":"2025-10-31","open":171.43,"high":173.12,"low":170.58,"close":171.99,"volume":676533,"rsi_14":70.83,"sma_20":167.94,"sma_60":168.35,"sma_120":173.08},{"date":"2025-11-03","open":171.36,"high":171.45,"low":168.57,"close":171.38,"volume":805249,"rsi_14":67.79,"sma_20":168.52,"sma_60":168.41,"sma_120":173.02},{"date":"2025-11-04","open":171.5,"high":172.15,"low":169.93,"close":171.49,"volume":779256,"rsi_14":68.84,"sma_20":169.17,"sma_60":168.45,"sma_120":172.97},{"date":"2025-11-05","open":171.42,"high":173.11,"low":169.0,"close":171.62,"volume":831939,"rsi_14":69.36,"sma_20":169.8,"sma_60":168.45,"sma_120":172.91},{"date":"2025-11-06","open":171.36,"high":172.88,"low":168.67,"close":169.1,"volume":655978,"rsi_14":65.01,"sma_20":170.36,"sma_60":168.32,"sma_120":172.81},{"date":"2025-11-07","open":169.63,"high":171.91,"low":169.32,"close":171.18,"volume":523002,"rsi_14":66.08,"sma_20":171.13,"sma_60":168.26,"sma_120":172.73},{"date":"2025-11-10","open":171.01,"high":171.69,"low":168.23,"close":170.71,"volume":484520,"rsi_14":62.52,"sma_20":171.93,"sma_60":168.24,"sma_120":172.65},{"date":"2025-11-11","open":171.76,"high":174.3,"low":171.15,"close":171.42,"volume":615165,"rsi_14":40.69,"sma_20":172.64,"sma_60":168.28,"sma_120":172.6},{"date":"2025-11-12","open":172.06,"high":172.67,"low":169.48,"close":171.12,"volume":613046,"rsi_14":16.75,"sma_20":173.36,"sma_60":168.25,"sma_120":172.55},{"date":"2025-11-13","open":171.21,"high":174.16,"low":170.35,"close":173.48,"volume":770741,"rsi_14":33.97,"sma_20":174.22,"sma_60":168.27,"sma_120":172.54},{"date":"2025-11-14","open":172.73,"high":173.31,"low":169.79,"close":170.04,"volume":816852,"rsi_14":29.61,"sma_20":174.89,"sma_60":168.22,"sma_120":172.47},{"date":"2025-11-17","open":169.71,"high":170.26,"low":167.82,"close":167.92,"volume":562386,"rsi_14":28.31,"sma_20":175.41,"sma_60":168.09,"sma_120":172.41},{"date":"2025-11-18","open":167.85,"high":168.29,"low":165.9,"close":165.93,"volume":617948,"rsi_14":29.76,"sma_20":175.67,"sma_60":167.97,"sma_120":172.32},{"date":"2025-11-19","open":165.76,"high":166.15,"low":163.21,"close":165.64,"volume":685647,"rsi_14":29.72,"sma_20":175.14,"sma_60":167.89,"sma_120":172.24},{"date":"2025-11-20","open":165.91,"high":167.42,"low":163.14,"close":163.25,"volume":763597,"rsi_14":27.64,"sma_20":174.13,"sma_60":167.77,"sma_120":172.15},{"date":"2025-11-21","open":164.35,"high":170.29,"low":164.15,"close":167.63,"volume":1325113,"rsi_14":41.96,"sma_20":173.57,"sma_60":167.76,"sma_120":172.08},{"date":"2025-11-24","open":167.01,"high":168.75,"low":164.37,"close":164.81,"volume":1213679,"rsi_14":37.14,"sma_20":172.93,"sma_60":167.69,"sma_120":171.98},{"date":"2025-11-25","open":166.54,"high":168.52,"low":165.94,"close":167.66,"volume":614819,"rsi_14":43.1,"sma_20":172.5,"sma_60":167.71,"sma_120":171.92},{"date":"2025-11-26","open":167.04,"high":170.11,"low":167.04,"close":169.36,"volume":635875,"rsi_14":50.48,"sma_20":172.3,"sma_60":167.8,"sma_120":171.86},{"date":"2025-11-28","open":169.18,"high":170.61,"low":169.18,"close":169.51,"volume":246510,"rsi_14":46.78,"sma_20":172.12,"sma_60":167.89,"sma_120":171.8},{"date":"2025-12-01","open":168.84,"high":170.96,"low":167.38,"close":169.67,"volume":654804,"rsi_14":47.97,"sma_20":172.0,"sma_60":167.97,"sma_120":171.74},{"date":"2025-12-02","open":171.0,"high":171.0,"low":168.75,"close":169.36,"volume":746797,"rsi_14":45.93,"sma_20":171.9,"sma_60":168.03,"sma_120":171.69},{"date":"2025-12-03","open":169.61,"high":173.81,"low":169.09,"close":173.6,"volume":831281,"rsi_14":52.75,"sma_20":171.96,"sma_60":168.18,"sma_120":171.66},{"date":"2025-12-04","open":174.29,"high":177.05,"low":172.37,"close":172.98,"volume":1063481,"rsi_14":47.31,"sma_20":171.98,"sma_60":168.35,"sma_120":171.67},{"date":"2025-12-05","open":172.93,"high":177.6,"low":172.4,"close":177.3,"volume":1194827,"rsi_14":61.53,"sma_20":172.35,"sma_60":168.53,"sma_120":171.69},{"date":"2025-12-08","open":176.16,"high":177.61,"low":172.05,"close":173.32,"volume":902190,"rsi_14":57.66,"sma_20":172.41,"sma_60":168.69,"sma_120":171.7},{"date":"2025-12-09","open":172.61,"high":173.28,"low":170.56,"close":170.98,"volume":529886,"rsi_14":57.0,"sma_20":172.38,"sma_60":168.82,"sma_120":171.69},{"date":"2025-12-10","open":171.47,"high":175.98,"low":170.05,"close":175.09,"volume":862058,"rsi_14":62.77,"sma_20":172.52,"sma_60":169.0,"sma_120":171.71},{"date":"2025-12-11","open":176.4,"high":180.26,"low":175.25,"close":179.6,"volume":747986,"rsi_14":71.71,"sma_20":172.9,"sma_60":169.28,"sma_120":171.73},{"date":"2025-12-12","open":179.8,"high":181.77,"low":179.64,"close":180.53,"volume":804669,"rsi_14":68.65,"sma_20":173.21,"sma_60":169.57,"sma_120":171.75},{"date":"2025-12-15","open":180.53,"high":181.81,"low":179.14,"close":181.61,"volume":544541,"rsi_14":76.17,"sma_20":173.75,"sma_60":169.9,"sma_120":171.81},{"date":"2025-12-16","open":181.99,"high":182.21,"low":179.11,"close":181.04,"volume":649270,"rsi_14":72.21,"sma_20":174.37,"sma_60":170.23,"sma_120":171.87},{"date":"2025-12-17","open":180.09,"high":182.71,"low":179.75,"close":181.78,"volume":729233,"rsi_14":71.21,"sma_20":175.12,"sma_60":170.57,"sma_120":171.94},{"date":"2025-12-18","open":182.06,"high":183.15,"low":180.94,"close":181.16,"volume":719064,"rsi_14":69.47,"sma_20":175.86,"sma_60":170.92,"sma_120":172.01},{"date":"2025-12-19","open":182.07,"high":182.07,"low":178.38,"close":179.1,"volume":1357971,"rsi_14":64.44,"sma_20":176.62,"sma_60":171.29,"sma_120":172.01},{"date":"2025-12-22","open":178.95,"high":179.79,"low":178.42,"close":178.98,"volume":469898,"rsi_14":64.86,"sma_20":177.15,"sma_60":171.63,"sma_120":171.99},{"date":"2025-12-23","open":179.26,"high":179.82,"low":178.34,"close":179.17,"volume":772813,"rsi_14":60.63,"sma_20":177.83,"sma_60":171.98,"sma_120":171.97},{"date":"2025-12-24","open":179.23,"high":180.15,"low":178.95,"close":179.65,"volume":267092,"rsi_14":62.82,"sma_20":178.39,"sma_60":172.3,"sma_120":171.98},{"date":"2025-12-26","open":179.72,"high":181.19,"low":178.57,"close":180.47,"volume":356798,"rsi_14":57.04,"sma_20":178.91,"sma_60":172.64,"sma_120":171.99},{"date":"2025-12-29","open":179.63,"high":181.6,"low":179.63,"close":180.58,"volume":530634,"rsi_14":69.44,"sma_20":179.42,"sma_60":172.97,"sma_120":171.98},{"date":"2025-12-30","open":180.06,"high":181.85,"low":179.69,"close":181.08,"volume":751759,"rsi_14":80.02,"sma_20":179.95,"sma_60":173.3,"sma_120":171.97},{"date":"2025-12-31","open":180.42,"high":181.89,"low":179.31,"close":179.82,"volume":515009,"rsi_14":66.9,"sma_20":180.44,"sma_60":173.62,"sma_120":171.96},{"date":"2026-01-02","open":179.64,"high":181.14,"low":177.32,"close":180.37,"volume":824965,"rsi_14":53.85,"sma_20":180.78,"sma_60":173.97,"sma_120":171.98},{"date":"2026-01-05","open":178.25,"high":180.44,"low":177.67,"close":178.49,"volume":821310,"rsi_14":40.72,"sma_20":181.06,"sma_60":174.28,"sma_120":172.01},{"date":"2026-01-06","open":179.07,"high":180.97,"low":178.42,"close":179.98,"volume":723789,"rsi_14":42.83,"sma_20":181.19,"sma_60":174.63,"sma_120":172.04},{"date":"2026-01-07","open":179.74,"high":181.04,"low":177.25,"close":178.48,"volume":529367,"rsi_14":39.6,"sma_20":181.46,"sma_60":175.0,"sma_120":172.04},{"date":"2026-01-08","open":177.01,"high":187.45,"low":177.01,"close":183.91,"volume":1058379,"rsi_14":56.28,"sma_20":182.11,"sma_60":175.47,"sma_120":172.1},{"date":"2026-01-09","open":183.75,"high":186.79,"low":182.88,"close":186.26,"volume":794703,"rsi_14":63.61,"sma_20":182.67,"sma_60":175.94,"sma_120":172.18},{"date":"2026-01-12","open":186.74,"high":188.21,"low":185.4,"close":185.84,"volume":388095,"rsi_14":69.71,"sma_20":182.99,"sma_60":176.42,"sma_120":172.23},{"date":"2026-01-13","open":186.2,"high":187.52,"low":184.41,"close":185.6,"volume":568027,"rsi_14":69.23,"sma_20":183.25,"sma_60":176.89,"sma_120":172.3},{"date":"2026-01-14","open":185.83,"high":187.85,"low":184.01,"close":186.24,"volume":516000,"rsi_14":70.02,"sma_20":183.48,"sma_60":177.37,"sma_120":172.38},{"date":"2026-01-15","open":186.23,"high":188.19,"low":184.74,"close":186.94,"volume":597569,"rsi_14":70.37,"sma_20":183.78,"sma_60":177.85,"sma_120":172.47},{"date":"2026-01-16","open":185.88,"high":186.67,"low":183.67,"close":186.51,"volume":767156,"rsi_14":67.27,"sma_20":184.02,"sma_60":178.27,"sma_120":172.59},{"date":"2026-01-20","open":184.31,"high":184.88,"low":179.58,"close":180.14,"volume":493267,"rsi_14":49.08,"sma_20":183.97,"sma_60":178.33,"sma_120":172.68},{"date":"2026-01-21","open":181.91,"high":184.1,"low":180.93,"close":183.76,"volume":560375,"rsi_14":54.99,"sma_20":184.2,"sma_60":178.32,"sma_120":172.82},{"date":"2026-01-22","open":183.36,"high":185.29,"low":182.46,"close":183.83,"volume":398187,"rsi_14":57.82,"sma_20":184.45,"sma_60":178.39,"sma_120":172.97},{"date":"2026-01-23","open":183.28,"high":185.34,"low":182.57,"close":185.3,"volume":495100,"rsi_14":59.28,"sma_20":184.76,"sma_60":178.51,"sma_120":173.15},{"date":"2026-01-26","open":186.21,"high":186.59,"low":184.09,"close":186.17,"volume":425500,"rsi_14":65.02,"sma_20":185.09,"sma_60":178.66,"sma_120":173.33},{"date":"2026-01-27","open":185.84,"high":186.21,"low":183.74,"close":184.82,"volume":394300,"rsi_14":59.52,"sma_20":185.31,"sma_60":178.84,"sma_120":173.48},{"date":"2026-01-28","open":184.7,"high":184.83,"low":181.81,"close":182.77,"volume":462400,"rsi_14":58.25,"sma_20":185.42,"sma_60":178.99,"sma_120":173.63},{"date":"2026-01-29","open":183.51,"high":184.35,"low":181.81,"close":183.28,"volume":398200,"rsi_14":48.5,"sma_20":185.53,"sma_60":179.16,"sma_120":173.76},{"date":"2026-01-30","open":181.85,"high":183.79,"low":180.32,"close":183.41,"volume":555300,"rsi_14":42.42,"sma_20":185.71,"sma_60":179.35,"sma_120":173.88},{"date":"2026-02-02","open":183.22,"high":185.21,"low":182.08,"close":184.97,"volume":770300,"rsi_14":47.82,"sma_20":185.94,"sma_60":179.56,"sma_120":174.01},{"date":"2026-02-03","open":183.32,"high":186.91,"low":182.99,"close":184.7,"volume":1018100,"rsi_14":47.75,"sma_20":186.26,"sma_60":179.77,"sma_120":174.11},{"date":"2026-02-04","open":183.63,"high":192.08,"low":181.86,"close":190.94,"volume":1654200,"rsi_14":59.17,"sma_20":186.81,"sma_60":180.12,"sma_120":174.22},{"date":"2026-02-05","open":191.18,"high":193.78,"low":188.87,"close":190.69,"volume":1472000,"rsi_14":57.46,"sma_20":187.43,"sma_60":180.43,"sma_120":174.35},{"date":"2026-02-06","open":191.39,"high":192.51,"low":188.66,"close":189.34,"volume":922700,"rsi_14":55.42,"sma_20":187.7,"sma_60":180.73,"sma_120":174.49},{"date":"2026-02-09","open":188.57,"high":189.57,"low":187.03,"close":187.31,"volume":636308,"rsi_14":62.14,"sma_20":184.86,"sma_60":178.54,"sma_120":173.17},{"date":"2026-02-10","open":187.75,"high":189.74,"low":186.03,"close":188.51,"volume":515021,"rsi_14":67.93,"sma_20":185.31,"sma_60":178.73,"sma_120":173.36},{"date":"2026-02-11","open":188.58,"high":191.71,"low":187.06,"close":190.59,"volume":518814,"rsi_14":68.59,"sma_20":185.82,"sma_60":179.01,"sma_120":173.57},{"date":"2026-02-12","open":191.51,"high":195.3,"low":191.38,"close":193.33,"volume":646288,"rsi_14":74.95,"sma_20":186.46,"sma_60":179.34,"sma_120":173.8},{"date":"2026-02-13","open":192.98,"high":194.67,"low":191.56,"close":193.58,"volume":518708,"rsi_14":69.67,"sma_20":187.1,"sma_60":179.68,"sma_120":174.02},{"date":"2026-02-17","open":193.24,"high":193.55,"low":190.42,"close":192.19,"volume":374338,"rsi_14":62.54,"sma_20":187.72,"sma_60":180.02,"sma_120":174.21},{"date":"2026-02-18","open":191.83,"high":193.71,"low":190.98,"close":193.19,"volume":328500,"rsi_14":74.81,"sma_20":189.79,"sma_60":183.21,"sma_120":175.55},{"date":"2026-02-19","open":193.09,"high":194.49,"low":190.95,"close":191.4,"volume":388400,"rsi_14":68.23,"sma_20":190.17,"sma_60":183.67,"sma_120":175.72},{"date":"2026-02-20","open":191.49,"high":194.76,"low":189.79,"close":194.69,"volume":650157,"rsi_14":72.17,"sma_20":190.72,"sma_60":184.11,"sma_120":175.93},{"date":"2026-02-23","open":193.39,"high":194.71,"low":191.96,"close":194.39,"volume":609200,"rsi_14":69.49,"sma_20":191.18,"sma_60":184.59,"sma_120":176.14},{"date":"2026-02-24","open":195.88,"high":197.26,"low":193.77,"close":195.21,"volume":432818,"rsi_14":68.51,"sma_20":189.29,"sma_60":180.78,"sma_120":174.61},{"date":"2026-02-25","open":195.04,"high":195.23,"low":189.17,"close":190.6,"volume":653832,"rsi_14":57.35,"sma_20":189.83,"sma_60":181.12,"sma_120":174.72},{"date":"2026-02-26","open":191.62,"high":192.73,"low":190.37,"close":190.75,"volume":604192,"rsi_14":56.46,"sma_20":190.45,"sma_60":181.44,"sma_120":174.85},{"date":"2026-02-27","open":190.87,"high":194.92,"low":190.22,"close":194.12,"volume":645994,"rsi_14":61.81,"sma_20":190.97,"sma_60":181.82,"sma_120":175.03},{"date":"2026-03-02","open":191.97,"high":193.83,"low":191.44,"close":192.76,"volume":499809,"rsi_14":73.17,"sma_20":191.3,"sma_60":182.16,"sma_120":175.22},{"date":"2026-03-03","open":189.5,"high":191.06,"low":185.13,"close":188.48,"volume":491686,"rsi_14":58.23,"sma_20":191.42,"sma_60":182.44,"sma_120":175.35},{"date":"2026-03-04","open":188.67,"high":188.72,"low":185.12,"close":186.01,"volume":549042,"rsi_14":51.76,"sma_20":191.39,"sma_60":182.62,"sma_120":175.44},{"date":"2026-03-05","open":184.89,"high":185.71,"low":182.08,"close":182.56,"volume":719304,"rsi_14":40.88,"sma_20":191.16,"sma_60":182.8,"sma_120":175.51},{"date":"2026-03-06","open":181.65,"high":181.65,"low":176.9,"close":178.49,"volume":486444,"rsi_14":33.93,"sma_20":190.68,"sma_60":182.94,"sma_120":175.52},{"date":"2026-03-09","open":176.37,"high":176.57,"low":173.28,"close":175.35,"volume":742606,"rsi_14":27.1,"sma_20":190.07,"sma_60":183.07,"sma_120":175.52},{"date":"2026-03-10","open":174.84,"high":176.31,"low":172.6,"close":173.19,"volume":918750,"rsi_14":19.56,"sma_20":189.68,"sma_60":183.17,"sma_120":175.53},{"date":"2026-03-11","open":172.4,"high":174.15,"low":171.32,"close":173.45,"volume":704551,"rsi_14":19.78,"sma_20":189.11,"sma_60":183.31,"sma_120":175.54},{"date":"2026-03-12","open":172.56,"high":172.98,"low":167.97,"close":169.92,"volume":898665,"rsi_14":18.62,"sma_20":188.36,"sma_60":183.32,"sma_120":175.54},{"date":"2026-03-13","open":171.72,"high":172.01,"low":169.11,"close":169.68,"volume":752610,"rsi_14":12.61,"sma_20":187.43,"sma_60":183.37,"sma_120":175.53},{"date":"2026-03-16","open":170.7,"high":172.31,"low":170.63,"close":170.85,"volume":598448,"rsi_14":14.17,"sma_20":186.49,"sma_60":183.4,"sma_120":175.56},{"date":"2026-03-17","open":172.26,"high":173.26,"low":169.66,"close":170.02,"volume":514317,"rsi_14":15.85,"sma_20":185.41,"sma_60":183.38,"sma_120":175.59},{"date":"2026-03-18","open":168.68,"high":170.0,"low":163.46,"close":163.62,"volume":723592,"rsi_14":13.0,"sma_20":183.87,"sma_60":183.25,"sma_120":175.57},{"date":"2026-03-19","open":162.74,"high":163.87,"low":159.6,"close":161.95,"volume":722199,"rsi_14":4.19,"sma_20":182.23,"sma_60":183.09,"sma_120":175.53},{"date":"2026-03-20","open":162.1,"high":163.61,"low":159.42,"close":160.13,"volume":997357,"rsi_14":4.14,"sma_20":180.57,"sma_60":182.91,"sma_120":175.47},{"date":"2026-03-23","open":163.37,"high":166.23,"low":162.59,"close":163.79,"volume":708250,"rsi_14":14.45,"sma_20":178.96,"sma_60":182.73,"sma_120":175.45},{"date":"2026-03-24","open":162.16,"high":165.66,"low":161.97,"close":164.86,"volume":482508,"rsi_14":18.66,"sma_20":177.39,"sma_60":182.58,"sma_120":175.46},{"date":"2026-03-25","open":167.05,"high":170.24,"low":165.88,"close":169.55,"volume":797088,"rsi_14":31.5,"sma_20":176.28,"sma_60":182.43,"sma_120":175.48},{"date":"2026-03-26","open":168.9,"high":171.19,"low":166.51,"close":167.45,"volume":546370,"rsi_14":33.25,"sma_20":175.06,"sma_60":182.32,"sma_120":175.5},{"date":"2026-03-27","open":166.25,"high":168.51,"low":165.41,"close":166.71,"volume":698939,"rsi_14":35.73,"sma_20":173.62,"sma_60":182.23,"sma_120":175.53},{"date":"2026-03-30","open":168.37,"high":171.7,"low":166.03,"close":167.08,"volume":597292,"rsi_14":39.5,"sma_20":172.29,"sma_60":182.09,"sma_120":175.54},{"date":"2026-03-31","open":168.94,"high":171.99,"low":167.29,"close":171.58,"volume":820328,"rsi_14":47.19,"sma_20":171.4,"sma_60":181.94,"sma_120":175.61},{"date":"2026-04-01","open":171.83,"high":175.38,"low":171.71,"close":172.0,"volume":550644,"rsi_14":53.51,"sma_20":170.69,"sma_60":181.78,"sma_120":175.68},{"date":"2026-04-02","open":170.42,"high":172.63,"low":168.54,"close":170.38,"volume":468243,"rsi_14":51.12,"sma_20":170.08,"sma_60":181.57,"sma_120":175.73},{"date":"2026-04-06","open":168.9,"high":170.06,"low":168.23,"close":168.27,"volume":639108,"rsi_14":45.93,"sma_20":169.57,"sma_60":181.34,"sma_120":175.79},{"date":"2026-04-07","open":167.01,"high":168.16,"low":165.14,"close":166.43,"volume":564648,"rsi_14":44.69,"sma_20":169.13,"sma_60":181.07,"sma_120":175.82},{"date":"2026-04-08","open":170.89,"high":174.86,"low":170.19,"close":174.19,"volume":571011,"rsi_14":65.4,"sma_20":169.18,"sma_60":180.94,"sma_120":175.93},{"date":"2026-04-09","open":172.55,"high":174.19,"low":171.38,"close":172.7,"volume":450832,"rsi_14":65.75,"sma_20":169.14,"sma_60":180.82,"sma_120":176.06},{"date":"2026-04-10","open":173.11,"high":173.31,"low":169.43,"close":170.07,"volume":634021,"rsi_14":64.03,"sma_20":169.14,"sma_60":180.65,"sma_120":176.14},{"date":"2026-04-13","open":169.63,"high":171.3,"low":167.09,"close":171.12,"volume":559271,"rsi_14":61.25,"sma_20":169.21,"sma_60":180.5,"sma_120":176.24},{"date":"2026-04-14","open":170.6,"high":170.97,"low":169.02,"close":169.76,"volume":403455,"rsi_14":57.58,"sma_20":169.16,"sma_60":180.32,"sma_120":176.31},{"date":"2026-04-15","open":169.16,"high":169.88,"low":166.58,"close":166.96,"volume":501658,"rsi_14":45.82,"sma_20":169.01,"sma_60":180.08,"sma_120":176.36},{"date":"2026-04-16","open":166.4,"high":167.81,"low":164.26,"close":165.21,"volume":1005065,"rsi_14":46.45,"sma_20":169.09,"sma_60":179.81,"sma_120":176.39},{"date":"2026-04-17","open":166.4,"high":172.78,"low":166.4,"close":171.38,"volume":639431,"rsi_14":56.55,"sma_20":169.56,"sma_60":179.63,"sma_120":176.46},{"date":"2026-04-20","open":170.98,"high":172.65,"low":169.59,"close":171.02,"volume":461530,"rsi_14":55.7,"sma_20":170.12,"sma_60":179.47,"sma_120":176.54},{"date":"2026-04-21","open":171.78,"high":172.24,"low":168.07,"close":168.38,"volume":474306,"rsi_14":45.3,"sma_20":170.34,"sma_60":179.25,"sma_120":176.61},{"date":"2026-04-22","open":169.07,"high":169.86,"low":165.81,"close":165.99,"volume":518092,"rsi_14":41.69,"sma_20":170.4,"sma_60":179.02,"sma_120":176.65},{"date":"2026-04-23","open":167.03,"high":169.06,"low":165.32,"close":166.36,"volume":499345,"rsi_14":44.27,"sma_20":170.24,"sma_60":178.78,"sma_120":176.71},{"date":"2026-04-24","open":165.62,"high":166.48,"low":164.06,"close":164.45,"volume":464295,"rsi_14":44.46,"sma_20":170.09,"sma_60":178.53,"sma_120":176.76},{"date":"2026-04-27","open":164.45,"high":166.53,"low":163.41,"close":163.93,"volume":779565,"rsi_14":46.14,"sma_20":169.94,"sma_60":178.18,"sma_120":176.83},{"date":"2026-04-28","open":166.82,"high":171.97,"low":165.32,"close":165.43,"volume":1107163,"rsi_14":33.88,"sma_20":169.87,"sma_60":177.82,"sma_120":176.88},{"date":"2026-04-29","open":162.94,"high":164.94,"low":160.52,"close":161.91,"volume":862883,"rsi_14":31.38,"sma_20":169.38,"sma_60":177.4,"sma_120":176.91},{"date":"2026-04-30","open":162.29,"high":165.97,"low":161.77,"close":162.89,"volume":794023,"rsi_14":36.93,"sma_20":168.92,"sma_60":177.0,"sma_120":176.95},{"date":"2026-05-01","open":163.77,"high":164.06,"low":161.86,"close":161.99,"volume":656242,"rsi_14":33.16,"sma_20":168.49,"sma_60":176.58,"sma_120":176.98},{"date":"2026-05-04","open":160.9,"high":162.74,"low":158.61,"close":159.44,"volume":774279,"rsi_14":31.77,"sma_20":168.05,"sma_60":176.1,"sma_120":176.98},{"date":"2026-05-05","open":159.71,"high":162.75,"low":158.18,"close":160.94,"volume":633599,"rsi_14":38.96,"sma_20":167.78,"sma_60":175.66,"sma_120":176.96},{"date":"2026-05-06","open":164.54,"high":168.05,"low":164.28,"close":165.62,"volume":649380,"rsi_14":50.74,"sma_20":167.35,"sma_60":175.4,"sma_120":176.86},{"date":"2026-05-07","open":165.94,"high":167.99,"low":163.43,"close":164.47,"volume":894994,"rsi_14":36.19,"sma_20":166.93,"sma_60":175.06,"sma_120":176.69},{"date":"2026-05-08","open":165.02,"high":165.03,"low":162.03,"close":162.47,"volume":539388,"rsi_14":33.92,"sma_20":166.55,"sma_60":174.69,"sma_120":176.54},{"date":"2026-05-11","open":162.74,"high":162.74,"low":160.35,"close":160.99,"volume":705568,"rsi_14":35.48,"sma_20":166.04,"sma_60":174.23,"sma_120":176.38},{"date":"2026-05-12","open":161.55,"high":162.21,"low":159.0,"close":159.09,"volume":771334,"rsi_14":36.17,"sma_20":165.5,"sma_60":173.72,"sma_120":176.23},{"date":"2026-05-13","open":159.27,"high":160.97,"low":157.27,"close":157.73,"volume":705936,"rsi_14":33.36,"sma_20":165.04,"sma_60":173.15,"sma_120":176.08},{"date":"2026-05-14","open":158.7,"high":159.65,"low":157.43,"close":158.1,"volume":577883,"rsi_14":36.78,"sma_20":164.67,"sma_60":172.54,"sma_120":175.94},{"date":"2026-05-15","open":157.46,"high":158.09,"low":155.03,"close":155.21,"volume":646747,"rsi_14":33.59,"sma_20":163.86,"sma_60":171.88,"sma_120":175.78},{"date":"2026-05-18","open":155.51,"high":158.25,"low":155.11,"close":155.84,"volume":548762,"rsi_14":31.43,"sma_20":163.1,"sma_60":171.26,"sma_120":175.64},{"date":"2026-05-19","open":155.43,"high":156.62,"low":153.1,"close":153.28,"volume":571600,"rsi_14":32.64,"sma_20":162.34,"sma_60":170.55,"sma_120":175.47},{"date":"2026-05-20","open":153.01,"high":157.45,"low":151.71,"close":157.31,"volume":808052,"rsi_14":40.06,"sma_20":161.9,"sma_60":169.9,"sma_120":175.34},{"date":"2026-05-21","open":155.62,"high":158.98,"low":154.01,"close":157.89,"volume":623263,"rsi_14":42.65,"sma_20":161.48,"sma_60":169.33,"sma_120":175.23},{"date":"2026-05-22","open":158.24,"high":159.53,"low":157.39,"close":158.64,"volume":468812,"rsi_14":48.56,"sma_20":161.19,"sma_60":168.78,"sma_120":175.11},{"date":"2026-05-26","open":158.99,"high":159.62,"low":157.57,"close":158.78,"volume":626321,"rsi_14":45.65,"sma_20":160.93,"sma_60":168.17,"sma_120":174.99},{"date":"2026-05-27","open":160.14,"high":162.46,"low":158.36,"close":159.5,"volume":687471,"rsi_14":35.03,"sma_20":160.63,"sma_60":167.59,"sma_120":174.88},{"date":"2026-05-28","open":157.9,"high":160.65,"low":156.88,"close":160.15,"volume":559774,"rsi_14":39.23,"sma_20":160.54,"sma_60":167.1,"sma_120":174.77},{"date":"2026-05-29","open":159.62,"high":160.46,"low":157.96,"close":158.06,"volume":1074075,"rsi_14":39.15,"sma_20":160.3,"sma_60":166.64,"sma_120":174.63},{"date":"2026-06-01","open":156.11,"high":156.55,"low":154.16,"close":154.49,"volume":536981,"rsi_14":35.44,"sma_20":159.92,"sma_60":166.17,"sma_120":174.48},{"date":"2026-06-02","open":154.44,"high":156.79,"low":153.95,"close":156.04,"volume":1006819,"rsi_14":43.44,"sma_20":159.76,"sma_60":165.79,"sma_120":174.37},{"date":"2026-06-03","open":155.5,"high":157.78,"low":155.3,"close":155.89,"volume":740890,"rsi_14":43.65,"sma_20":159.45,"sma_60":165.45,"sma_120":174.26},{"date":"2026-06-04","open":157.92,"high":158.58,"low":152.55,"close":153.25,"volume":456585,"rsi_14":37.92,"sma_20":158.77,"sma_60":165.1,"sma_120":174.13},{"date":"2026-06-05","open":153.55,"high":156.23,"low":152.73,"close":155.18,"volume":589036,"rsi_14":47.77,"sma_20":158.25,"sma_60":164.77,"sma_120":174.04},{"date":"2026-06-08","open":153.75,"high":154.18,"low":152.42,"close":153.01,"volume":495634,"rsi_14":42.23,"sma_20":157.73,"sma_60":164.47,"sma_120":173.9},{"date":"2026-06-09","open":154.26,"high":159.39,"low":153.71,"close":159.35,"volume":964785,"rsi_14":58.8,"sma_20":157.59,"sma_60":164.28,"sma_120":173.83},{"date":"2026-06-10","open":160.37,"high":160.39,"low":156.0,"close":156.07,"volume":1078553,"rsi_14":45.93,"sma_20":157.39,"sma_60":164.02,"sma_120":173.71},{"date":"2026-06-11","open":155.52,"high":160.19,"low":154.41,"close":158.75,"volume":956882,"rsi_14":49.49,"sma_20":157.39,"sma_60":163.81,"sma_120":173.59},{"date":"2026-06-12","open":160.33,"high":161.29,"low":158.51,"close":159.25,"volume":852487,"rsi_14":49.29,"sma_20":157.4,"sma_60":163.72,"sma_120":173.49},{"date":"2026-06-15","open":161.07,"high":162.03,"low":159.8,"close":159.82,"volume":624932,"rsi_14":50.1,"sma_20":157.58,"sma_60":163.67,"sma_120":173.38},{"date":"2026-06-16","open":160.54,"high":162.97,"low":160.54,"close":161.92,"volume":554370,"rsi_14":52.13,"sma_20":157.83,"sma_60":163.68,"sma_120":173.29},{"date":"2026-06-17","open":160.58,"high":163.78,"low":158.18,"close":159.55,"volume":777763,"rsi_14":47.63,"sma_20":158.1,"sma_60":163.59,"sma_120":173.16},{"date":"2026-06-18","open":160.6,"high":162.82,"low":157.92,"close":158.68,"volume":1505774,"rsi_14":49.51,"sma_20":158.12,"sma_60":163.47,"sma_120":173.03},{"date":"2026-06-22","open":157.74,"high":159.65,"low":156.61,"close":157.48,"volume":637681,"rsi_14":53.28,"sma_20":158.04,"sma_60":163.25,"sma_120":172.84},{"date":"2026-06-23","open":157.84,"high":159.08,"low":157.01,"close":157.86,"volume":587663,"rsi_14":51.54,"sma_20":157.96,"sma_60":163.08,"sma_120":172.7},{"date":"2026-06-24","open":159.24,"high":164.39,"low":158.24,"close":163.15,"volume":897333,"rsi_14":61.29,"sma_20":158.13,"sma_60":163.0,"sma_120":172.62},{"date":"2026-06-25","open":163.37,"high":168.0,"low":162.5,"close":164.61,"volume":692353,"rsi_14":68.23,"sma_20":158.33,"sma_60":162.94,"sma_120":172.51},{"date":"2026-06-26","open":165.87,"high":165.97,"low":162.86,"close":165.76,"volume":1019504,"rsi_14":67.51,"sma_20":158.56,"sma_60":162.83,"sma_120":172.38},{"date":"2026-06-29","open":163.91,"high":164.97,"low":161.63,"close":163.32,"volume":745440,"rsi_14":66.57,"sma_20":158.77,"sma_60":162.66,"sma_120":172.22},{"date":"2026-06-30","open":163.1,"high":163.14,"low":161.39,"close":162.35,"volume":490129,"rsi_14":55.83,"sma_20":159.11,"sma_60":162.51,"sma_120":172.04},{"date":"2026-07-01","open":162.81,"high":164.9,"low":161.04,"close":163.12,"volume":614724,"rsi_14":65.62,"sma_20":159.42,"sma_60":162.41,"sma_120":171.88},{"date":"2026-07-02","open":164.34,"high":167.03,"low":163.5,"close":166.97,"volume":658068,"rsi_14":67.07,"sma_20":159.97,"sma_60":162.4,"sma_120":171.73},{"date":"2026-07-06","open":166.04,"high":166.23,"low":163.25,"close":166.04,"volume":608736,"rsi_14":63.84,"sma_20":160.61,"sma_60":162.24,"sma_120":171.59},{"date":"2026-07-07","open":167.84,"high":168.88,"low":164.29,"close":164.35,"volume":516501,"rsi_14":59.0,"sma_20":161.07,"sma_60":162.09,"sma_120":171.45},{"date":"2026-07-08","open":161.91,"high":162.45,"low":156.08,"close":157.95,"volume":1074507,"rsi_14":43.3,"sma_20":161.32,"sma_60":161.86,"sma_120":171.26},{"date":"2026-07-09","open":158.03,"high":161.47,"low":157.25,"close":159.07,"volume":790081,"rsi_14":49.17,"sma_20":161.3,"sma_60":161.65,"sma_120":171.07},{"date":"2026-07-10","open":159.99,"high":162.38,"low":159.7,"close":160.71,"volume":479973,"rsi_14":53.43,"sma_20":161.53,"sma_60":161.48,"sma_120":170.9},{"date":"2026-07-13","open":161.31,"high":162.61,"low":158.9,"close":159.24,"volume":680188,"rsi_14":52.99,"sma_20":161.56,"sma_60":161.33,"sma_120":170.7},{"date":"2026-07-14","open":159.76,"high":160.34,"low":156.82,"close":157.16,"volume":508159,"rsi_14":48.89,"sma_20":161.46,"sma_60":161.18,"sma_120":170.49},{"date":"2026-07-15","open":157.57,"high":159.0,"low":156.46,"close":156.79,"volume":611483,"rsi_14":37.86,"sma_20":161.3,"sma_60":160.92,"sma_120":170.27},{"date":"2026-07-16","open":157.37,"high":163.17,"low":156.87,"close":163.06,"volume":874203,"rsi_14":47.51,"sma_20":161.36,"sma_60":160.77,"sma_120":170.12},{"date":"2026-07-17","open":163.37,"high":165.66,"low":159.73,"close":160.41,"volume":694832,"rsi_14":41.88,"sma_20":161.41,"sma_60":160.62,"sma_120":169.93},{"date":"2026-07-20","open":162.52,"high":162.52,"low":157.28,"close":158.36,"volume":612142,"rsi_14":42.27,"sma_20":161.39,"sma_60":160.47,"sma_120":169.75},{"date":"2026-07-21","open":158.1,"high":158.54,"low":155.18,"close":155.75,"volume":905087,"rsi_14":40.18,"sma_20":161.3,"sma_60":160.27,"sma_120":169.53},{"date":"2026-07-22","open":156.65,"high":158.2,"low":155.8,"close":157.68,"volume":643053,"rsi_14":42.39,"sma_20":161.3,"sma_60":160.15,"sma_120":169.34},{"date":"2026-07-23","open":155.92,"high":157.5,"low":154.72,"close":155.2,"volume":877533,"rsi_14":32.45,"sma_20":160.89,"sma_60":159.98,"sma_120":169.08},{"date":"2026-07-24","open":155.69,"high":161.42,"low":155.2,"close":160.9,"volume":678380,"rsi_14":43.24,"sma_20":160.71,"sma_60":159.89,"sma_120":168.85},{"date":"2026-07-27","open":161.84,"high":164.51,"low":161.05,"close":163.03,"volume":788818,"rsi_14":48.29,"sma_20":160.57,"sma_60":159.89,"sma_120":168.64},{"date":"2026-07-28","open":165.89,"high":171.15,"low":165.89,"close":169.13,"volume":969790,"rsi_14":64.56,"sma_20":160.87,"sma_60":159.98,"sma_120":168.49},{"date":"2026-07-29","open":166.6,"high":167.88,"low":165.39,"close":167.14,"volume":1052066,"rsi_14":60.41,"sma_20":161.11,"sma_60":160.05,"sma_120":168.31},{"date":"2026-07-30","open":185.59,"high":187.91,"low":173.65,"close":174.82,"volume":2072626,"rsi_14":65.42,"sma_20":161.68,"sma_60":160.28,"sma_120":168.19},{"date":"2026-07-31","open":172.27,"high":174.17,"low":167.87,"close":169.73,"volume":1336924,"rsi_14":60.69,"sma_20":161.83,"sma_60":160.41,"sma_120":168.04},{"date":"2026-08-03","open":172.45,"high":174.38,"low":169.54,"close":172.27,"volume":888058,"rsi_14":65.23,"sma_20":162.14,"sma_60":160.51,"sma_120":168.16},{"date":"2026-08-04","open":171.61,"high":174.16,"low":169.41,"close":173.3,"volume":895765,"rsi_14":66.31,"sma_20":162.58,"sma_60":160.63,"sma_120":168.01},{"date":"2026-08-05","open":173.71,"high":175.69,"low":171.1,"close":175.58,"volume":822531,"rsi_14":63.57,"sma_20":163.47,"sma_60":160.84,"sma_120":167.87},{"date":"2026-08-06","open":176.93,"high":176.93,"low":172.57,"close":173.99,"volume":785866,"rsi_14":65.04,"sma_20":164.21,"sma_60":161.04,"sma_120":167.69},{"date":"2026-08-07","open":173.51,"high":178.0,"low":173.39,"close":177.18,"volume":664522,"rsi_14":70.23,"sma_20":165.03,"sma_60":161.32,"sma_120":167.53},{"date":"2026-08-10","open":175.47,"high":178.38,"low":172.05,"close":178.35,"volume":730980,"rsi_14":75.11,"sma_20":165.99,"sma_60":161.65,"sma_120":167.4},{"date":"2026-08-11","open":177.18,"high":180.36,"low":175.22,"close":179.73,"volume":668056},{"date":"2026-08-12","open":178.38,"high":181.94,"low":177.15,"close":181.03,"volume":755108,"rsi_14":79.92,"sma_20":168.33,"sma_60":162.41,"sma_120":167.16},{"date":"2026-08-13","open":182.16,"high":182.76,"low":177.33,"close":180.01,"volume":1030275},{"date":"2026-08-14","open":176.65,"high":179.58,"low":176.28,"close":178.93,"volume":702559,"rsi_14":71.23,"sma_20":170.11,"sma_60":163.2,"sma_120":166.88},{"date":"2026-08-17","open":175.55,"high":177.91,"low":174.2,"close":176.62,"volume":721163},{"date":"2026-08-18","open":177.65,"high":179.77,"low":176.29,"close":177.71,"volume":671942,"rsi_14":66.1,"sma_20":172.11,"sma_60":163.82,"sma_120":166.58},{"date":"2026-08-19","open":177.39,"high":184.48,"low":176.4,"close":183.16,"volume":627892,"rsi_14":63.66,"sma_20":173.39,"sma_60":164.21,"sma_120":166.49},{"date":"2026-08-20","open":180.84,"high":184.11,"low":179.1,"close":182.68,"volume":554753,"rsi_14":74.99,"sma_20":174.76,"sma_60":164.59,"sma_120":166.38},{"date":"2026-08-21","open":183.85,"high":185.42,"low":181.6,"close":183.71,"volume":478060,"rsi_14":73.44,"sma_20":175.91,"sma_60":164.98,"sma_120":166.29},{"date":"2026-08-24","open":184.55,"high":185.77,"low":182.02,"close":183.69,"volume":657498,"rsi_14":71.96,"sma_20":176.93,"sma_60":165.36,"sma_120":166.23},{"date":"2026-08-25","open":185.08,"high":185.65,"low":179.55,"close":179.95,"volume":692799},{"date":"2026-08-26","open":181.42,"high":183.08,"low":179.31,"close":182.33,"volume":787849,"rsi_14":66.3,"sma_20":178.24,"sma_60":166.15,"sma_120":166.16},{"date":"2026-08-27","open":180.86,"high":181.59,"low":178.26,"close":178.34,"volume":518887,"rsi_14":52.19,"sma_20":178.41,"sma_60":166.51,"sma_120":166.15},{"date":"2026-08-28","open":179.37,"high":181.24,"low":176.6,"close":177.75,"volume":775430,"rsi_14":48.84,"sma_20":178.82,"sma_60":166.87,"sma_120":166.16},{"date":"2026-08-31","open":176.88,"high":177.46,"low":173.72,"close":174.11,"volume":7317952,"rsi_14":40.01,"sma_20":178.91,"sma_60":167.22,"sma_120":166.16},{"date":"2026-09-01","open":173.66,"high":175.97,"low":172.96,"close":173.07,"volume":888973},{"date":"2026-09-02","open":172.66,"high":176.46,"low":171.07,"close":174.42,"volume":904335,"rsi_14":40.09,"sma_20":178.84,"sma_60":167.87,"sma_120":166.17},{"date":"2026-09-03","open":175.13,"high":175.59,"low":169.93,"close":173.03,"volume":814049,"rsi_14":39.65,"sma_20":178.79,"sma_60":168.1,"sma_120":166.19},{"date":"2026-09-04","open":171.99,"high":175.45,"low":170.38,"close":175.06,"volume":774369,"rsi_14":47.24,"sma_20":178.68,"sma_60":168.42,"sma_120":166.22},{"date":"2026-09-08","open":173.81,"high":173.81,"low":166.85,"close":170.7,"volume":932569},{"date":"2026-09-09","open":169.89,"high":171.57,"low":168.75,"close":169.79,"volume":747589,"rsi_14":25.19,"sma_20":177.8,"sma_60":168.79,"sma_120":166.26},{"date":"2026-09-10","open":168.63,"high":170.46,"low":167.69,"close":168.77,"volume":871308,"rsi_14":24.73,"sma_20":177.19,"sma_60":168.94,"sma_120":166.31},{"date":"2026-09-11","open":171.28,"high":171.83,"low":168.83,"close":169.38,"volume":796263,"rsi_14":23.53,"sma_20":176.66,"sma_60":169.07,"sma_120":166.37},{"date":"2026-09-14","open":170.02,"high":172.17,"low":169.14,"close":170.92,"volume":793486},{"date":"2026-09-15","open":170.65,"high":171.61,"low":169.2,"close":171.52,"volume":694034,"rsi_14":33.44,"sma_20":176.0,"sma_60":169.47,"sma_120":166.47},{"date":"2026-09-16","open":172.24,"high":174.63,"low":171.26,"close":172.28,"volume":1063886},{"date":"2026-09-17","open":173.84,"high":174.0,"low":170.9,"close":171.09,"volume":788188,"rsi_14":32.72,"sma_20":175.13,"sma_60":169.94,"sma_120":166.51},{"date":"2026-09-18","open":171.5,"high":171.5,"low":167.69,"close":167.71,"volume":2698635,"rsi_14":28.93,"sma_20":174.38,"sma_60":170.01,"sma_120":166.51},{"date":"2026-09-21","open":172.39,"high":172.39,"low":168.06,"close":169.33,"volume":761838,"rsi_14":39.04,"sma_20":173.66,"sma_60":170.09,"sma_120":166.52},{"date":"2026-09-22","open":171.53,"high":172.84,"low":169.93,"close":172.09,"volume":769503,"rsi_14":47.92,"sma_20":173.08,"sma_60":170.2,"sma_120":166.51},{"date":"2026-09-23","open":170.68,"high":173.85,"low":170.68,"close":172.66,"volume":541835},{"date":"2026-09-24","open":172.64,"high":173.35,"low":168.41,"close":169.01,"volume":629258,"rsi_14":42.13,"sma_20":172.06,"sma_60":170.47,"sma_120":166.49},{"date":"2026-09-25","open":169.67,"high":171.85,"low":168.75,"close":170.34,"volume":591442,"rsi_14":40.29,"sma_20":171.65,"sma_60":170.58,"sma_120":166.5},{"date":"2026-09-28","open":168.94,"high":172.64,"low":168.02,"close":171.89,"volume":643849},{"date":"2026-09-29","open":170.69,"high":172.01,"low":169.53,"close":170.78,"volume":507164,"rsi_14":52.28,"sma_20":171.19,"sma_60":170.75,"sma_120":166.49},{"date":"2026-09-30","open":170.31,"high":171.36,"low":169.02,"close":170.67,"volume":822153,"rsi_14":54.57,"sma_20":171.07,"sma_60":170.85,"sma_120":166.47},{"date":"2026-10-01","open":169.58,"high":172.91,"low":168.41,"close":171.62,"volume":788028},{"date":"2026-10-02","open":172.77,"high":174.0,"low":169.73,"close":169.87,"volume":631641,"rsi_14":47.54,"sma_20":170.77,"sma_60":171.26,"sma_120":166.45},{"date":"2026-10-05","open":168.3,"high":171.08,"low":166.95,"close":170.0,"volume":924262},{"date":"2026-10-06","open":170.36,"high":171.98,"low":167.18,"close":168.45,"volume":783808,"rsi_14":41.15,"sma_20":170.41,"sma_60":171.57,"sma_120":166.45},{"date":"2026-10-07","open":167.64,"high":168.46,"low":166.38,"close":166.97,"volume":575287},{"date":"2026-10-08","open":166.59,"high":168.05,"low":164.1,"close":167.62,"volume":607570,"rsi_14":50.03,"sma_20":170.21,"sma_60":171.91,"sma_120":166.41},{"date":"2026-10-09","open":166.98,"high":168.82,"low":166.19,"close":167.82,"volume":510789,"rsi_14":45.76,"sma_20":170.13,"sma_60":171.99,"sma_120":166.38},{"date":"2026-10-12","open":166.86,"high":169.1,"low":166.64,"close":167.65,"volume":360851,"rsi_14":35.21,"sma_20":169.96,"sma_60":172.11,"sma_120":166.36},{"date":"2026-10-13","open":169.1,"high":171.34,"low":167.4,"close":170.72,"volume":558442,"rsi_14":44.64,"sma_20":169.93,"sma_60":172.32,"sma_120":166.39},{"date":"2026-10-14","open":170.55,"high":172.11,"low":169.93,"close":171.84,"volume":777659,"rsi_14":59.41,"sma_20":169.91,"sma_60":172.59,"sma_120":166.43},{"date":"2026-10-15","open":174.81,"high":177.21,"low":174.79,"close":175.88,"volume":537280,"rsi_14":65.51,"sma_20":170.15,"sma_60":172.89,"sma_120":166.52},{"date":"2026-10-16","open":176.98,"high":178.47,"low":174.56,"close":175.31,"volume":563378,"rsi_14":59.87,"sma_20":170.52,"sma_60":173.22,"sma_120":166.6},{"date":"2026-10-19","open":174.05,"high":176.69,"low":173.82,"close":175.56,"volume":449113,"rsi_14":65.03,"sma_20":170.84,"sma_60":173.47,"sma_120":166.68},{"date":"2026-10-20","open":175.56,"high":178.85,"low":175.52,"close":178.12,"volume":499996,"rsi_14":70.26,"sma_20":171.14,"sma_60":173.72,"sma_120":166.81},{"date":"2026-10-21","open":178.17,"high":179.2,"low":177.12,"close":179.04,"volume":401562,"rsi_14":70.0,"sma_20":171.45,"sma_60":173.88,"sma_120":166.93},{"date":"2026-10-22","open":178.62,"high":184.67,"low":178.43,"close":184.66,"volume":984579,"rsi_14":83.09,"sma_20":172.24,"sma_60":174.18,"sma_120":167.11},{"date":"2026-10-23","open":183.37,"high":185.75,"low":179.74,"close":181.83,"volume":774193,"rsi_14":73.66,"sma_20":172.82,"sma_60":174.29,"sma_120":167.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.06,"pbr":6.63,"ttm_eps":null,"close":209.9107},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.69,"pbr":6.42,"ttm_eps":null,"close":212.7878},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.75,"pbr":5.66,"ttm_eps":null,"close":181.1492},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.68,"pbr":5.76,"ttm_eps":null,"close":173.1221},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.2,"pbr":5.63,"ttm_eps":null,"close":171.5881},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.84,"pbr":5.21,"ttm_eps":null,"close":159.4775},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.85,"pbr":5.8,"ttm_eps":null,"close":179.8178},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.67,"pbr":5.39,"ttm_eps":null,"close":171.5794},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.95,"pbr":5.05,"ttm_eps":null,"close":162.35}],"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":"Avery Dennison Corp","phase":"above-fold","symbol_resolved":true}