{"status":"ok","report":{"price_analysis":{"current":86.4,"change_1d":-2.5,"change_7d":1.0,"change_30d":-3.3,"high_30d":89.92,"low_30d":79.12,"position_in_range":67.0,"support":80.2,"resistance":88.84},"summary":"The Clorox Company(CLX)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 104.46억. 현재가 $86.39, 전일 대비 -2.6%, 30일 -3.3%. PER 16.8배 / ROE 448.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.8배입니다. ROE 448.6%입니다. 시가총액 104.46억. 매출 64.45억, 영업이익 8.81억.","grade":"B","comment":"PER 16.78배, ROE 448.57%","per":16.79,"pbr":33.95,"roe":null,"eps":5.147373588973915,"revenue":6445000000.0,"operating_income":881000000.0,"net_income":581000000.0,"market_cap":10447574400,"profit_margin":9.01,"roa":2.91,"operating_margin":13.67,"gross_margin":43.23,"debt_ratio":91.91428571428571,"total_assets":6436000000.0,"total_equity":-67000000.0,"total_debt":4486000000.0,"dividend_yield":5.22,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 61.0로 강세 구간입니다. MACD(-0.41)가 시그널선(-1.28)을 상회합니다(골든크로스). SMA20 84, SMA60 93 — 혼조세입니다. 볼린저밴드 79~89 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.97194388777554,"macd":-0.4097589468378118,"macd_signal":-1.2831271859413929,"sma_20":83.99800000000002,"sma_60":92.7765,"bb_upper":88.71448004342223,"bb_lower":79.28151995657781,"atr_14":2.2902571428571457},"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 16.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 -0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.3,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 448.6%","metrics":[{"name":"ROE","value":448.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.0,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 0.8x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":32.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -0.2%"},"profitability":{"grade":"C","reason":"ROE 448.6%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.94,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":43.23,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 448.6% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 448.6% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.79,"current_pbr":33.95,"per_5y_high":48.8,"per_5y_low":18.85,"per_5y_avg":26.56,"per_percentile":0.0,"pbr_5y_high":484.08,"pbr_5y_low":46.78,"pbr_5y_avg":197.57,"pbr_percentile":0.0,"per_5y_median":23.38,"pbr_5y_median":137.53,"history":[{"quarter":"2024-Q3","per":48.8,"pbr":92.59},{"quarter":"2024-Q4","per":34.26,"pbr":154.05},{"quarter":"2025-Q1","per":27.17,"pbr":118.12},{"quarter":"2025-Q2","per":23.38,"pbr":46.78},{"quarter":"2025-Q3","per":21.88,"pbr":149.27},{"quarter":"2025-Q4","per":18.85,"pbr":484.08},{"quarter":"2026-Q1","per":21.63,"pbr":125.8},{"quarter":"2026-Q2","per":23.42,"pbr":409.89},{"quarter":"2026-Q3","per":19.65,"pbr":null},{"quarter":"현재","per":16.79,"pbr":33.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":140.6449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":126.4048,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":152.1873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":152.8921,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":139.689,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":114.8915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":117.7281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":97.2837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":101.1248,"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 Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-03","per":48.8,"eps":2.8819,"close":140.64,"source":"reported"},{"date":"2024-04","per":47.53,"eps":2.8819,"close":136.96,"source":"reported"},{"date":"2024-05","per":42.28,"eps":2.8819,"close":121.86,"source":"reported"},{"date":"2024-06","per":34.26,"eps":3.6891,"close":126.4,"source":"reported"},{"date":"2024-07","per":33.12,"eps":3.6891,"close":122.2,"source":"reported"},{"date":"2024-08","per":40.09,"eps":3.6891,"close":147.89,"source":"reported"},{"date":"2024-09","per":27.17,"eps":5.6023,"close":152.19,"source":"reported"},{"date":"2024-10","per":26.64,"eps":5.6023,"close":149.26,"source":"reported"},{"date":"2024-11","per":28.09,"eps":5.6023,"close":157.37,"source":"reported"},{"date":"2024-12","per":23.38,"eps":6.5387,"close":152.89,"source":"reported"},{"date":"2025-01","per":23.02,"eps":6.5387,"close":150.53,"source":"reported"},{"date":"2025-02","per":22.69,"eps":6.5387,"close":148.36,"source":"reported"},{"date":"2025-03","per":21.88,"eps":6.3853,"close":139.69,"source":"reported"},{"date":"2025-04","per":21.32,"eps":6.3853,"close":136.16,"source":"reported"},{"date":"2025-05","per":19.76,"eps":6.3853,"close":126.19,"source":"reported"},{"date":"2025-06","per":18.85,"eps":6.0947,"close":114.89,"source":"reported"},{"date":"2025-07","per":19.47,"eps":6.0947,"close":118.69,"source":"reported"},{"date":"2025-08","per":18.52,"eps":6.0947,"close":112.86,"source":"reported"},{"date":"2025-09","per":21.63,"eps":5.4432,"close":117.73,"source":"reported"},{"date":"2025-10","per":19.93,"eps":5.4432,"close":108.5,"source":"reported"},{"date":"2025-11","per":19.13,"eps":5.4432,"close":104.14,"source":"reported"},{"date":"2025-12","per":23.42,"eps":4.1532,"close":97.28,"source":"reported"},{"date":"2026-01","per":26.5,"eps":4.1532,"close":110.06,"source":"reported"},{"date":"2026-02","per":29.88,"eps":4.1532,"close":124.09,"source":"reported"},{"date":"2026-03","per":19.65,"eps":5.1474,"close":101.12,"source":"reported"},{"date":"2026-04","per":18.52,"eps":5.1474,"close":95.31,"source":"reported"},{"date":"2026-05","per":17.28,"eps":5.1474,"close":88.97,"source":"reported"},{"date":"2026-06","per":18.32,"eps":5.1474,"close":94.33,"source":"reported"},{"date":"2026-07","per":18.34,"eps":5.1474,"close":94.41,"source":"reported"},{"date":"2026-08","per":18.98,"eps":5.1474,"close":97.68,"source":"reported"},{"date":"2026-09","per":15.74,"eps":5.1474,"close":81.01,"source":"reported"},{"date":"2026-10","per":16.78,"eps":5.1474,"close":86.39,"source":"reported"}],"trailing_per_history_meta":{"avg":25.03,"std":8.75,"upper_1sd":33.78,"lower_1sd":16.28,"current":16.78,"count":32},"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":5.22,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":52,"summary":"배당성향 88%로 적정","metrics":[{"name":"배당성향(Payout)","value":87.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"부채비율","value":91.9,"unit":"%","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.22,"summary":"배당수익률 5.22%","metrics":[{"name":"배당수익률","value":5.22,"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":"16.8배"},{"label":"PBR","value":"34.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-24T01:36:48.789135+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.64,"revenue":1670000000.0,"operating_income":284000000.0,"net_income":187000000.0,"market_cap":null,"profit_margin":0.11197604790419162,"operating_margin":0.17005988023952096,"roa":0.029055313859540088,"gross_margin":0.43233532934131735,"total_equity":-67000000.0,"total_assets":6436000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":15.59,"pbr":41.4,"roe":4.485714285714286,"dividend_yield":5.22,"eps":1.39,"revenue":1673000000.0,"operating_income":236000000.0,"net_income":157000000.0,"market_cap":12739631000.0,"profit_margin":0.09384339509862523,"operating_margin":0.14106395696353854,"roa":0.027970782112952074,"gross_margin":0.43156007172743577,"total_equity":35000000.0,"total_assets":5613000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":17.09,"pbr":41.4,"roe":0.5797101449275363,"dividend_yield":4.78,"eps":0.85,"revenue":1429000000.0,"operating_income":120000000.0,"net_income":80000000.0,"market_cap":12739631000.0,"profit_margin":0.05598320503848846,"operating_margin":0.08397480755773268,"roa":0.01447178002894356,"gross_margin":0.417074877536739,"total_equity":138000000.0,"total_assets":5528000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":4.485714285714286,"dividend_yield":null,"eps":1.2673735889739146,"revenue":1673000000.0,"operating_income":241000000.0,"net_income":157000000.0,"market_cap":null,"profit_margin":0.09384339509862523,"operating_margin":0.14405260011954574,"roa":0.027970782112952074,"gross_margin":0.43156007172743577,"total_equity":35000000.0,"total_assets":5613000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.5797101449275363,"dividend_yield":null,"eps":0.6457954593497655,"revenue":1429000000.0,"operating_income":123000000.0,"net_income":80000000.0,"market_cap":null,"profit_margin":0.05598320503848846,"operating_margin":0.086074177746676,"roa":0.01447178002894356,"gross_margin":0.41567529741077675,"total_equity":138000000.0,"total_assets":5528000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.6887966804979253,"dividend_yield":null,"eps":2.6800511563015266,"revenue":1988000000.0,"operating_income":422000000.0,"net_income":332000000.0,"market_cap":null,"profit_margin":0.16700201207243462,"operating_margin":0.21227364185110664,"roa":0.05970149253731343,"gross_margin":0.46327967806841047,"total_equity":482000000.0,"total_assets":5561000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.9789473684210527,"dividend_yield":null,"eps":1.5014744429882045,"revenue":1668000000.0,"operating_income":238000000.0,"net_income":186000000.0,"market_cap":null,"profit_margin":0.11151079136690648,"operating_margin":0.14268585131894485,"roa":0.03374455732946299,"gross_margin":0.4430455635491607,"total_equity":190000000.0,"total_assets":5512000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":1.5950413223140496,"dividend_yield":null,"eps":1.557981545681309,"revenue":1686000000.0,"operating_income":233000000.0,"net_income":193000000.0,"market_cap":null,"profit_margin":0.11447212336892053,"operating_margin":0.13819691577698695,"roa":0.03460641922180384,"gross_margin":0.4359430604982206,"total_equity":121000000.0,"total_assets":5577000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.4419642857142857,"dividend_yield":null,"eps":0.7991718809453346,"revenue":1762000000.0,"operating_income":295000000.0,"net_income":99000000.0,"market_cap":null,"profit_margin":0.05618615209988649,"operating_margin":0.1674233825198638,"roa":0.01800982354011279,"gross_margin":0.4585698070374574,"total_equity":224000000.0,"total_assets":5497000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.43902439024390244,"dividend_yield":null,"eps":1.7436477402443666,"revenue":1903000000.0,"operating_income":320000000.0,"net_income":216000000.0,"market_cap":null,"profit_margin":0.11350499211770888,"operating_margin":0.16815554387808723,"roa":0.03755868544600939,"gross_margin":0.4619022595901209,"total_equity":492000000.0,"total_assets":5751000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.2,"dividend_yield":null,"eps":-0.41169460533547547,"revenue":1814000000.0,"operating_income":218000000.0,"net_income":-51000000.0,"market_cap":null,"profit_margin":-0.028114663726571114,"operating_margin":0.12017640573318633,"roa":-0.008785529715762274,"gross_margin":0.4195148842337376,"total_equity":255000000.0,"total_assets":5805000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.42660550458715596,"dividend_yield":null,"eps":0.7507372214941023,"revenue":1990000000.0,"operating_income":322000000.0,"net_income":93000000.0,"market_cap":null,"profit_margin":0.04673366834170854,"operating_margin":0.16180904522613065,"roa":0.015741367637102235,"gross_margin":0.43165829145728646,"total_equity":218000000.0,"total_assets":5908000000.0}],"current_price":86.4,"change_pct":-2.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":118.66},{"date":"2016-10-25","close":119.58},{"date":"2016-10-26","close":119.15},{"date":"2016-10-27","close":117.97},{"date":"2016-10-28","close":119.03},{"date":"2016-10-31","close":120.02},{"date":"2016-11-01","close":119.49},{"date":"2016-11-02","close":115.67},{"date":"2016-11-03","close":114.72},{"date":"2016-11-04","close":113.26},{"date":"2016-11-07","close":114.27},{"date":"2016-11-08","close":115.26},{"date":"2016-11-09","close":115.11},{"date":"2016-11-10","close":112.25},{"date":"2016-11-11","close":113.05},{"date":"2016-11-14","close":113.14},{"date":"2016-11-15","close":114.18},{"date":"2016-11-16","close":113.98},{"date":"2016-11-17","close":113.52},{"date":"2016-11-18","close":114.8},{"date":"2016-11-21","close":114.85},{"date":"2016-11-22","close":116.26},{"date":"2016-11-23","close":115.48},{"date":"2016-11-25","close":117.22},{"date":"2016-11-28","close":117.41},{"date":"2016-11-29","close":117.69},{"date":"2016-11-30","close":115.56},{"date":"2016-12-01","close":113.58},{"date":"2016-12-02","close":114.02},{"date":"2016-12-05","close":113.8},{"date":"2016-12-06","close":114.27},{"date":"2016-12-07","close":115.73},{"date":"2016-12-08","close":114.69},{"date":"2016-12-09","close":115.29},{"date":"2016-12-12","close":116.03},{"date":"2016-12-13","close":117.13},{"date":"2016-12-14","close":116.02},{"date":"2016-12-15","close":118.34},{"date":"2016-12-16","close":119.04},{"date":"2016-12-19","close":118.96},{"date":"2016-12-20","close":119.79},{"date":"2016-12-21","close":119.56},{"date":"2016-12-22","close":120.51},{"date":"2016-12-23","close":120.9},{"date":"2016-12-27","close":121.93},{"date":"2016-12-28","close":120.32},{"date":"2016-12-29","close":121.36},{"date":"2016-12-30","close":120.02},{"date":"2017-01-03","close":121.02},{"date":"2017-01-04","close":121.93},{"date":"2017-01-05","close":122.7},{"date":"2017-01-06","close":122.52},{"date":"2017-01-09","close":121.3},{"date":"2017-01-10","close":119.38},{"date":"2017-01-11","close":118.72},{"date":"2017-01-12","close":119.09},{"date":"2017-01-13","close":119.53},{"date":"2017-01-17","close":121.32},{"date":"2017-01-18","close":120.91},{"date":"2017-01-19","close":120.25},{"date":"2017-01-20","close":121.42},{"date":"2017-01-23","close":121.0},{"date":"2017-01-24","close":121.62},{"date":"2017-01-25","close":121.47},{"date":"2017-01-26","close":121.65},{"date":"2017-01-27","close":120.49},{"date":"2017-01-30","close":120.31},{"date":"2017-01-31","close":120.0},{"date":"2017-02-01","close":120.73},{"date":"2017-02-02","close":120.24},{"date":"2017-02-03","close":125.14},{"date":"2017-02-06","close":123.78},{"date":"2017-02-07","close":125.32},{"date":"2017-02-08","close":127.06},{"date":"2017-02-09","close":127.4},{"date":"2017-02-10","close":127.03},{"date":"2017-02-13","close":127.13},{"date":"2017-02-14","close":127.4},{"date":"2017-02-15","close":128.42},{"date":"2017-02-16","close":130.1},{"date":"2017-02-17","close":133.71},{"date":"2017-02-21","close":135.44},{"date":"2017-02-22","close":135.92},{"date":"2017-02-23","close":135.83},{"date":"2017-02-24","close":136.37},{"date":"2017-02-27","close":136.44},{"date":"2017-02-28","close":136.81},{"date":"2017-03-01","close":137.16},{"date":"2017-03-02","close":137.4},{"date":"2017-03-03","close":136.92},{"date":"2017-03-06","close":136.8},{"date":"2017-03-07","close":136.91},{"date":"2017-03-08","close":136.41},{"date":"2017-03-09","close":137.06},{"date":"2017-03-10","close":138.07},{"date":"2017-03-13","close":138.24},{"date":"2017-03-14","close":137.64},{"date":"2017-03-15","close":138.66},{"date":"2017-03-16","close":138.01},{"date":"2017-03-17","close":137.54},{"date":"2017-03-20","close":137.46},{"date":"2017-03-21","close":137.51},{"date":"2017-03-22","close":137.17},{"date":"2017-03-23","close":137.55},{"date":"2017-03-24","close":137.81},{"date":"2017-03-27","close":136.93},{"date":"2017-03-28","close":136.96},{"date":"2017-03-29","close":135.96},{"date":"2017-03-30","close":135.29},{"date":"2017-03-31","close":134.83},{"date":"2017-04-03","close":134.54},{"date":"2017-04-04","close":134.73},{"date":"2017-04-05","close":134.27},{"date":"2017-04-06","close":132.95},{"date":"2017-04-07","close":133.22},{"date":"2017-04-10","close":133.71},{"date":"2017-04-11","close":134.53},{"date":"2017-04-12","close":134.64},{"date":"2017-04-13","close":133.86},{"date":"2017-04-17","close":135.06},{"date":"2017-04-18","close":135.59},{"date":"2017-04-19","close":135.51},{"date":"2017-04-20","close":135.65},{"date":"2017-04-21","close":134.29},{"date":"2017-04-24","close":134.93},{"date":"2017-04-25","close":136.15},{"date":"2017-04-26","close":133.57},{"date":"2017-04-27","close":134.0},{"date":"2017-04-28","close":133.69},{"date":"2017-05-01","close":133.49},{"date":"2017-05-02","close":130.09},{"date":"2017-05-03","close":131.2},{"date":"2017-05-04","close":132.36},{"date":"2017-05-05","close":132.89},{"date":"2017-05-08","close":131.91},{"date":"2017-05-09","close":132.43},{"date":"2017-05-10","close":133.15},{"date":"2017-05-11","close":132.62},{"date":"2017-05-12","close":132.16},{"date":"2017-05-15","close":132.75},{"date":"2017-05-16","close":130.71},{"date":"2017-05-17","close":131.23},{"date":"2017-05-18","close":130.74},{"date":"2017-05-19","close":132.16},{"date":"2017-05-22","close":132.57},{"date":"2017-05-23","close":131.68},{"date":"2017-05-24","close":132.78},{"date":"2017-05-25","close":135.13},{"date":"2017-05-26","close":134.99},{"date":"2017-05-30","close":134.93},{"date":"2017-05-31","close":135.73},{"date":"2017-06-01","close":135.77},{"date":"2017-06-02","close":136.63},{"date":"2017-06-05","close":136.91},{"date":"2017-06-06","close":137.05},{"date":"2017-06-07","close":137.55},{"date":"2017-06-08","close":136.51},{"date":"2017-06-09","close":137.14},{"date":"2017-06-12","close":137.19},{"date":"2017-06-13","close":137.48},{"date":"2017-06-14","close":139.11},{"date":"2017-06-15","close":140.16},{"date":"2017-06-16","close":139.5},{"date":"2017-06-19","close":141.15},{"date":"2017-06-20","close":140.12},{"date":"2017-06-21","close":139.34},{"date":"2017-06-22","close":139.38},{"date":"2017-06-23","close":138.91},{"date":"2017-06-26","close":139.3},{"date":"2017-06-27","close":136.94},{"date":"2017-06-28","close":136.2},{"date":"2017-06-29","close":133.22},{"date":"2017-06-30","close":133.24},{"date":"2017-07-03","close":133.78},{"date":"2017-07-05","close":134.1},{"date":"2017-07-06","close":133.77},{"date":"2017-07-07","close":134.38},{"date":"2017-07-10","close":133.5},{"date":"2017-07-11","close":131.98},{"date":"2017-07-12","close":131.5},{"date":"2017-07-13","close":130.82},{"date":"2017-07-14","close":131.9},{"date":"2017-07-17","close":131.47},{"date":"2017-07-18","close":131.52},{"date":"2017-07-19","close":130.53},{"date":"2017-07-20","close":130.89},{"date":"2017-07-21","close":132.24},{"date":"2017-07-24","close":131.32},{"date":"2017-07-25","close":132.87},{"date":"2017-07-26","close":133.43},{"date":"2017-07-27","close":134.17},{"date":"2017-07-28","close":132.77},{"date":"2017-07-31","close":133.49},{"date":"2017-08-01","close":133.13},{"date":"2017-08-02","close":131.97},{"date":"2017-08-03","close":134.73},{"date":"2017-08-04","close":134.49},{"date":"2017-08-07","close":135.5},{"date":"2017-08-08","close":134.65},{"date":"2017-08-09","close":134.21},{"date":"2017-08-10","close":133.94},{"date":"2017-08-11","close":134.31},{"date":"2017-08-14","close":135.57},{"date":"2017-08-15","close":136.3},{"date":"2017-08-16","close":136.94},{"date":"2017-08-17","close":137.17},{"date":"2017-08-18","close":137.73},{"date":"2017-08-21","close":138.83},{"date":"2017-08-22","close":139.04},{"date":"2017-08-23","close":138.72},{"date":"2017-08-24","close":136.98},{"date":"2017-08-25","close":137.48},{"date":"2017-08-28","close":137.5},{"date":"2017-08-29","close":137.37},{"date":"2017-08-30","close":137.35},{"date":"2017-08-31","close":138.53},{"date":"2017-09-01","close":137.98},{"date":"2017-09-05","close":138.33},{"date":"2017-09-06","close":136.37},{"date":"2017-09-07","close":136.03},{"date":"2017-09-08","close":134.04},{"date":"2017-09-11","close":135.03},{"date":"2017-09-12","close":135.57},{"date":"2017-09-13","close":134.08},{"date":"2017-09-14","close":134.74},{"date":"2017-09-15","close":136.18},{"date":"2017-09-18","close":136.81},{"date":"2017-09-19","close":137.52},{"date":"2017-09-20","close":135.37},{"date":"2017-09-21","close":131.33},{"date":"2017-09-22","close":129.83},{"date":"2017-09-25","close":130.47},{"date":"2017-09-26","close":131.3},{"date":"2017-09-27","close":129.33},{"date":"2017-09-28","close":130.03},{"date":"2017-09-29","close":131.91},{"date":"2017-10-02","close":129.48},{"date":"2017-10-03","close":129.83},{"date":"2017-10-04","close":131.29},{"date":"2017-10-05","close":128.96},{"date":"2017-10-06","close":129.14},{"date":"2017-10-09","close":127.82},{"date":"2017-10-10","close":129.22},{"date":"2017-10-11","close":130.54},{"date":"2017-10-12","close":130.73},{"date":"2017-10-13","close":131.29},{"date":"2017-10-16","close":131.81},{"date":"2017-10-17","close":131.87},{"date":"2017-10-18","close":130.96},{"date":"2017-10-19","close":130.12},{"date":"2017-10-20","close":127.77},{"date":"2017-10-23","close":128.57},{"date":"2017-10-24","close":127.21},{"date":"2017-10-25","close":127.12},{"date":"2017-10-26","close":127.86},{"date":"2017-10-27","close":127.03},{"date":"2017-10-30","close":125.32},{"date":"2017-10-31","close":126.53},{"date":"2017-11-01","close":128.02},{"date":"2017-11-02","close":129.28},{"date":"2017-11-03","close":128.11},{"date":"2017-11-06","close":127.73},{"date":"2017-11-07","close":129.7},{"date":"2017-11-08","close":131.05},{"date":"2017-11-09","close":130.68},{"date":"2017-11-10","close":132.05},{"date":"2017-11-13","close":135.08},{"date":"2017-11-14","close":135.31},{"date":"2017-11-15","close":132.78},{"date":"2017-11-16","close":134.54},{"date":"2017-11-17","close":133.51},{"date":"2017-11-20","close":134.59},{"date":"2017-11-21","close":135.15},{"date":"2017-11-22","close":134.95},{"date":"2017-11-24","close":135.39},{"date":"2017-11-27","close":135.67},{"date":"2017-11-28","close":136.96},{"date":"2017-11-29","close":139.22},{"date":"2017-11-30","close":139.29},{"date":"2017-12-01","close":139.64},{"date":"2017-12-04","close":142.99},{"date":"2017-12-05","close":144.66},{"date":"2017-12-06","close":145.05},{"date":"2017-12-07","close":144.24},{"date":"2017-12-08","close":145.23},{"date":"2017-12-11","close":145.05},{"date":"2017-12-12","close":145.15},{"date":"2017-12-13","close":146.61},{"date":"2017-12-14","close":146.26},{"date":"2017-12-15","close":147.63},{"date":"2017-12-18","close":148.1},{"date":"2017-12-19","close":148.05},{"date":"2017-12-20","close":148.39},{"date":"2017-12-21","close":148.78},{"date":"2017-12-22","close":149.52},{"date":"2017-12-26","close":149.69},{"date":"2017-12-27","close":149.29},{"date":"2017-12-28","close":149.0},{"date":"2017-12-29","close":148.74},{"date":"2018-01-02","close":112.0869},{"date":"2018-01-03","close":110.8809},{"date":"2018-01-04","close":112.628},{"date":"2018-01-05","close":112.6589},{"date":"2018-01-08","close":113.2078},{"date":"2018-01-09","close":112.9914},{"date":"2018-01-10","close":111.6539},{"date":"2018-01-11","close":109.7676},{"date":"2018-01-12","close":108.9714},{"date":"2018-01-16","close":110.0923},{"date":"2018-01-17","close":111.5689},{"date":"2018-01-18","close":110.6567},{"date":"2018-01-19","close":111.2133},{"date":"2018-01-22","close":111.6926},{"date":"2018-01-23","close":111.5993},{"date":"2018-01-24","close":110.6117},{"date":"2018-01-25","close":113.6288},{"date":"2018-01-26","close":110.915},{"date":"2018-01-29","close":109.6086},{"date":"2018-01-30","close":110.2307},{"date":"2018-01-31","close":110.1763},{"date":"2018-02-01","close":109.1188},{"date":"2018-02-02","close":101.7939},{"date":"2018-02-05","close":98.7535},{"date":"2018-02-06","close":101.5762},{"date":"2018-02-07","close":99.3912},{"date":"2018-02-08","close":99.3445},{"date":"2018-02-09","close":100.1532},{"date":"2018-02-12","close":99.4923},{"date":"2018-02-13","close":99.9432},{"date":"2018-02-14","close":100.1532},{"date":"2018-02-15","close":101.8872},{"date":"2018-02-16","close":102.4082},{"date":"2018-02-20","close":100.1376},{"date":"2018-02-21","close":98.2015},{"date":"2018-02-22","close":98.9868},{"date":"2018-02-23","close":100.6431},{"date":"2018-02-26","close":102.2682},{"date":"2018-02-27","close":101.234},{"date":"2018-02-28","close":100.3709},{"date":"2018-03-01","close":100.9074},{"date":"2018-03-02","close":101.8172},{"date":"2018-03-05","close":103.3646},{"date":"2018-03-06","close":102.8981},{"date":"2018-03-07","close":101.514},{"date":"2018-03-08","close":103.4035},{"date":"2018-03-09","close":102.3071},{"date":"2018-03-12","close":101.374},{"date":"2018-03-13","close":102.0116},{"date":"2018-03-14","close":99.9743},{"date":"2018-03-15","close":98.8624},{"date":"2018-03-16","close":99.9122},{"date":"2018-03-19","close":99.9355},{"date":"2018-03-20","close":99.6244},{"date":"2018-03-21","close":97.0506},{"date":"2018-03-22","close":97.5949},{"date":"2018-03-23","close":96.7318},{"date":"2018-03-26","close":96.5918},{"date":"2018-03-27","close":98.2714},{"date":"2018-03-28","close":101.3273},{"date":"2018-03-29","close":103.5046},{"date":"2018-04-02","close":100.0677},{"date":"2018-04-03","close":99.7955},{"date":"2018-04-04","close":101.1252},{"date":"2018-04-05","close":101.2807},{"date":"2018-04-06","close":99.9277},{"date":"2018-04-09","close":99.5078},{"date":"2018-04-10","close":98.7458},{"date":"2018-04-11","close":98.2792},{"date":"2018-04-12","close":96.9418},{"date":"2018-04-13","close":97.6105},{"date":"2018-04-16","close":98.8857},{"date":"2018-04-17","close":98.6291},{"date":"2018-04-18","close":98.5358},{"date":"2018-04-19","close":92.6573},{"date":"2018-04-20","close":89.3292},{"date":"2018-04-23","close":89.267},{"date":"2018-04-24","close":90.1452},{"date":"2018-04-25","close":91.2901},{"date":"2018-04-26","close":91.0784},{"date":"2018-04-27","close":92.7721},{"date":"2018-04-30","close":91.9017},{"date":"2018-05-01","close":91.6037},{"date":"2018-05-02","close":90.9607},{"date":"2018-05-03","close":92.9132},{"date":"2018-05-04","close":94.3247},{"date":"2018-05-07","close":94.7481},{"date":"2018-05-08","close":93.0858},{"date":"2018-05-09","close":94.3561},{"date":"2018-05-10","close":94.3404},{"date":"2018-05-11","close":94.5207},{"date":"2018-05-14","close":93.3445},{"date":"2018-05-15","close":92.0585},{"date":"2018-05-16","close":92.827},{"date":"2018-05-17","close":92.7878},{"date":"2018-05-18","close":92.0036},{"date":"2018-05-21","close":93.321},{"date":"2018-05-22","close":93.7523},{"date":"2018-05-23","close":93.6582},{"date":"2018-05-24","close":93.8542},{"date":"2018-05-25","close":96.1204},{"date":"2018-05-29","close":97.3437},{"date":"2018-05-30","close":98.8727},{"date":"2018-05-31","close":94.7481},{"date":"2018-06-01","close":94.4423},{"date":"2018-06-04","close":95.0618},{"date":"2018-06-05","close":95.1951},{"date":"2018-06-06","close":95.6107},{"date":"2018-06-07","close":97.6652},{"date":"2018-06-08","close":99.3903},{"date":"2018-06-11","close":100.3077},{"date":"2018-06-12","close":100.0647},{"date":"2018-06-13","close":99.5785},{"date":"2018-06-14","close":100.2842},{"date":"2018-06-15","close":101.037},{"date":"2018-06-18","close":99.5314},{"date":"2018-06-19","close":100.0254},{"date":"2018-06-20","close":99.4374},{"date":"2018-06-21","close":99.5471},{"date":"2018-06-22","close":101.084},{"date":"2018-06-25","close":103.8285},{"date":"2018-06-26","close":102.8562},{"date":"2018-06-27","close":102.4328},{"date":"2018-06-28","close":104.9655},{"date":"2018-06-29","close":106.0555},{"date":"2018-07-02","close":104.6989},{"date":"2018-07-03","close":104.1579},{"date":"2018-07-05","close":105.8516},{"date":"2018-07-06","close":106.2045},{"date":"2018-07-09","close":103.4286},{"date":"2018-07-10","close":103.8834},{"date":"2018-07-11","close":104.5107},{"date":"2018-07-12","close":104.644},{"date":"2018-07-13","close":105.436},{"date":"2018-07-16","close":105.2321},{"date":"2018-07-17","close":105.8752},{"date":"2018-07-18","close":101.5702},{"date":"2018-07-19","close":102.2053},{"date":"2018-07-20","close":103.3502},{"date":"2018-07-23","close":102.4798},{"date":"2018-07-24","close":101.6486},{"date":"2018-07-25","close":102.1818},{"date":"2018-07-26","close":103.3188},{"date":"2018-07-27","close":104.0716},{"date":"2018-07-30","close":105.5615},{"date":"2018-07-31","close":106.7541},{"date":"2018-08-01","close":105.9564},{"date":"2018-08-02","close":112.4957},{"date":"2018-08-03","close":113.0012},{"date":"2018-08-06","close":113.3487},{"date":"2018-08-07","close":111.7375},{"date":"2018-08-08","close":111.2479},{"date":"2018-08-09","close":110.7345},{"date":"2018-08-10","close":110.7345},{"date":"2018-08-13","close":111.5322},{"date":"2018-08-14","close":112.0219},{"date":"2018-08-15","close":114.4938},{"date":"2018-08-16","close":115.9155},{"date":"2018-08-17","close":116.5157},{"date":"2018-08-20","close":117.0685},{"date":"2018-08-21","close":115.7417},{"date":"2018-08-22","close":114.6439},{"date":"2018-08-23","close":115.2125},{"date":"2018-08-24","close":115.0467},{"date":"2018-08-27","close":114.2648},{"date":"2018-08-28","close":114.3043},{"date":"2018-08-29","close":114.3438},{"date":"2018-08-30","close":114.5175},{"date":"2018-08-31","close":114.5018},{"date":"2018-09-04","close":115.4021},{"date":"2018-09-05","close":117.2502},{"date":"2018-09-06","close":118.2453},{"date":"2018-09-07","close":119.0508},{"date":"2018-09-10","close":118.9087},{"date":"2018-09-11","close":118.5928},{"date":"2018-09-12","close":119.1299},{"date":"2018-09-13","close":119.4221},{"date":"2018-09-14","close":119.5563},{"date":"2018-09-17","close":119.9907},{"date":"2018-09-18","close":119.9276},{"date":"2018-09-19","close":118.9877},{"date":"2018-09-20","close":119.9512},{"date":"2018-09-21","close":120.4172},{"date":"2018-09-24","close":118.427},{"date":"2018-09-25","close":118.1821},{"date":"2018-09-26","close":118.7586},{"date":"2018-09-27","close":117.8978},{"date":"2018-09-28","close":118.7902},{"date":"2018-10-01","close":118.8061},{"date":"2018-10-02","close":120.2513},{"date":"2018-10-03","close":116.263},{"date":"2018-10-04","close":115.7654},{"date":"2018-10-05","close":118.1347},{"date":"2018-10-08","close":118.3716},{"date":"2018-10-09","close":118.7033},{"date":"2018-10-10","close":116.5315},{"date":"2018-10-11","close":112.2904},{"date":"2018-10-12","close":114.3912},{"date":"2018-10-15","close":115.7891},{"date":"2018-10-16","close":117.4318},{"date":"2018-10-17","close":118.0162},{"date":"2018-10-18","close":117.6767},{"date":"2018-10-19","close":120.4962},{"date":"2018-10-22","close":119.1377},{"date":"2018-10-23","close":118.5691},{"date":"2018-10-24","close":120.8041},{"date":"2018-10-25","close":119.7222},{"date":"2018-10-26","close":116.7447},{"date":"2018-10-29","close":118.2769},{"date":"2018-10-30","close":121.4723},{"date":"2018-10-31","close":117.9987},{"date":"2018-11-01","close":122.1956},{"date":"2018-11-02","close":122.5692},{"date":"2018-11-05","close":124.763},{"date":"2018-11-06","close":125.6692},{"date":"2018-11-07","close":126.1223},{"date":"2018-11-08","close":125.383},{"date":"2018-11-09","close":126.2018},{"date":"2018-11-12","close":128.03},{"date":"2018-11-13","close":127.0682},{"date":"2018-11-14","close":127.3225},{"date":"2018-11-15","close":127.7438},{"date":"2018-11-16","close":128.7851},{"date":"2018-11-19","close":129.0792},{"date":"2018-11-20","close":127.5054},{"date":"2018-11-21","close":126.949},{"date":"2018-11-23","close":129.4289},{"date":"2018-11-26","close":129.8264},{"date":"2018-11-27","close":132.2348},{"date":"2018-11-28","close":131.4876},{"date":"2018-11-29","close":131.9884},{"date":"2018-11-30","close":131.6466},{"date":"2018-12-03","close":131.3843},{"date":"2018-12-04","close":130.0648},{"date":"2018-12-06","close":130.1681},{"date":"2018-12-07","close":129.1428},{"date":"2018-12-10","close":128.9282},{"date":"2018-12-11","close":132.052},{"date":"2018-12-12","close":130.2317},{"date":"2018-12-13","close":131.2174},{"date":"2018-12-14","close":130.7723},{"date":"2018-12-17","close":124.5882},{"date":"2018-12-18","close":123.6025},{"date":"2018-12-19","close":123.0859},{"date":"2018-12-20","close":122.0605},{"date":"2018-12-21","close":122.8156},{"date":"2018-12-24","close":115.5505},{"date":"2018-12-26","close":119.8904},{"date":"2018-12-27","close":121.7584},{"date":"2018-12-28","close":121.7107},{"date":"2018-12-31","close":122.5215},{"date":"2019-01-02","close":120.1289},{"date":"2019-01-03","close":120.8443},{"date":"2019-01-04","close":121.663},{"date":"2019-01-07","close":123.1097},{"date":"2019-01-08","close":120.1369},{"date":"2019-01-09","close":119.9779},{"date":"2019-01-10","close":121.7027},{"date":"2019-01-11","close":121.8935},{"date":"2019-01-14","close":120.1687},{"date":"2019-01-15","close":121.3133},{"date":"2019-01-16","close":120.741},{"date":"2019-01-17","close":120.8046},{"date":"2019-01-18","close":122.7043},{"date":"2019-01-22","close":120.9207},{"date":"2019-01-23","close":121.3366},{"date":"2019-01-24","close":119.313},{"date":"2019-01-25","close":118.1292},{"date":"2019-01-28","close":117.3693},{"date":"2019-01-29","close":116.7535},{"date":"2019-01-30","close":116.4975},{"date":"2019-01-31","close":118.6811},{"date":"2019-02-01","close":119.8649},{"date":"2019-02-04","close":126.6796},{"date":"2019-02-05","close":122.1844},{"date":"2019-02-06","close":123.0403},{"date":"2019-02-07","close":122.5284},{"date":"2019-02-08","close":124.504},{"date":"2019-02-11","close":124.368},{"date":"2019-02-12","close":123.8961},{"date":"2019-02-13","close":125.0239},{"date":"2019-02-14","close":125.0559},{"date":"2019-02-15","close":124.9999},{"date":"2019-02-19","close":124.7839},{"date":"2019-02-20","close":124.2},{"date":"2019-02-21","close":127.1275},{"date":"2019-02-22","close":127.6394},{"date":"2019-02-25","close":126.0557},{"date":"2019-02-26","close":126.3996},{"date":"2019-02-27","close":125.4158},{"date":"2019-02-28","close":126.3996},{"date":"2019-03-01","close":126.2157},{"date":"2019-03-04","close":126.3516},{"date":"2019-03-05","close":125.3838},{"date":"2019-03-06","close":125.4478},{"date":"2019-03-07","close":125.6637},{"date":"2019-03-08","close":126.2396},{"date":"2019-03-11","close":127.2315},{"date":"2019-03-12","close":127.3275},{"date":"2019-03-13","close":128.0793},{"date":"2019-03-14","close":127.8393},{"date":"2019-03-15","close":128.5112},{"date":"2019-03-18","close":127.5514},{"date":"2019-03-19","close":125.4718},{"date":"2019-03-20","close":124.7359},{"date":"2019-03-21","close":126.4236},{"date":"2019-03-22","close":126.4796},{"date":"2019-03-25","close":126.4956},{"date":"2019-03-26","close":127.9353},{"date":"2019-03-27","close":128.2393},{"date":"2019-03-28","close":129.0231},{"date":"2019-03-29","close":128.3432},{"date":"2019-04-01","close":126.8075},{"date":"2019-04-02","close":126.0876},{"date":"2019-04-03","close":125.5278},{"date":"2019-04-04","close":125.5518},{"date":"2019-04-05","close":124.456},{"date":"2019-04-08","close":122.6883},{"date":"2019-04-09","close":122.3284},{"date":"2019-04-10","close":123.0083},{"date":"2019-04-11","close":124.24},{"date":"2019-04-12","close":124.368},{"date":"2019-04-15","close":123.5362},{"date":"2019-04-16","close":121.8485},{"date":"2019-04-17","close":122.3843},{"date":"2019-04-18","close":122.7603},{"date":"2019-04-22","close":123.5841},{"date":"2019-04-23","close":123.5681},{"date":"2019-04-24","close":124.1234},{"date":"2019-04-25","close":124.8236},{"date":"2019-04-26","close":126.8116},{"date":"2019-04-29","close":125.8619},{"date":"2019-04-30","close":128.5581},{"date":"2019-05-01","close":119.246},{"date":"2019-05-02","close":119.7128},{"date":"2019-05-03","close":119.2621},{"date":"2019-05-06","close":119.3185},{"date":"2019-05-07","close":119.4875},{"date":"2019-05-08","close":119.7772},{"date":"2019-05-09","close":118.2802},{"date":"2019-05-10","close":119.2702},{"date":"2019-05-13","close":120.0348},{"date":"2019-05-14","close":118.4975},{"date":"2019-05-15","close":119.3748},{"date":"2019-05-16","close":119.6967},{"date":"2019-05-17","close":118.3527},{"date":"2019-05-20","close":118.0871},{"date":"2019-05-21","close":119.2621},{"date":"2019-05-22","close":121.2099},{"date":"2019-05-23","close":121.4352},{"date":"2019-05-24","close":120.4292},{"date":"2019-05-28","close":118.1756},{"date":"2019-05-29","close":118.6343},{"date":"2019-05-30","close":120.4372},{"date":"2019-05-31","close":119.7692},{"date":"2019-06-03","close":122.8034},{"date":"2019-06-04","close":122.9805},{"date":"2019-06-05","close":125.0731},{"date":"2019-06-06","close":127.9384},{"date":"2019-06-07","close":126.0631},{"date":"2019-06-10","close":126.1918},{"date":"2019-06-11","close":125.6607},{"date":"2019-06-12","close":126.2965},{"date":"2019-06-13","close":125.5399},{"date":"2019-06-14","close":126.2643},{"date":"2019-06-17","close":124.6063},{"date":"2019-06-18","close":123.6566},{"date":"2019-06-19","close":123.2059},{"date":"2019-06-20","close":124.4131},{"date":"2019-06-21","close":124.6868},{"date":"2019-06-24","close":124.9202},{"date":"2019-06-25","close":125.3709},{"date":"2019-06-26","close":122.055},{"date":"2019-06-27","close":122.5539},{"date":"2019-06-28","close":123.23},{"date":"2019-07-01","close":122.9805},{"date":"2019-07-02","close":124.0751},{"date":"2019-07-03","close":126.3206},{"date":"2019-07-05","close":125.3709},{"date":"2019-07-08","close":126.2643},{"date":"2019-07-09","close":125.1134},{"date":"2019-07-10","close":124.3568},{"date":"2019-07-11","close":124.9443},{"date":"2019-07-12","close":127.214},{"date":"2019-07-15","close":127.5923},{"date":"2019-07-16","close":128.7271},{"date":"2019-07-17","close":128.4374},{"date":"2019-07-18","close":130.4254},{"date":"2019-07-19","close":130.2724},{"date":"2019-07-22","close":130.0551},{"date":"2019-07-23","close":132.3167},{"date":"2019-07-24","close":131.6648},{"date":"2019-07-25","close":131.6326},{"date":"2019-07-26","close":133.8701},{"date":"2019-07-29","close":133.0974},{"date":"2019-07-30","close":133.7941},{"date":"2019-07-31","close":131.7122},{"date":"2019-08-01","close":126.4794},{"date":"2019-08-02","close":127.0951},{"date":"2019-08-05","close":125.5803},{"date":"2019-08-06","close":125.0052},{"date":"2019-08-07","close":127.6864},{"date":"2019-08-08","close":128.7799},{"date":"2019-08-09","close":128.2048},{"date":"2019-08-12","close":128.4559},{"date":"2019-08-13","close":128.7638},{"date":"2019-08-14","close":127.4109},{"date":"2019-08-15","close":128.7556},{"date":"2019-08-16","close":130.3352},{"date":"2019-08-19","close":131.3316},{"date":"2019-08-20","close":128.7799},{"date":"2019-08-21","close":128.0428},{"date":"2019-08-22","close":128.9176},{"date":"2019-08-23","close":126.3093},{"date":"2019-08-26","close":127.1436},{"date":"2019-08-27","close":128.5126},{"date":"2019-08-28","close":129.59},{"date":"2019-08-29","close":128.9986},{"date":"2019-08-30","close":128.1157},{"date":"2019-09-03","close":131.5098},{"date":"2019-09-04","close":133.138},{"date":"2019-09-05","close":131.3882},{"date":"2019-09-06","close":131.2586},{"date":"2019-09-09","close":128.2534},{"date":"2019-09-10","close":128.2129},{"date":"2019-09-11","close":128.7395},{"date":"2019-09-12","close":129.7682},{"date":"2019-09-13","close":128.7475},{"date":"2019-09-16","close":124.5596},{"date":"2019-09-17","close":125.9934},{"date":"2019-09-18","close":126.204},{"date":"2019-09-19","close":124.916},{"date":"2019-09-20","close":122.9477},{"date":"2019-09-23","close":121.6921},{"date":"2019-09-24","close":122.3158},{"date":"2019-09-25","close":122.1295},{"date":"2019-09-26","close":121.9837},{"date":"2019-09-27","close":123.6767},{"date":"2019-09-30","close":123.0206},{"date":"2019-10-01","close":122.5426},{"date":"2019-10-02","close":120.9793},{"date":"2019-10-03","close":119.0918},{"date":"2019-10-04","close":122.6236},{"date":"2019-10-07","close":122.4454},{"date":"2019-10-08","close":121.3438},{"date":"2019-10-09","close":121.5949},{"date":"2019-10-10","close":122.1133},{"date":"2019-10-11","close":121.7083},{"date":"2019-10-14","close":120.4689},{"date":"2019-10-15","close":120.0558},{"date":"2019-10-16","close":120.2988},{"date":"2019-10-17","close":121.0198},{"date":"2019-10-18","close":121.2628},{"date":"2019-10-21","close":120.7525},{"date":"2019-10-22","close":120.2421},{"date":"2019-10-23","close":121.3519},{"date":"2019-10-24","close":122.1214},{"date":"2019-10-25","close":122.6399},{"date":"2019-10-28","close":122.1295},{"date":"2019-10-29","close":121.9256},{"date":"2019-10-30","close":123.0187},{"date":"2019-10-31","close":120.4817},{"date":"2019-11-01","close":119.9514},{"date":"2019-11-04","close":119.5109},{"date":"2019-11-05","close":120.5959},{"date":"2019-11-06","close":121.2648},{"date":"2019-11-07","close":119.935},{"date":"2019-11-08","close":120.7345},{"date":"2019-11-11","close":119.8209},{"date":"2019-11-12","close":118.5809},{"date":"2019-11-13","close":120.1553},{"date":"2019-11-14","close":119.3314},{"date":"2019-11-15","close":118.5319},{"date":"2019-11-18","close":118.8909},{"date":"2019-11-19","close":119.5191},{"date":"2019-11-20","close":119.413},{"date":"2019-11-21","close":118.3035},{"date":"2019-11-22","close":119.3151},{"date":"2019-11-25","close":118.4911},{"date":"2019-11-26","close":120.8895},{"date":"2019-11-27","close":121.5095},{"date":"2019-11-29","close":120.9222},{"date":"2019-12-02","close":121.4932},{"date":"2019-12-03","close":120.6938},{"date":"2019-12-04","close":122.6108},{"date":"2019-12-05","close":123.0105},{"date":"2019-12-06","close":123.8834},{"date":"2019-12-09","close":124.6095},{"date":"2019-12-10","close":124.3484},{"date":"2019-12-11","close":124.1037},{"date":"2019-12-12","close":124.2097},{"date":"2019-12-13","close":123.7529},{"date":"2019-12-16","close":123.6632},{"date":"2019-12-17","close":122.4314},{"date":"2019-12-18","close":122.2193},{"date":"2019-12-19","close":123.5735},{"date":"2019-12-20","close":124.536},{"date":"2019-12-23","close":124.275},{"date":"2019-12-24","close":124.3892},{"date":"2019-12-26","close":124.7645},{"date":"2019-12-27","close":125.2458},{"date":"2019-12-30","close":124.7155},{"date":"2019-12-31","close":125.2539},{"date":"2020-01-02","close":124.4953},{"date":"2020-01-03","close":124.74},{"date":"2020-01-06","close":125.1153},{"date":"2020-01-07","close":123.6061},{"date":"2020-01-08","close":123.9732},{"date":"2020-01-09","close":124.6502},{"date":"2020-01-10","close":125.36},{"date":"2020-01-13","close":127.4239},{"date":"2020-01-14","close":127.4647},{"date":"2020-01-15","close":127.8073},{"date":"2020-01-16","close":128.1826},{"date":"2020-01-17","close":128.6475},{"date":"2020-01-21","close":129.7896},{"date":"2020-01-22","close":130.222},{"date":"2020-01-23","close":129.7652},{"date":"2020-01-24","close":129.1207},{"date":"2020-01-27","close":130.4912},{"date":"2020-01-28","close":128.1671},{"date":"2020-01-29","close":127.4609},{"date":"2020-01-30","close":127.9947},{"date":"2020-01-31","close":129.1854},{"date":"2020-02-03","close":127.9783},{"date":"2020-02-04","close":134.3673},{"date":"2020-02-05","close":135.7798},{"date":"2020-02-06","close":135.5581},{"date":"2020-02-07","close":136.5107},{"date":"2020-02-10","close":137.685},{"date":"2020-02-11","close":135.3035},{"date":"2020-02-12","close":134.8683},{"date":"2020-02-13","close":135.3117},{"date":"2020-02-14","close":135.361},{"date":"2020-02-18","close":135.3528},{"date":"2020-02-19","close":135.3692},{"date":"2020-02-20","close":134.819},{"date":"2020-02-21","close":135.205},{"date":"2020-02-24","close":137.2991},{"date":"2020-02-25","close":137.8411},{"date":"2020-02-26","close":137.9889},{"date":"2020-02-27","close":138.5391},{"date":"2020-02-28","close":130.9182},{"date":"2020-03-02","close":141.2573},{"date":"2020-03-03","close":137.8575},{"date":"2020-03-04","close":141.6762},{"date":"2020-03-05","close":144.4108},{"date":"2020-03-06","close":142.2838},{"date":"2020-03-09","close":143.6306},{"date":"2020-03-10","close":143.7128},{"date":"2020-03-11","close":139.114},{"date":"2020-03-12","close":130.327},{"date":"2020-03-13","close":137.7754},{"date":"2020-03-16","close":143.4582},{"date":"2020-03-17","close":162.5022},{"date":"2020-03-18","close":156.8112},{"date":"2020-03-19","close":157.4928},{"date":"2020-03-20","close":145.6837},{"date":"2020-03-23","close":139.7217},{"date":"2020-03-24","close":138.2271},{"date":"2020-03-25","close":136.0426},{"date":"2020-03-26","close":142.1607},{"date":"2020-03-27","close":142.2264},{"date":"2020-03-30","close":143.2857},{"date":"2020-03-31","close":142.2756},{"date":"2020-04-01","close":143.4336},{"date":"2020-04-02","close":147.5725},{"date":"2020-04-03","close":145.7987},{"date":"2020-04-06","close":148.9521},{"date":"2020-04-07","close":149.0507},{"date":"2020-04-08","close":148.6729},{"date":"2020-04-09","close":151.2762},{"date":"2020-04-13","close":152.3109},{"date":"2020-04-14","close":159.6197},{"date":"2020-04-15","close":160.6627},{"date":"2020-04-16","close":161.3607},{"date":"2020-04-17","close":158.9053},{"date":"2020-04-20","close":158.0266},{"date":"2020-04-21","close":157.5311},{"date":"2020-04-22","close":158.489},{"date":"2020-04-23","close":156.8292},{"date":"2020-04-24","close":157.432},{"date":"2020-04-27","close":156.1108},{"date":"2020-04-28","close":154.3684},{"date":"2020-04-29","close":151.8829},{"date":"2020-04-30","close":153.9555},{"date":"2020-05-01","close":159.1331},{"date":"2020-05-04","close":164.55},{"date":"2020-05-05","close":168.0266},{"date":"2020-05-06","close":164.9795},{"date":"2020-05-07","close":166.7961},{"date":"2020-05-08","close":168.4973},{"date":"2020-05-11","close":169.9506},{"date":"2020-05-12","close":169.8433},{"date":"2020-05-13","close":170.7185},{"date":"2020-05-14","close":170.2809},{"date":"2020-05-15","close":173.2702},{"date":"2020-05-18","close":168.4147},{"date":"2020-05-19","close":166.5732},{"date":"2020-05-20","close":168.6541},{"date":"2020-05-21","close":164.6575},{"date":"2020-05-22","close":163.9886},{"date":"2020-05-26","close":162.783},{"date":"2020-05-27","close":165.1529},{"date":"2020-05-28","close":169.2487},{"date":"2020-05-29","close":170.3139},{"date":"2020-06-01","close":168.6294},{"date":"2020-06-02","close":170.7351},{"date":"2020-06-03","close":170.0827},{"date":"2020-06-04","close":168.6624},{"date":"2020-06-05","close":163.1463},{"date":"2020-06-08","close":164.129},{"date":"2020-06-09","close":166.8623},{"date":"2020-06-10","close":171.181},{"date":"2020-06-11","close":169.2239},{"date":"2020-06-12","close":169.3808},{"date":"2020-06-15","close":171.7838},{"date":"2020-06-16","close":172.3618},{"date":"2020-06-17","close":175.0621},{"date":"2020-06-18","close":177.2008},{"date":"2020-06-19","close":179.7194},{"date":"2020-06-22","close":179.1084},{"date":"2020-06-23","close":176.2016},{"date":"2020-06-24","close":175.0868},{"date":"2020-06-25","close":177.4733},{"date":"2020-06-26","close":177.7871},{"date":"2020-06-29","close":179.6698},{"date":"2020-06-30","close":181.148},{"date":"2020-07-01","close":181.3131},{"date":"2020-07-02","close":183.4518},{"date":"2020-07-06","close":182.8408},{"date":"2020-07-07","close":184.8144},{"date":"2020-07-08","close":186.2677},{"date":"2020-07-09","close":189.513},{"date":"2020-07-10","close":189.7276},{"date":"2020-07-13","close":186.4081},{"date":"2020-07-14","close":190.3553},{"date":"2020-07-15","close":186.2099},{"date":"2020-07-16","close":188.2},{"date":"2020-07-17","close":188.5881},{"date":"2020-07-20","close":188.0596},{"date":"2020-07-21","close":187.2256},{"date":"2020-07-22","close":187.9027},{"date":"2020-07-23","close":188.1422},{"date":"2020-07-24","close":187.4816},{"date":"2020-07-27","close":189.2817},{"date":"2020-07-28","close":189.6469},{"date":"2020-07-29","close":191.6798},{"date":"2020-07-30","close":191.8956},{"date":"2020-07-31","close":196.2519},{"date":"2020-08-03","close":192.4764},{"date":"2020-08-04","close":197.2726},{"date":"2020-08-05","close":196.7913},{"date":"2020-08-06","close":195.9532},{"date":"2020-08-07","close":197.0651},{"date":"2020-08-10","close":193.6381},{"date":"2020-08-11","close":184.4607},{"date":"2020-08-12","close":188.3192},{"date":"2020-08-13","close":186.4522},{"date":"2020-08-14","close":186.0788},{"date":"2020-08-17","close":188.1782},{"date":"2020-08-18","close":189.3316},{"date":"2020-08-19","close":189.1407},{"date":"2020-08-20","close":189.4394},{"date":"2020-08-21","close":187.8048},{"date":"2020-08-24","close":185.1494},{"date":"2020-08-25","close":181.8635},{"date":"2020-08-26","close":182.7929},{"date":"2020-08-27","close":183.1248},{"date":"2020-08-28","close":180.1707},{"date":"2020-08-31","close":185.4565},{"date":"2020-09-01","close":182.6269},{"date":"2020-09-02","close":185.6556},{"date":"2020-09-03","close":179.8306},{"date":"2020-09-04","close":176.3454},{"date":"2020-09-08","close":176.7437},{"date":"2020-09-09","close":182.5522},{"date":"2020-09-10","close":178.3784},{"date":"2020-09-11","close":177.5735},{"date":"2020-09-14","close":180.4446},{"date":"2020-09-15","close":173.9141},{"date":"2020-09-16","close":172.0554},{"date":"2020-09-17","close":171.6406},{"date":"2020-09-18","close":172.7193},{"date":"2020-09-21","close":173.0347},{"date":"2020-09-22","close":176.2292},{"date":"2020-09-23","close":176.1048},{"date":"2020-09-24","close":177.3163},{"date":"2020-09-25","close":175.5074},{"date":"2020-09-28","close":175.8891},{"date":"2020-09-29","close":174.5946},{"date":"2020-09-30","close":174.3955},{"date":"2020-10-01","close":175.6235},{"date":"2020-10-02","close":173.6071},{"date":"2020-10-05","close":173.5159},{"date":"2020-10-06","close":175.2086},{"date":"2020-10-07","close":178.5112},{"date":"2020-10-08","close":176.6276},{"date":"2020-10-09","close":178.229},{"date":"2020-10-12","close":178.7518},{"date":"2020-10-13","close":183.523},{"date":"2020-10-14","close":181.6643},{"date":"2020-10-15","close":181.1997},{"date":"2020-10-16","close":178.395},{"date":"2020-10-19","close":176.3289},{"date":"2020-10-20","close":174.7606},{"date":"2020-10-21","close":175.3746},{"date":"2020-10-22","close":174.0552},{"date":"2020-10-23","close":175.2003},{"date":"2020-10-26","close":176.5197},{"date":"2020-10-27","close":177.7229},{"date":"2020-10-28","close":174.1548},{"date":"2020-10-29","close":173.2006},{"date":"2020-10-30","close":171.9725},{"date":"2020-11-02","close":179.2579},{"date":"2020-11-03","close":177.031},{"date":"2020-11-04","close":177.6065},{"date":"2020-11-05","close":177.6399},{"date":"2020-11-06","close":181.8936},{"date":"2020-11-09","close":162.5683},{"date":"2020-11-10","close":165.2456},{"date":"2020-11-11","close":168.9739},{"date":"2020-11-12","close":173.0942},{"date":"2020-11-13","close":172.9691},{"date":"2020-11-16","close":173.211},{"date":"2020-11-17","close":174.4037},{"date":"2020-11-18","close":170.9673},{"date":"2020-11-19","close":168.8738},{"date":"2020-11-20","close":169.3576},{"date":"2020-11-23","close":168.7404},{"date":"2020-11-24","close":166.43},{"date":"2020-11-25","close":167.4392},{"date":"2020-11-27","close":169.3909},{"date":"2020-11-30","close":169.2825},{"date":"2020-12-01","close":169.491},{"date":"2020-12-02","close":168.2399},{"date":"2020-12-03","close":167.8396},{"date":"2020-12-04","close":166.797},{"date":"2020-12-07","close":167.3224},{"date":"2020-12-08","close":169.2158},{"date":"2020-12-09","close":167.239},{"date":"2020-12-10","close":167.3141},{"date":"2020-12-11","close":168.2566},{"date":"2020-12-14","close":168.7988},{"date":"2020-12-15","close":169.3492},{"date":"2020-12-16","close":169.6829},{"date":"2020-12-17","close":168.7654},{"date":"2020-12-18","close":169.4577},{"date":"2020-12-21","close":168.8571},{"date":"2020-12-22","close":167.973},{"date":"2020-12-23","close":168.7571},{"date":"2020-12-24","close":169.9831},{"date":"2020-12-28","close":168.6903},{"date":"2020-12-29","close":168.2816},{"date":"2020-12-30","close":167.6811},{"date":"2020-12-31","close":168.4151},{"date":"2021-01-04","close":167.1807},{"date":"2021-01-05","close":166.822},{"date":"2021-01-06","close":164.6534},{"date":"2021-01-07","close":163.836},{"date":"2021-01-08","close":165.0121},{"date":"2021-01-11","close":161.584},{"date":"2021-01-12","close":162.0094},{"date":"2021-01-13","close":161.5924},{"date":"2021-01-14","close":163.1021},{"date":"2021-01-15","close":164.7452},{"date":"2021-01-19","close":163.9028},{"date":"2021-01-20","close":164.2531},{"date":"2021-01-21","close":164.4866},{"date":"2021-01-22","close":168.7737},{"date":"2021-01-25","close":176.7891},{"date":"2021-01-26","close":178.5834},{"date":"2021-01-27","close":186.2889},{"date":"2021-01-28","close":175.7159},{"date":"2021-01-29","close":175.6237},{"date":"2021-02-01","close":176.0932},{"date":"2021-02-02","close":171.2385},{"date":"2021-02-03","close":171.5404},{"date":"2021-02-04","close":160.6907},{"date":"2021-02-05","close":160.3553},{"date":"2021-02-08","close":159.3072},{"date":"2021-02-09","close":157.0854},{"date":"2021-02-10","close":156.4817},{"date":"2021-02-11","close":154.3939},{"date":"2021-02-12","close":155.9283},{"date":"2021-02-16","close":153.7315},{"date":"2021-02-17","close":157.4291},{"date":"2021-02-18","close":159.0138},{"date":"2021-02-19","close":156.8338},{"date":"2021-02-22","close":157.4375},{"date":"2021-02-23","close":157.0937},{"date":"2021-02-24","close":153.6812},{"date":"2021-02-25","close":151.9624},{"date":"2021-02-26","close":151.803},{"date":"2021-03-01","close":150.7298},{"date":"2021-03-02","close":150.101},{"date":"2021-03-03","close":150.9227},{"date":"2021-03-04","close":149.3883},{"date":"2021-03-05","close":154.5616},{"date":"2021-03-08","close":157.4291},{"date":"2021-03-09","close":155.6516},{"date":"2021-03-10","close":158.7036},{"date":"2021-03-11","close":156.6242},{"date":"2021-03-12","close":158.4604},{"date":"2021-03-15","close":158.016},{"date":"2021-03-16","close":158.494},{"date":"2021-03-17","close":158.9635},{"date":"2021-03-18","close":154.6706},{"date":"2021-03-19","close":156.0625},{"date":"2021-03-22","close":158.8377},{"date":"2021-03-23","close":161.6214},{"date":"2021-03-24","close":158.6533},{"date":"2021-03-25","close":159.9529},{"date":"2021-03-26","close":159.5169},{"date":"2021-03-29","close":163.6672},{"date":"2021-03-30","close":162.5269},{"date":"2021-03-31","close":161.722},{"date":"2021-04-01","close":161.6801},{"date":"2021-04-05","close":162.9965},{"date":"2021-04-06","close":162.6946},{"date":"2021-04-07","close":162.6611},{"date":"2021-04-08","close":161.7136},{"date":"2021-04-09","close":159.4162},{"date":"2021-04-12","close":159.9529},{"date":"2021-04-13","close":158.234},{"date":"2021-04-14","close":158.1166},{"date":"2021-04-15","close":160.7913},{"date":"2021-04-16","close":159.9193},{"date":"2021-04-19","close":159.2737},{"date":"2021-04-20","close":164.0136},{"date":"2021-04-21","close":165.2112},{"date":"2021-04-22","close":164.5196},{"date":"2021-04-23","close":159.0123},{"date":"2021-04-26","close":158.4051},{"date":"2021-04-27","close":157.1315},{"date":"2021-04-28","close":156.0857},{"date":"2021-04-29","close":156.8195},{"date":"2021-04-30","close":153.9182},{"date":"2021-05-03","close":152.3411},{"date":"2021-05-04","close":154.0026},{"date":"2021-05-05","close":155.2761},{"date":"2021-05-06","close":155.6978},{"date":"2021-05-07","close":154.3483},{"date":"2021-05-10","close":158.5484},{"date":"2021-05-11","close":156.8195},{"date":"2021-05-12","close":153.4797},{"date":"2021-05-13","close":154.0278},{"date":"2021-05-14","close":152.923},{"date":"2021-05-17","close":152.3832},{"date":"2021-05-18","close":153.2098},{"date":"2021-05-19","close":152.3664},{"date":"2021-05-20","close":152.6447},{"date":"2021-05-21","close":150.4182},{"date":"2021-05-24","close":150.8145},{"date":"2021-05-25","close":150.6712},{"date":"2021-05-26","close":149.7941},{"date":"2021-05-27","close":148.841},{"date":"2021-05-28","close":149.0518},{"date":"2021-06-01","close":148.9928},{"date":"2021-06-02","close":150.0218},{"date":"2021-06-03","close":150.7302},{"date":"2021-06-04","close":150.9748},{"date":"2021-06-07","close":150.6628},{"date":"2021-06-08","close":148.2254},{"date":"2021-06-09","close":148.1832},{"date":"2021-06-10","close":148.7061},{"date":"2021-06-11","close":148.5712},{"date":"2021-06-14","close":146.9434},{"date":"2021-06-15","close":146.3446},{"date":"2021-06-16","close":146.8759},{"date":"2021-06-17","close":147.9723},{"date":"2021-06-18","close":145.8891},{"date":"2021-06-21","close":145.8385},{"date":"2021-06-22","close":147.2386},{"date":"2021-06-23","close":145.6699},{"date":"2021-06-24","close":145.4506},{"date":"2021-06-25","close":148.9844},{"date":"2021-06-28","close":151.3712},{"date":"2021-06-29","close":151.3037},{"date":"2021-06-30","close":151.7338},{"date":"2021-07-01","close":150.8399},{"date":"2021-07-02","close":151.211},{"date":"2021-07-06","close":152.9061},{"date":"2021-07-07","close":156.3387},{"date":"2021-07-08","close":153.3954},{"date":"2021-07-09","close":152.5519},{"date":"2021-07-12","close":151.6411},{"date":"2021-07-13","close":150.9242},{"date":"2021-07-14","close":152.3158},{"date":"2021-07-15","close":153.1339},{"date":"2021-07-16","close":157.14},{"date":"2021-07-19","close":158.3376},{"date":"2021-07-20","close":153.8254},{"date":"2021-07-21","close":150.8314},{"date":"2021-07-22","close":152.4085},{"date":"2021-07-23","close":155.8327},{"date":"2021-07-26","close":156.5496},{"date":"2021-07-27","close":155.1662},{"date":"2021-07-28","close":154.2157},{"date":"2021-07-29","close":155.1747},{"date":"2021-07-30","close":153.5197},{"date":"2021-08-02","close":153.7829},{"date":"2021-08-03","close":139.2363},{"date":"2021-08-04","close":140.5517},{"date":"2021-08-05","close":138.812},{"date":"2021-08-06","close":137.9802},{"date":"2021-08-09","close":139.9068},{"date":"2021-08-10","close":139.8982},{"date":"2021-08-11","close":141.3241},{"date":"2021-08-12","close":141.5277},{"date":"2021-08-13","close":142.962},{"date":"2021-08-16","close":144.1841},{"date":"2021-08-17","close":145.3129},{"date":"2021-08-18","close":142.9536},{"date":"2021-08-19","close":145.2111},{"date":"2021-08-20","close":144.3284},{"date":"2021-08-23","close":142.7498},{"date":"2021-08-24","close":141.4684},{"date":"2021-08-25","close":139.8898},{"date":"2021-08-26","close":140.0341},{"date":"2021-08-27","close":139.9152},{"date":"2021-08-30","close":141.5956},{"date":"2021-08-31","close":142.6226},{"date":"2021-09-01","close":144.9565},{"date":"2021-09-02","close":144.2775},{"date":"2021-09-03","close":143.8617},{"date":"2021-09-07","close":142.6904},{"date":"2021-09-08","close":144.0653},{"date":"2021-09-09","close":143.3694},{"date":"2021-09-10","close":144.0059},{"date":"2021-09-13","close":145.3045},{"date":"2021-09-14","close":146.1786},{"date":"2021-09-15","close":143.3609},{"date":"2021-09-16","close":141.4005},{"date":"2021-09-17","close":140.9592},{"date":"2021-09-20","close":139.8473},{"date":"2021-09-21","close":138.9902},{"date":"2021-09-22","close":137.6492},{"date":"2021-09-23","close":137.819},{"date":"2021-09-24","close":139.6606},{"date":"2021-09-27","close":139.9237},{"date":"2021-09-28","close":141.4429},{"date":"2021-09-29","close":142.6735},{"date":"2021-09-30","close":140.5517},{"date":"2021-10-01","close":139.6267},{"date":"2021-10-04","close":138.9562},{"date":"2021-10-05","close":138.0141},{"date":"2021-10-06","close":140.1783},{"date":"2021-10-07","close":140.085},{"date":"2021-10-08","close":138.744},{"date":"2021-10-11","close":137.6492},{"date":"2021-10-12","close":138.3027},{"date":"2021-10-13","close":136.4102},{"date":"2021-10-14","close":138.7949},{"date":"2021-10-15","close":138.5404},{"date":"2021-10-18","close":136.2658},{"date":"2021-10-19","close":134.9334},{"date":"2021-10-20","close":136.6732},{"date":"2021-10-21","close":135.8415},{"date":"2021-10-22","close":137.0127},{"date":"2021-10-25","close":137.1824},{"date":"2021-10-26","close":137.8065},{"date":"2021-10-27","close":136.4046},{"date":"2021-10-28","close":138.3621},{"date":"2021-10-29","close":139.3451},{"date":"2021-11-01","close":139.6785},{"date":"2021-11-02","close":141.3796},{"date":"2021-11-03","close":141.354},{"date":"2021-11-04","close":140.5676},{"date":"2021-11-05","close":139.5589},{"date":"2021-11-08","close":140.4223},{"date":"2021-11-09","close":142.0293},{"date":"2021-11-10","close":141.4224},{"date":"2021-11-11","close":141.8498},{"date":"2021-11-12","close":141.9353},{"date":"2021-11-15","close":145.2178},{"date":"2021-11-16","close":145.2435},{"date":"2021-11-17","close":144.6793},{"date":"2021-11-18","close":141.7045},{"date":"2021-11-19","close":142.7388},{"date":"2021-11-22","close":143.2774},{"date":"2021-11-23","close":144.3288},{"date":"2021-11-24","close":143.6706},{"date":"2021-11-26","close":148.9192},{"date":"2021-11-29","close":144.6023},{"date":"2021-11-30","close":139.2084},{"date":"2021-12-01","close":141.6959},{"date":"2021-12-02","close":142.3029},{"date":"2021-12-03","close":143.7475},{"date":"2021-12-06","close":144.2348},{"date":"2021-12-07","close":141.2685},{"date":"2021-12-08","close":143.4226},{"date":"2021-12-09","close":142.6875},{"date":"2021-12-10","close":144.0638},{"date":"2021-12-13","close":147.0984},{"date":"2021-12-14","close":147.6028},{"date":"2021-12-15","close":150.5605},{"date":"2021-12-16","close":152.3043},{"date":"2021-12-17","close":148.8765},{"date":"2021-12-20","close":150.9622},{"date":"2021-12-21","close":146.312},{"date":"2021-12-22","close":145.9786},{"date":"2021-12-23","close":145.1751},{"date":"2021-12-27","close":146.0812},{"date":"2021-12-28","close":146.9702},{"date":"2021-12-29","close":146.5001},{"date":"2021-12-30","close":147.3036},{"date":"2021-12-31","close":149.0474},{"date":"2022-01-03","close":149.5347},{"date":"2022-01-04","close":150.0989},{"date":"2022-01-05","close":151.6717},{"date":"2022-01-06","close":152.6206},{"date":"2022-01-07","close":153.7832},{"date":"2022-01-10","close":153.6122},{"date":"2022-01-11","close":153.501},{"date":"2022-01-12","close":155.5869},{"date":"2022-01-13","close":156.4075},{"date":"2022-01-14","close":159.5105},{"date":"2022-01-18","close":154.732},{"date":"2022-01-19","close":154.8346},{"date":"2022-01-20","close":150.4322},{"date":"2022-01-21","close":152.6719},{"date":"2022-01-24","close":151.2614},{"date":"2022-01-25","close":150.1772},{"date":"2022-01-26","close":141.7361},{"date":"2022-01-27","close":142.3814},{"date":"2022-01-28","close":143.6463},{"date":"2022-01-31","close":144.4379},{"date":"2022-02-01","close":145.1951},{"date":"2022-02-02","close":143.6893},{"date":"2022-02-03","close":142.2695},{"date":"2022-02-04","close":121.6786},{"date":"2022-02-07","close":125.8089},{"date":"2022-02-08","close":123.236},{"date":"2022-02-09","close":122.9005},{"date":"2022-02-10","close":121.6528},{"date":"2022-02-11","close":123.9416},{"date":"2022-02-14","close":123.0037},{"date":"2022-02-15","close":122.737},{"date":"2022-02-16","close":121.5667},{"date":"2022-02-17","close":125.6367},{"date":"2022-02-18","close":129.5433},{"date":"2022-02-22","close":127.7793},{"date":"2022-02-23","close":126.9532},{"date":"2022-02-24","close":123.2532},{"date":"2022-02-25","close":126.9877},{"date":"2022-02-28","close":125.4474},{"date":"2022-03-01","close":124.6644},{"date":"2022-03-02","close":124.6128},{"date":"2022-03-03","close":125.1548},{"date":"2022-03-04","close":124.544},{"date":"2022-03-07","close":125.1893},{"date":"2022-03-08","close":119.123},{"date":"2022-03-09","close":118.1162},{"date":"2022-03-10","close":114.8293},{"date":"2022-03-11","close":111.9983},{"date":"2022-03-14","close":109.8128},{"date":"2022-03-15","close":112.4028},{"date":"2022-03-16","close":113.203},{"date":"2022-03-17","close":114.2958},{"date":"2022-03-18","close":115.1563},{"date":"2022-03-21","close":115.1993},{"date":"2022-03-22","close":117.1439},{"date":"2022-03-23","close":116.8428},{"date":"2022-03-24","close":115.3886},{"date":"2022-03-25","close":117.4193},{"date":"2022-03-28","close":119.2865},{"date":"2022-03-29","close":120.1986},{"date":"2022-03-30","close":120.0351},{"date":"2022-03-31","close":119.6307},{"date":"2022-04-01","close":122.9005},{"date":"2022-04-04","close":124.7676},{"date":"2022-04-05","close":124.0793},{"date":"2022-04-06","close":123.8384},{"date":"2022-04-07","close":125.7658},{"date":"2022-04-08","close":126.0584},{"date":"2022-04-11","close":127.1339},{"date":"2022-04-12","close":126.0153},{"date":"2022-04-13","close":125.1032},{"date":"2022-04-14","close":125.2581},{"date":"2022-04-18","close":123.4942},{"date":"2022-04-19","close":125.0344},{"date":"2022-04-20","close":125.8002},{"date":"2022-04-21","close":127.4781},{"date":"2022-04-22","close":129.6293},{"date":"2022-04-25","close":131.0404},{"date":"2022-04-26","close":126.8265},{"date":"2022-04-27","close":128.0751},{"date":"2022-04-28","close":128.6214},{"date":"2022-04-29","close":124.3987},{"date":"2022-05-02","close":124.234},{"date":"2022-05-03","close":127.945},{"date":"2022-05-04","close":129.7398},{"date":"2022-05-05","close":128.5607},{"date":"2022-05-06","close":133.4769},{"date":"2022-05-09","close":136.503},{"date":"2022-05-10","close":135.4625},{"date":"2022-05-11","close":134.2747},{"date":"2022-05-12","close":136.1562},{"date":"2022-05-13","close":137.24},{"date":"2022-05-16","close":136.2082},{"date":"2022-05-17","close":135.9134},{"date":"2022-05-18","close":126.445},{"date":"2022-05-19","close":119.7859},{"date":"2022-05-20","close":119.9159},{"date":"2022-05-23","close":121.0345},{"date":"2022-05-24","close":122.7773},{"date":"2022-05-25","close":123.2021},{"date":"2022-05-26","close":126.9392},{"date":"2022-05-27","close":128.9422},{"date":"2022-05-31","close":126.0375},{"date":"2022-06-01","close":121.9969},{"date":"2022-06-02","close":122.5345},{"date":"2022-06-03","close":120.4188},{"date":"2022-06-06","close":118.8234},{"date":"2022-06-07","close":116.4303},{"date":"2022-06-08","close":116.4737},{"date":"2022-06-09","close":114.5314},{"date":"2022-06-10","close":113.673},{"date":"2022-06-13","close":111.7481},{"date":"2022-06-14","close":108.0717},{"date":"2022-06-15","close":106.7625},{"date":"2022-06-16","close":106.2769},{"date":"2022-06-17","close":106.407},{"date":"2022-06-21","close":108.9215},{"date":"2022-06-22","close":114.5748},{"date":"2022-06-23","close":121.4853},{"date":"2022-06-24","close":122.0402},{"date":"2022-06-27","close":119.8899},{"date":"2022-06-28","close":118.7367},{"date":"2022-06-29","close":120.9911},{"date":"2022-06-30","close":122.2397},{"date":"2022-07-01","close":124.7715},{"date":"2022-07-05","close":125.5085},{"date":"2022-07-06","close":127.1646},{"date":"2022-07-07","close":126.1068},{"date":"2022-07-08","close":122.5692},{"date":"2022-07-11","close":122.9507},{"date":"2022-07-12","close":124.7629},{"date":"2022-07-13","close":127.9797},{"date":"2022-07-14","close":127.9103},{"date":"2022-07-15","close":128.9075},{"date":"2022-07-18","close":126.3583},{"date":"2022-07-19","close":129.8179},{"date":"2022-07-20","close":128.1531},{"date":"2022-07-21","close":128.2832},{"date":"2022-07-22","close":128.1965},{"date":"2022-07-25","close":128.1271},{"date":"2022-07-26","close":126.9471},{"date":"2022-07-27","close":124.3599},{"date":"2022-07-28","close":126.4489},{"date":"2022-07-29","close":123.9754},{"date":"2022-08-01","close":126.9909},{"date":"2022-08-02","close":125.6797},{"date":"2022-08-03","close":126.3615},{"date":"2022-08-04","close":120.4092},{"date":"2022-08-05","close":121.4843},{"date":"2022-08-08","close":126.3702},{"date":"2022-08-09","close":125.3476},{"date":"2022-08-10","close":126.816},{"date":"2022-08-11","close":126.3965},{"date":"2022-08-12","close":127.9348},{"date":"2022-08-15","close":130.085},{"date":"2022-08-16","close":130.8804},{"date":"2022-08-17","close":129.9189},{"date":"2022-08-18","close":129.9801},{"date":"2022-08-19","close":130.1199},{"date":"2022-08-22","close":130.3472},{"date":"2022-08-23","close":129.4469},{"date":"2022-08-24","close":129.342},{"date":"2022-08-25","close":129.2721},{"date":"2022-08-26","close":126.5013},{"date":"2022-08-29","close":126.8422},{"date":"2022-08-30","close":127.323},{"date":"2022-08-31","close":126.1605},{"date":"2022-09-01","close":127.524},{"date":"2022-09-02","close":124.8581},{"date":"2022-09-06","close":124.7358},{"date":"2022-09-07","close":127.9523},{"date":"2022-09-08","close":127.4366},{"date":"2022-09-09","close":129.4993},{"date":"2022-09-12","close":129.412},{"date":"2022-09-13","close":125.8633},{"date":"2022-09-14","close":123.7918},{"date":"2022-09-15","close":122.7954},{"date":"2022-09-16","close":123.9141},{"date":"2022-09-19","close":124.9281},{"date":"2022-09-20","close":123.5034},{"date":"2022-09-21","close":124.089},{"date":"2022-09-22","close":123.4859},{"date":"2022-09-23","close":123.7481},{"date":"2022-09-26","close":122.3933},{"date":"2022-09-27","close":118.5038},{"date":"2022-09-28","close":119.0982},{"date":"2022-09-29","close":116.3711},{"date":"2022-09-30","close":112.2194},{"date":"2022-10-03","close":113.4343},{"date":"2022-10-04","close":115.0425},{"date":"2022-10-05","close":115.1037},{"date":"2022-10-06","close":113.6878},{"date":"2022-10-07","close":109.9206},{"date":"2022-10-10","close":110.0255},{"date":"2022-10-11","close":112.0883},{"date":"2022-10-12","close":112.8574},{"date":"2022-10-13","close":114.3258},{"date":"2022-10-14","close":114.7541},{"date":"2022-10-17","close":116.4148},{"date":"2022-10-18","close":118.128},{"date":"2022-10-19","close":119.6313},{"date":"2022-10-20","close":116.3449},{"date":"2022-10-21","close":119.0894},{"date":"2022-10-24","close":121.0997},{"date":"2022-10-25","close":123.8238},{"date":"2022-10-26","close":124.7141},{"date":"2022-10-27","close":126.1158},{"date":"2022-10-28","close":130.5941},{"date":"2022-10-31","close":128.7428},{"date":"2022-11-01","close":129.2982},{"date":"2022-11-02","close":121.373},{"date":"2022-11-03","close":121.8578},{"date":"2022-11-04","close":124.0265},{"date":"2022-11-07","close":126.8828},{"date":"2022-11-08","close":126.0717},{"date":"2022-11-09","close":123.665},{"date":"2022-11-10","close":126.9268},{"date":"2022-11-11","close":125.102},{"date":"2022-11-14","close":125.7543},{"date":"2022-11-15","close":127.7643},{"date":"2022-11-16","close":125.9219},{"date":"2022-11-17","close":128.5842},{"date":"2022-11-18","close":129.404},{"date":"2022-11-21","close":131.6432},{"date":"2022-11-22","close":133.1154},{"date":"2022-11-23","close":131.4492},{"date":"2022-11-25","close":131.793},{"date":"2022-11-28","close":131.3787},{"date":"2022-11-29","close":129.9682},{"date":"2022-11-30","close":131.0437},{"date":"2022-12-01","close":132.1104},{"date":"2022-12-02","close":132.8333},{"date":"2022-12-05","close":131.3699},{"date":"2022-12-06","close":129.5451},{"date":"2022-12-07","close":131.6344},{"date":"2022-12-08","close":132.4189},{"date":"2022-12-09","close":131.1583},{"date":"2022-12-12","close":132.2074},{"date":"2022-12-13","close":130.1357},{"date":"2022-12-14","close":130.6999},{"date":"2022-12-15","close":129.0337},{"date":"2022-12-16","close":127.4734},{"date":"2022-12-19","close":127.6585},{"date":"2022-12-20","close":125.9483},{"date":"2022-12-21","close":126.5918},{"date":"2022-12-22","close":128.1786},{"date":"2022-12-23","close":127.0414},{"date":"2022-12-27","close":127.156},{"date":"2022-12-28","close":125.4987},{"date":"2022-12-29","close":125.5516},{"date":"2022-12-30","close":123.7091},{"date":"2023-01-03","close":125.4106},{"date":"2023-01-04","close":126.6976},{"date":"2023-01-05","close":125.2519},{"date":"2023-01-06","close":127.3323},{"date":"2023-01-09","close":125.7632},{"date":"2023-01-10","close":124.2822},{"date":"2023-01-11","close":125.1373},{"date":"2023-01-12","close":125.9042},{"date":"2023-01-13","close":128.8046},{"date":"2023-01-17","close":130.4619},{"date":"2023-01-18","close":126.345},{"date":"2023-01-19","close":123.2331},{"date":"2023-01-20","close":125.675},{"date":"2023-01-23","close":125.9395},{"date":"2023-01-24","close":125.3173},{"date":"2023-01-25","close":125.7528},{"date":"2023-01-26","close":126.1173},{"date":"2023-01-27","close":124.8906},{"date":"2023-01-30","close":126.3573},{"date":"2023-01-31","close":128.6151},{"date":"2023-02-01","close":128.3662},{"date":"2023-02-02","close":125.335},{"date":"2023-02-03","close":137.5752},{"date":"2023-02-06","close":135.6196},{"date":"2023-02-07","close":134.8374},{"date":"2023-02-08","close":134.1618},{"date":"2023-02-09","close":133.4151},{"date":"2023-02-10","close":133.7885},{"date":"2023-02-13","close":135.9041},{"date":"2023-02-14","close":135.7085},{"date":"2023-02-15","close":136.6507},{"date":"2023-02-16","close":135.7085},{"date":"2023-02-17","close":136.5619},{"date":"2023-02-21","close":137.2641},{"date":"2023-02-22","close":137.2997},{"date":"2023-02-23","close":136.2419},{"date":"2023-02-24","close":136.9174},{"date":"2023-02-27","close":137.833},{"date":"2023-02-28","close":138.1708},{"date":"2023-03-01","close":137.5041},{"date":"2023-03-02","close":139.0952},{"date":"2023-03-03","close":138.5174},{"date":"2023-03-06","close":135.1396},{"date":"2023-03-07","close":134.9974},{"date":"2023-03-08","close":134.4108},{"date":"2023-03-09","close":132.7663},{"date":"2023-03-10","close":133.4507},{"date":"2023-03-13","close":134.4729},{"date":"2023-03-14","close":136.7041},{"date":"2023-03-15","close":138.9707},{"date":"2023-03-16","close":137.6552},{"date":"2023-03-17","close":136.8819},{"date":"2023-03-20","close":139.0686},{"date":"2023-03-21","close":139.3175},{"date":"2023-03-22","close":137.4596},{"date":"2023-03-23","close":137.433},{"date":"2023-03-24","close":140.0019},{"date":"2023-03-27","close":140.233},{"date":"2023-03-28","close":139.193},{"date":"2023-03-29","close":138.2241},{"date":"2023-03-30","close":137.2818},{"date":"2023-03-31","close":140.6597},{"date":"2023-04-03","close":139.3352},{"date":"2023-04-04","close":138.5796},{"date":"2023-04-05","close":139.9308},{"date":"2023-04-06","close":140.233},{"date":"2023-04-10","close":140.393},{"date":"2023-04-11","close":141.433},{"date":"2023-04-12","close":139.7619},{"date":"2023-04-13","close":141.2908},{"date":"2023-04-14","close":140.6508},{"date":"2023-04-17","close":140.5708},{"date":"2023-04-18","close":142.6597},{"date":"2023-04-19","close":142.7041},{"date":"2023-04-20","close":144.8375},{"date":"2023-04-21","close":146.8998},{"date":"2023-04-24","close":146.8642},{"date":"2023-04-25","close":147.6342},{"date":"2023-04-26","close":146.327},{"date":"2023-04-27","close":148.7891},{"date":"2023-04-28","close":148.2788},{"date":"2023-05-01","close":149.6217},{"date":"2023-05-02","close":150.1589},{"date":"2023-05-03","close":157.2228},{"date":"2023-05-04","close":153.1313},{"date":"2023-05-05","close":151.8421},{"date":"2023-05-08","close":149.7023},{"date":"2023-05-09","close":150.526},{"date":"2023-05-10","close":150.8841},{"date":"2023-05-11","close":151.5287},{"date":"2023-05-12","close":151.4213},{"date":"2023-05-15","close":149.5591},{"date":"2023-05-16","close":151.3138},{"date":"2023-05-17","close":149.4964},{"date":"2023-05-18","close":148.7175},{"date":"2023-05-19","close":148.9413},{"date":"2023-05-22","close":145.7719},{"date":"2023-05-23","close":143.471},{"date":"2023-05-24","close":142.9339},{"date":"2023-05-25","close":141.761},{"date":"2023-05-26","close":142.4325},{"date":"2023-05-30","close":140.5076},{"date":"2023-05-31","close":141.6178},{"date":"2023-06-01","close":142.0117},{"date":"2023-06-02","close":144.4738},{"date":"2023-06-05","close":145.3064},{"date":"2023-06-06","close":141.9759},{"date":"2023-06-07","close":140.3465},{"date":"2023-06-08","close":140.9373},{"date":"2023-06-09","close":140.2569},{"date":"2023-06-12","close":139.4333},{"date":"2023-06-13","close":139.9973},{"date":"2023-06-14","close":137.8217},{"date":"2023-06-15","close":138.735},{"date":"2023-06-16","close":140.1495},{"date":"2023-06-20","close":139.1915},{"date":"2023-06-21","close":139.8899},{"date":"2023-06-22","close":140.4181},{"date":"2023-06-23","close":139.7914},{"date":"2023-06-26","close":140.3912},{"date":"2023-06-27","close":142.8175},{"date":"2023-06-28","close":140.5076},{"date":"2023-06-29","close":141.3761},{"date":"2023-06-30","close":142.3877},{"date":"2023-07-03","close":143.5516},{"date":"2023-07-05","close":143.1935},{"date":"2023-07-06","close":143.1129},{"date":"2023-07-07","close":141.4477},{"date":"2023-07-10","close":140.0689},{"date":"2023-07-11","close":138.6365},{"date":"2023-07-12","close":139.0752},{"date":"2023-07-13","close":138.3768},{"date":"2023-07-14","close":138.3768},{"date":"2023-07-17","close":137.4367},{"date":"2023-07-18","close":137.8934},{"date":"2023-07-19","close":138.538},{"date":"2023-07-20","close":138.4126},{"date":"2023-07-21","close":139.4691},{"date":"2023-07-24","close":138.914},{"date":"2023-07-25","close":136.9891},{"date":"2023-07-26","close":137.5889},{"date":"2023-07-27","close":135.0553},{"date":"2023-07-28","close":137.7769},{"date":"2023-07-31","close":135.6193},{"date":"2023-08-01","close":135.8342},{"date":"2023-08-02","close":136.5057},{"date":"2023-08-03","close":148.7354},{"date":"2023-08-04","close":146.8374},{"date":"2023-08-07","close":146.5956},{"date":"2023-08-08","close":146.1898},{"date":"2023-08-09","close":146.9293},{"date":"2023-08-10","close":144.7467},{"date":"2023-08-11","close":145.1977},{"date":"2023-08-14","close":144.4581},{"date":"2023-08-15","close":142.1492},{"date":"2023-08-16","close":141.4187},{"date":"2023-08-17","close":139.0467},{"date":"2023-08-18","close":138.7581},{"date":"2023-08-21","close":135.3489},{"date":"2023-08-22","close":135.6465},{"date":"2023-08-23","close":136.1696},{"date":"2023-08-24","close":139.2271},{"date":"2023-08-25","close":139.3714},{"date":"2023-08-28","close":140.3003},{"date":"2023-08-29","close":141.6803},{"date":"2023-08-30","close":141.6532},{"date":"2023-08-31","close":141.103},{"date":"2023-09-01","close":140.0117},{"date":"2023-09-05","close":138.4063},{"date":"2023-09-06","close":138.5326},{"date":"2023-09-07","close":140.4446},{"date":"2023-09-08","close":139.5247},{"date":"2023-09-11","close":139.1279},{"date":"2023-09-12","close":134.925},{"date":"2023-09-13","close":132.8957},{"date":"2023-09-14","close":134.7897},{"date":"2023-09-15","close":131.8585},{"date":"2023-09-18","close":128.7019},{"date":"2023-09-19","close":124.8597},{"date":"2023-09-20","close":123.074},{"date":"2023-09-21","close":121.4144},{"date":"2023-09-22","close":119.6467},{"date":"2023-09-25","close":119.1056},{"date":"2023-09-26","close":117.6174},{"date":"2023-09-27","close":116.481},{"date":"2023-09-28","close":116.003},{"date":"2023-09-29","close":118.2037},{"date":"2023-10-02","close":117.5543},{"date":"2023-10-03","close":117.4731},{"date":"2023-10-04","close":118.8981},{"date":"2023-10-05","close":112.675},{"date":"2023-10-06","close":112.7381},{"date":"2023-10-09","close":111.0335},{"date":"2023-10-10","close":111.8182},{"date":"2023-10-11","close":110.3571},{"date":"2023-10-12","close":108.3098},{"date":"2023-10-13","close":110.4383},{"date":"2023-10-16","close":112.702},{"date":"2023-10-17","close":111.8723},{"date":"2023-10-18","close":112.4315},{"date":"2023-10-19","close":111.8272},{"date":"2023-10-20","close":110.7539},{"date":"2023-10-23","close":110.0234},{"date":"2023-10-24","close":110.7794},{"date":"2023-10-25","close":111.0982},{"date":"2023-10-26","close":110.4059},{"date":"2023-10-27","close":107.4183},{"date":"2023-10-30","close":106.1613},{"date":"2023-10-31","close":107.2088},{"date":"2023-11-01","close":105.0956},{"date":"2023-11-02","close":112.0455},{"date":"2023-11-03","close":114.3591},{"date":"2023-11-06","close":117.5016},{"date":"2023-11-07","close":120.7078},{"date":"2023-11-08","close":120.1704},{"date":"2023-11-09","close":120.5257},{"date":"2023-11-10","close":121.564},{"date":"2023-11-13","close":121.8555},{"date":"2023-11-14","close":124.3604},{"date":"2023-11-15","close":125.7085},{"date":"2023-11-16","close":126.6558},{"date":"2023-11-17","close":126.7651},{"date":"2023-11-20","close":124.8158},{"date":"2023-11-21","close":126.929},{"date":"2023-11-22","close":127.9856},{"date":"2023-11-24","close":128.605},{"date":"2023-11-27","close":129.1151},{"date":"2023-11-28","close":131.2648},{"date":"2023-11-29","close":129.6525},{"date":"2023-11-30","close":130.5725},{"date":"2023-12-01","close":131.0188},{"date":"2023-12-04","close":130.9915},{"date":"2023-12-05","close":128.8327},{"date":"2023-12-06","close":129.7436},{"date":"2023-12-07","close":130.8457},{"date":"2023-12-08","close":128.933},{"date":"2023-12-11","close":127.5302},{"date":"2023-12-12","close":129.6525},{"date":"2023-12-13","close":132.6492},{"date":"2023-12-14","close":129.5068},{"date":"2023-12-15","close":129.2608},{"date":"2023-12-18","close":130.0533},{"date":"2023-12-19","close":129.8165},{"date":"2023-12-20","close":128.0676},{"date":"2023-12-21","close":128.5777},{"date":"2023-12-22","close":129.2153},{"date":"2023-12-26","close":129.2973},{"date":"2023-12-27","close":129.0605},{"date":"2023-12-28","close":129.3975},{"date":"2023-12-29","close":129.8802},{"date":"2024-01-02","close":131.7931},{"date":"2024-01-03","close":128.9056},{"date":"2024-01-04","close":129.7527},{"date":"2024-01-05","close":128.6961},{"date":"2024-01-08","close":129.5523},{"date":"2024-01-09","close":128.7325},{"date":"2024-01-10","close":128.769},{"date":"2024-01-11","close":129.9987},{"date":"2024-01-12","close":130.527},{"date":"2024-01-16","close":130.7638},{"date":"2024-01-17","close":131.3194},{"date":"2024-01-18","close":130.5725},{"date":"2024-01-19","close":129.5432},{"date":"2024-01-22","close":130.0169},{"date":"2024-01-23","close":131.8081},{"date":"2024-01-24","close":128.3542},{"date":"2024-01-25","close":132.4144},{"date":"2024-01-26","close":132.9012},{"date":"2024-01-29","close":132.9288},{"date":"2024-01-30","close":133.8658},{"date":"2024-01-31","close":133.4248},{"date":"2024-02-01","close":135.9877},{"date":"2024-02-02","close":143.6303},{"date":"2024-02-05","close":141.8483},{"date":"2024-02-06","close":142.1698},{"date":"2024-02-07","close":142.8771},{"date":"2024-02-08","close":141.6646},{"date":"2024-02-09","close":140.7276},{"date":"2024-02-12","close":141.2328},{"date":"2024-02-13","close":140.599},{"date":"2024-02-14","close":139.8182},{"date":"2024-02-15","close":140.3694},{"date":"2024-02-16","close":138.7526},{"date":"2024-02-20","close":139.8458},{"date":"2024-02-21","close":140.2407},{"date":"2024-02-22","close":140.1764},{"date":"2024-02-23","close":140.3969},{"date":"2024-02-26","close":138.7159},{"date":"2024-02-27","close":139.5242},{"date":"2024-02-28","close":140.9848},{"date":"2024-02-29","close":140.8286},{"date":"2024-03-01","close":139.6988},{"date":"2024-03-04","close":138.6516},{"date":"2024-03-05","close":137.6962},{"date":"2024-03-06","close":138.275},{"date":"2024-03-07","close":141.2512},{"date":"2024-03-08","close":142.9873},{"date":"2024-03-11","close":142.8771},{"date":"2024-03-12","close":144.2458},{"date":"2024-03-13","close":143.8508},{"date":"2024-03-14","close":139.313},{"date":"2024-03-15","close":137.9351},{"date":"2024-03-18","close":136.7318},{"date":"2024-03-19","close":141.0858},{"date":"2024-03-20","close":138.2382},{"date":"2024-03-21","close":135.6386},{"date":"2024-03-22","close":138.4771},{"date":"2024-03-25","close":138.2658},{"date":"2024-03-26","close":137.7238},{"date":"2024-03-27","close":140.3051},{"date":"2024-03-28","close":140.6449},{"date":"2024-04-01","close":139.3038},{"date":"2024-04-02","close":136.6031},{"date":"2024-04-03","close":134.8762},{"date":"2024-04-04","close":134.619},{"date":"2024-04-05","close":134.0587},{"date":"2024-04-08","close":132.5981},{"date":"2024-04-09","close":132.295},{"date":"2024-04-10","close":132.6165},{"date":"2024-04-11","close":133.0115},{"date":"2024-04-12","close":130.4211},{"date":"2024-04-15","close":129.0891},{"date":"2024-04-16","close":130.8803},{"date":"2024-04-17","close":130.7517},{"date":"2024-04-18","close":131.5417},{"date":"2024-04-19","close":131.8632},{"date":"2024-04-22","close":133.3238},{"date":"2024-04-23","close":135.2041},{"date":"2024-04-24","close":136.8806},{"date":"2024-04-25","close":136.6212},{"date":"2024-04-26","close":135.6764},{"date":"2024-04-29","close":137.9365},{"date":"2024-04-30","close":136.9639},{"date":"2024-05-01","close":129.3317},{"date":"2024-05-02","close":129.3687},{"date":"2024-05-03","close":128.0349},{"date":"2024-05-06","close":129.0075},{"date":"2024-05-07","close":130.7581},{"date":"2024-05-08","close":130.0634},{"date":"2024-05-09","close":131.1193},{"date":"2024-05-10","close":132.7773},{"date":"2024-05-13","close":130.86},{"date":"2024-05-14","close":128.3313},{"date":"2024-05-15","close":128.2017},{"date":"2024-05-16","close":126.8679},{"date":"2024-05-17","close":125.6174},{"date":"2024-05-20","close":124.8857},{"date":"2024-05-21","close":124.4504},{"date":"2024-05-22","close":124.154},{"date":"2024-05-23","close":121.6068},{"date":"2024-05-24","close":121.8291},{"date":"2024-05-28","close":119.3653},{"date":"2024-05-29","close":118.7539},{"date":"2024-05-30","close":119.5042},{"date":"2024-05-31","close":121.8569},{"date":"2024-06-03","close":121.4308},{"date":"2024-06-04","close":122.6812},{"date":"2024-06-05","close":122.1162},{"date":"2024-06-06","close":122.672},{"date":"2024-06-07","close":123.1629},{"date":"2024-06-10","close":122.0051},{"date":"2024-06-11","close":122.4682},{"date":"2024-06-12","close":121.2919},{"date":"2024-06-13","close":123.0146},{"date":"2024-06-14","close":123.839},{"date":"2024-06-17","close":127.7848},{"date":"2024-06-18","close":128.4054},{"date":"2024-06-20","close":125.7286},{"date":"2024-06-21","close":126.5622},{"date":"2024-06-24","close":126.0805},{"date":"2024-06-25","close":124.4596},{"date":"2024-06-26","close":125.3118},{"date":"2024-06-27","close":126.5251},{"date":"2024-06-28","close":126.4048},{"date":"2024-07-01","close":124.3392},{"date":"2024-07-02","close":123.7001},{"date":"2024-07-03","close":122.6905},{"date":"2024-07-05","close":123.3944},{"date":"2024-07-08","close":123.0517},{"date":"2024-07-09","close":122.1255},{"date":"2024-07-10","close":124.7467},{"date":"2024-07-11","close":124.8949},{"date":"2024-07-12","close":126.3399},{"date":"2024-07-15","close":124.2558},{"date":"2024-07-16","close":125.8397},{"date":"2024-07-17","close":127.0809},{"date":"2024-07-18","close":126.2565},{"date":"2024-07-19","close":125.1728},{"date":"2024-07-22","close":123.2184},{"date":"2024-07-23","close":122.7831},{"date":"2024-07-24","close":123.0054},{"date":"2024-07-25","close":123.5148},{"date":"2024-07-26","close":124.6819},{"date":"2024-07-29","close":124.015},{"date":"2024-07-30","close":122.0143},{"date":"2024-07-31","close":122.1996},{"date":"2024-08-01","close":124.2466},{"date":"2024-08-02","close":133.4627},{"date":"2024-08-05","close":132.1475},{"date":"2024-08-06","close":132.6662},{"date":"2024-08-07","close":133.1941},{"date":"2024-08-08","close":133.685},{"date":"2024-08-09","close":132.4809},{"date":"2024-08-12","close":131.3323},{"date":"2024-08-13","close":133.0367},{"date":"2024-08-14","close":135.0078},{"date":"2024-08-15","close":136.3249},{"date":"2024-08-16","close":135.8298},{"date":"2024-08-19","close":139.361},{"date":"2024-08-20","close":141.3788},{"date":"2024-08-21","close":140.7063},{"date":"2024-08-22","close":141.1734},{"date":"2024-08-23","close":142.9857},{"date":"2024-08-26","close":144.9101},{"date":"2024-08-27","close":146.1899},{"date":"2024-08-28","close":145.209},{"date":"2024-08-29","close":146.9092},{"date":"2024-08-30","close":147.8901},{"date":"2024-09-03","close":150.5152},{"date":"2024-09-04","close":153.3737},{"date":"2024-09-05","close":153.9716},{"date":"2024-09-06","close":153.9062},{"date":"2024-09-09","close":154.3266},{"date":"2024-09-10","close":155.9801},{"date":"2024-09-11","close":153.1963},{"date":"2024-09-12","close":154.1117},{"date":"2024-09-13","close":155.3262},{"date":"2024-09-16","close":155.0273},{"date":"2024-09-17","close":153.8502},{"date":"2024-09-18","close":152.7105},{"date":"2024-09-19","close":151.3746},{"date":"2024-09-20","close":152.5797},{"date":"2024-09-23","close":153.9903},{"date":"2024-09-24","close":153.7568},{"date":"2024-09-25","close":152.2434},{"date":"2024-09-26","close":151.2532},{"date":"2024-09-27","close":152.6638},{"date":"2024-09-30","close":152.1873},{"date":"2024-10-01","close":154.4387},{"date":"2024-10-02","close":153.8595},{"date":"2024-10-03","close":150.7487},{"date":"2024-10-04","close":150.9355},{"date":"2024-10-07","close":150.0294},{"date":"2024-10-08","close":149.2727},{"date":"2024-10-09","close":149.0298},{"date":"2024-10-10","close":147.6472},{"date":"2024-10-11","close":149.7491},{"date":"2024-10-14","close":150.8795},{"date":"2024-10-15","close":152.589},{"date":"2024-10-16","close":152.6731},{"date":"2024-10-17","close":151.9071},{"date":"2024-10-18","close":151.2999},{"date":"2024-10-21","close":149.8332},{"date":"2024-10-22","close":148.6935},{"date":"2024-10-23","close":149.7008},{"date":"2024-10-24","close":149.6631},{"date":"2024-10-25","close":147.5073},{"date":"2024-10-28","close":148.477},{"date":"2024-10-29","close":147.6391},{"date":"2024-10-30","close":147.3379},{"date":"2024-10-31","close":149.2583},{"date":"2024-11-01","close":153.5511},{"date":"2024-11-04","close":152.958},{"date":"2024-11-05","close":152.9016},{"date":"2024-11-06","close":153.1651},{"date":"2024-11-07","close":153.231},{"date":"2024-11-08","close":155.481},{"date":"2024-11-11","close":155.3774},{"date":"2024-11-12","close":155.1326},{"date":"2024-11-13","close":155.6692},{"date":"2024-11-14","close":156.0364},{"date":"2024-11-15","close":157.8156},{"date":"2024-11-18","close":159.1901},{"date":"2024-11-19","close":158.2863},{"date":"2024-11-20","close":158.2016},{"date":"2024-11-21","close":159.2371},{"date":"2024-11-22","close":159.3784},{"date":"2024-11-25","close":156.573},{"date":"2024-11-26","close":157.5426},{"date":"2024-11-27","close":157.3544},{"date":"2024-11-29","close":157.3732},{"date":"2024-12-02","close":156.7801},{"date":"2024-12-03","close":157.3355},{"date":"2024-12-04","close":157.7121},{"date":"2024-12-05","close":159.7926},{"date":"2024-12-06","close":157.1849},{"date":"2024-12-09","close":157.5897},{"date":"2024-12-10","close":157.8345},{"date":"2024-12-11","close":155.0103},{"date":"2024-12-12","close":155.0009},{"date":"2024-12-13","close":155.2362},{"date":"2024-12-16","close":154.7749},{"date":"2024-12-17","close":153.7488},{"date":"2024-12-18","close":152.2426},{"date":"2024-12-19","close":154.5113},{"date":"2024-12-20","close":154.8031},{"date":"2024-12-23","close":153.5322},{"date":"2024-12-24","close":153.8524},{"date":"2024-12-26","close":154.3607},{"date":"2024-12-27","close":153.4475},{"date":"2024-12-30","close":151.9601},{"date":"2024-12-31","close":152.8921},{"date":"2025-01-02","close":152.3461},{"date":"2025-01-03","close":153.344},{"date":"2025-01-06","close":148.3546},{"date":"2025-01-07","close":150.341},{"date":"2025-01-08","close":151.2164},{"date":"2025-01-10","close":148.3358},{"date":"2025-01-13","close":148.2416},{"date":"2025-01-14","close":149.7102},{"date":"2025-01-15","close":149.023},{"date":"2025-01-16","close":151.0658},{"date":"2025-01-17","close":150.8869},{"date":"2025-01-21","close":150.614},{"date":"2025-01-22","close":149.4278},{"date":"2025-01-23","close":151.3953},{"date":"2025-01-24","close":149.9361},{"date":"2025-01-27","close":152.9863},{"date":"2025-01-28","close":150.1527},{"date":"2025-01-29","close":149.7068},{"date":"2025-01-30","close":152.2112},{"date":"2025-01-31","close":150.5321},{"date":"2025-02-03","close":151.5757},{"date":"2025-02-04","close":140.5997},{"date":"2025-02-05","close":138.4558},{"date":"2025-02-06","close":140.0211},{"date":"2025-02-07","close":140.7989},{"date":"2025-02-10","close":139.5847},{"date":"2025-02-11","close":140.742},{"date":"2025-02-12","close":141.0171},{"date":"2025-02-13","close":143.0283},{"date":"2025-02-14","close":140.3246},{"date":"2025-02-18","close":140.7041},{"date":"2025-02-19","close":143.3318},{"date":"2025-02-20","close":145.2102},{"date":"2025-02-21","close":149.1756},{"date":"2025-02-24","close":146.728},{"date":"2025-02-25","close":148.9574},{"date":"2025-02-26","close":145.4284},{"date":"2025-02-27","close":146.4529},{"date":"2025-02-28","close":148.3597},{"date":"2025-03-03","close":147.8854},{"date":"2025-03-04","close":143.0283},{"date":"2025-03-05","close":142.0701},{"date":"2025-03-06","close":140.7515},{"date":"2025-03-07","close":143.2749},{"date":"2025-03-10","close":140.4574},{"date":"2025-03-11","close":140.8084},{"date":"2025-03-12","close":139.9262},{"date":"2025-03-13","close":139.4044},{"date":"2025-03-14","close":139.6037},{"date":"2025-03-17","close":140.8084},{"date":"2025-03-18","close":137.4407},{"date":"2025-03-19","close":137.7063},{"date":"2025-03-20","close":137.8771},{"date":"2025-03-21","close":137.4028},{"date":"2025-03-24","close":136.5206},{"date":"2025-03-25","close":134.4809},{"date":"2025-03-26","close":135.6383},{"date":"2025-03-27","close":138.1522},{"date":"2025-03-28","close":138.7688},{"date":"2025-03-31","close":139.689},{"date":"2025-04-01","close":140.3151},{"date":"2025-04-02","close":140.04},{"date":"2025-04-03","close":141.0551},{"date":"2025-04-04","close":136.4731},{"date":"2025-04-07","close":131.7678},{"date":"2025-04-08","close":129.3961},{"date":"2025-04-09","close":132.6405},{"date":"2025-04-10","close":133.6651},{"date":"2025-04-11","close":134.1774},{"date":"2025-04-14","close":133.703},{"date":"2025-04-15","close":132.299},{"date":"2025-04-16","close":129.7756},{"date":"2025-04-17","close":132.6026},{"date":"2025-04-21","close":131.5211},{"date":"2025-04-22","close":134.7371},{"date":"2025-04-23","close":133.1104},{"date":"2025-04-24","close":131.6368},{"date":"2025-04-25","close":132.3066},{"date":"2025-04-28","close":132.7946},{"date":"2025-04-29","close":135.1102},{"date":"2025-04-30","close":136.1628},{"date":"2025-05-01","close":132.565},{"date":"2025-05-02","close":133.0817},{"date":"2025-05-05","close":132.4214},{"date":"2025-05-06","close":129.2255},{"date":"2025-05-07","close":130.5938},{"date":"2025-05-08","close":131.8665},{"date":"2025-05-09","close":128.948},{"date":"2025-05-12","close":132.1057},{"date":"2025-05-13","close":130.4503},{"date":"2025-05-14","close":127.6562},{"date":"2025-05-15","close":129.1681},{"date":"2025-05-16","close":130.3929},{"date":"2025-05-19","close":129.0245},{"date":"2025-05-20","close":129.6656},{"date":"2025-05-21","close":126.1826},{"date":"2025-05-22","close":125.2545},{"date":"2025-05-23","close":125.2353},{"date":"2025-05-27","close":124.7377},{"date":"2025-05-28","close":124.5464},{"date":"2025-05-29","close":125.3406},{"date":"2025-05-30","close":126.1922},{"date":"2025-06-02","close":124.6708},{"date":"2025-06-03","close":124.4794},{"date":"2025-06-04","close":124.0584},{"date":"2025-06-05","close":121.8097},{"date":"2025-06-06","close":122.1829},{"date":"2025-06-09","close":122.0011},{"date":"2025-06-10","close":121.4174},{"date":"2025-06-11","close":120.8146},{"date":"2025-06-12","close":121.7906},{"date":"2025-06-13","close":117.7622},{"date":"2025-06-16","close":118.5851},{"date":"2025-06-17","close":116.834},{"date":"2025-06-18","close":115.7145},{"date":"2025-06-20","close":115.5614},{"date":"2025-06-23","close":117.0254},{"date":"2025-06-24","close":116.7575},{"date":"2025-06-25","close":114.327},{"date":"2025-06-26","close":112.9204},{"date":"2025-06-27","close":114.0017},{"date":"2025-06-30","close":114.8915},{"date":"2025-07-01","close":118.2119},{"date":"2025-07-02","close":119.2836},{"date":"2025-07-03","close":119.4558},{"date":"2025-07-07","close":119.1783},{"date":"2025-07-08","close":120.5275},{"date":"2025-07-09","close":120.5658},{"date":"2025-07-10","close":122.3264},{"date":"2025-07-11","close":121.0825},{"date":"2025-07-14","close":121.9054},{"date":"2025-07-15","close":118.8147},{"date":"2025-07-16","close":121.427},{"date":"2025-07-17","close":123.6852},{"date":"2025-07-18","close":122.8336},{"date":"2025-07-21","close":121.1112},{"date":"2025-07-22","close":124.1828},{"date":"2025-07-23","close":125.7616},{"date":"2025-07-24","close":125.752},{"date":"2025-07-25","close":125.1684},{"date":"2025-07-28","close":121.7523},{"date":"2025-07-29","close":120.0874},{"date":"2025-07-30","close":119.2745},{"date":"2025-07-31","close":118.6884},{"date":"2025-08-01","close":116.363},{"date":"2025-08-04","close":117.3934},{"date":"2025-08-05","close":118.5088},{"date":"2025-08-06","close":118.6317},{"date":"2025-08-07","close":119.1799},{"date":"2025-08-08","close":118.0362},{"date":"2025-08-11","close":115.4083},{"date":"2025-08-12","close":116.0984},{"date":"2025-08-13","close":117.3367},{"date":"2025-08-14","close":116.0859},{"date":"2025-08-15","close":116.6492},{"date":"2025-08-18","close":114.0808},{"date":"2025-08-19","close":115.3507},{"date":"2025-08-20","close":115.7708},{"date":"2025-08-21","close":114.4245},{"date":"2025-08-22","close":114.8733},{"date":"2025-08-25","close":113.9948},{"date":"2025-08-26","close":112.3526},{"date":"2025-08-27","close":113.5938},{"date":"2025-08-28","close":112.6104},{"date":"2025-08-29","close":112.8586},{"date":"2025-09-02","close":114.5582},{"date":"2025-09-03","close":117.3558},{"date":"2025-09-04","close":118.998},{"date":"2025-09-05","close":121.2896},{"date":"2025-09-08","close":120.182},{"date":"2025-09-09","close":120.0006},{"date":"2025-09-10","close":117.7568},{"date":"2025-09-11","close":118.788},{"date":"2025-09-12","close":117.9286},{"date":"2025-09-15","close":117.2698},{"date":"2025-09-16","close":119.2081},{"date":"2025-09-17","close":119.7332},{"date":"2025-09-18","close":118.5111},{"date":"2025-09-19","close":116.1622},{"date":"2025-09-22","close":114.5104},{"date":"2025-09-23","close":114.9401},{"date":"2025-09-24","close":117.5181},{"date":"2025-09-25","close":117.1648},{"date":"2025-09-26","close":118.7689},{"date":"2025-09-29","close":117.4321},{"date":"2025-09-30","close":117.7281},{"date":"2025-10-01","close":117.1362},{"date":"2025-10-02","close":116.7256},{"date":"2025-10-03","close":117.6231},{"date":"2025-10-06","close":113.3074},{"date":"2025-10-07","close":115.0451},{"date":"2025-10-08","close":114.1858},{"date":"2025-10-09","close":114.5773},{"date":"2025-10-10","close":114.7109},{"date":"2025-10-13","close":114.9305},{"date":"2025-10-14","close":113.9375},{"date":"2025-10-15","close":113.0114},{"date":"2025-10-16","close":112.2857},{"date":"2025-10-17","close":114.3099},{"date":"2025-10-20","close":114.1858},{"date":"2025-10-21","close":114.4722},{"date":"2025-10-22","close":114.0235},{"date":"2025-10-23","close":112.2385},{"date":"2025-10-24","close":111.7754},{"date":"2025-10-27","close":111.4377},{"date":"2025-10-28","close":111.1676},{"date":"2025-10-29","close":106.7776},{"date":"2025-10-30","close":108.5047},{"date":"2025-10-31","close":108.5047},{"date":"2025-11-03","close":105.3014},{"date":"2025-11-04","close":106.5364},{"date":"2025-11-05","close":105.0892},{"date":"2025-11-06","close":102.542},{"date":"2025-11-07","close":103.584},{"date":"2025-11-10","close":101.0079},{"date":"2025-11-11","close":101.336},{"date":"2025-11-12","close":101.0176},{"date":"2025-11-13","close":100.6027},{"date":"2025-11-14","close":100.0335},{"date":"2025-11-17","close":97.6503},{"date":"2025-11-18","close":96.618},{"date":"2025-11-19","close":94.9681},{"date":"2025-11-20","close":96.5504},{"date":"2025-11-21","close":100.265},{"date":"2025-11-24","close":101.9438},{"date":"2025-11-25","close":103.1113},{"date":"2025-11-26","close":103.9603},{"date":"2025-11-28","close":104.1436},{"date":"2025-12-01","close":102.6674},{"date":"2025-12-02","close":102.1657},{"date":"2025-12-03","close":101.4711},{"date":"2025-12-04","close":101.4035},{"date":"2025-12-05","close":101.2105},{"date":"2025-12-08","close":97.3802},{"date":"2025-12-09","close":97.8529},{"date":"2025-12-10","close":98.9143},{"date":"2025-12-11","close":99.2134},{"date":"2025-12-12","close":100.3518},{"date":"2025-12-15","close":98.1424},{"date":"2025-12-16","close":96.3092},{"date":"2025-12-17","close":97.9494},{"date":"2025-12-18","close":95.8943},{"date":"2025-12-19","close":94.8523},{"date":"2025-12-22","close":94.6111},{"date":"2025-12-23","close":94.0033},{"date":"2025-12-24","close":94.7558},{"date":"2025-12-26","close":95.0646},{"date":"2025-12-29","close":95.7979},{"date":"2025-12-30","close":97.2644},{"date":"2025-12-31","close":97.2837},{"date":"2026-01-02","close":97.303},{"date":"2026-01-05","close":97.7179},{"date":"2026-01-06","close":97.0714},{"date":"2026-01-07","close":98.181},{"date":"2026-01-08","close":100.5834},{"date":"2026-01-09","close":102.4552},{"date":"2026-01-12","close":103.2174},{"date":"2026-01-13","close":105.0313},{"date":"2026-01-14","close":107.4916},{"date":"2026-01-15","close":107.3179},{"date":"2026-01-16","close":106.1119},{"date":"2026-01-20","close":105.9768},{"date":"2026-01-21","close":106.6522},{"date":"2026-01-22","close":108.2538},{"date":"2026-01-23","close":109.4888},{"date":"2026-01-26","close":108.9002},{"date":"2026-01-27","close":109.209},{"date":"2026-01-28","close":106.1698},{"date":"2026-01-29","close":107.048},{"date":"2026-01-30","close":110.0633},{"date":"2026-02-02","close":110.5512},{"date":"2026-02-03","close":112.2004},{"date":"2026-02-04","close":114.9229},{"date":"2026-02-05","close":114.7668},{"date":"2026-02-06","close":116.4745},{"date":"2026-02-09","close":116.6989},{"date":"2026-02-10","close":118.514},{"date":"2026-02-11","close":122.9052},{"date":"2026-02-12","close":121.6268},{"date":"2026-02-13","close":122.8954},{"date":"2026-02-17","close":119.9874},{"date":"2026-02-18","close":120.2216},{"date":"2026-02-19","close":119.2653},{"date":"2026-02-20","close":120.612},{"date":"2026-02-23","close":123.6956},{"date":"2026-02-24","close":123.5882},{"date":"2026-02-25","close":123.1882},{"date":"2026-02-26","close":123.8224},{"date":"2026-02-27","close":124.0859},{"date":"2026-03-02","close":123.7444},{"date":"2026-03-03","close":118.2212},{"date":"2026-03-04","close":114.5911},{"date":"2026-03-05","close":110.9513},{"date":"2026-03-06","close":111.8881},{"date":"2026-03-09","close":110.6683},{"date":"2026-03-10","close":113.0689},{"date":"2026-03-11","close":109.4388},{"date":"2026-03-12","close":106.1015},{"date":"2026-03-13","close":108.0043},{"date":"2026-03-16","close":109.3802},{"date":"2026-03-17","close":108.7069},{"date":"2026-03-18","close":105.3208},{"date":"2026-03-19","close":104.0425},{"date":"2026-03-20","close":103.5838},{"date":"2026-03-23","close":103.3204},{"date":"2026-03-24","close":100.5783},{"date":"2026-03-25","close":102.2274},{"date":"2026-03-26","close":99.7098},{"date":"2026-03-27","close":99.5732},{"date":"2026-03-30","close":99.944},{"date":"2026-03-31","close":101.1248},{"date":"2026-04-01","close":101.72},{"date":"2026-04-02","close":98.6949},{"date":"2026-04-06","close":102.3543},{"date":"2026-04-07","close":100.549},{"date":"2026-04-08","close":103.1154},{"date":"2026-04-09","close":105.0183},{"date":"2026-04-10","close":102.7349},{"date":"2026-04-13","close":100.8906},{"date":"2026-04-14","close":101.9152},{"date":"2026-04-15","close":100.4319},{"date":"2026-04-16","close":99.905},{"date":"2026-04-17","close":102.0518},{"date":"2026-04-20","close":99.7},{"date":"2026-04-21","close":97.2019},{"date":"2026-04-22","close":95.7187},{"date":"2026-04-23","close":96.5192},{"date":"2026-04-24","close":97.5273},{"date":"2026-04-27","close":95.5309},{"date":"2026-04-28","close":95.4716},{"date":"2026-04-29","close":93.663},{"date":"2026-04-30","close":95.3135},{"date":"2026-05-01","close":86.0925},{"date":"2026-05-04","close":85.4698},{"date":"2026-05-05","close":85.114},{"date":"2026-05-06","close":88.9586},{"date":"2026-05-07","close":91.034},{"date":"2026-05-08","close":91.0835},{"date":"2026-05-11","close":87.8615},{"date":"2026-05-12","close":88.0691},{"date":"2026-05-13","close":90.9253},{"date":"2026-05-14","close":90.105},{"date":"2026-05-15","close":89.3934},{"date":"2026-05-18","close":91.7358},{"date":"2026-05-19","close":91.4887},{"date":"2026-05-20","close":93.1589},{"date":"2026-05-21","close":94.0583},{"date":"2026-05-22","close":93.999},{"date":"2026-05-26","close":95.1059},{"date":"2026-05-27","close":95.9756},{"date":"2026-05-28","close":95.0763},{"date":"2026-05-29","close":88.9685},{"date":"2026-06-01","close":88.0493},{"date":"2026-06-02","close":88.583},{"date":"2026-06-03","close":87.4959},{"date":"2026-06-04","close":88.583},{"date":"2026-06-05","close":93.0403},{"date":"2026-06-08","close":94.0484},{"date":"2026-06-09","close":97.3296},{"date":"2026-06-10","close":98.1598},{"date":"2026-06-11","close":97.1517},{"date":"2026-06-12","close":95.689},{"date":"2026-06-15","close":94.8588},{"date":"2026-06-16","close":96.371},{"date":"2026-06-17","close":93.8606},{"date":"2026-06-18","close":94.6809},{"date":"2026-06-22","close":89.5417},{"date":"2026-06-23","close":91.5579},{"date":"2026-06-24","close":94.2659},{"date":"2026-06-25","close":94.1571},{"date":"2026-06-26","close":96.4006},{"date":"2026-06-29","close":95.9559},{"date":"2026-06-30","close":94.3252},{"date":"2026-07-01","close":95.2937},{"date":"2026-07-02","close":96.1239},{"date":"2026-07-06","close":96.114},{"date":"2026-07-07","close":96.2721},{"date":"2026-07-08","close":92.813},{"date":"2026-07-09","close":91.9828},{"date":"2026-07-10","close":95.4321},{"date":"2026-07-13","close":93.9397},{"date":"2026-07-14","close":93.6432},{"date":"2026-07-15","close":95.8175},{"date":"2026-07-16","close":97.557},{"date":"2026-07-17","close":95.1949},{"date":"2026-07-20","close":95.1652},{"date":"2026-07-21","close":94.5722},{"date":"2026-07-22","close":94.6414},{"date":"2026-07-23","close":92.7043},{"date":"2026-07-24","close":94.4339},{"date":"2026-07-27","close":96.2721},{"date":"2026-07-28","close":99.1481},{"date":"2026-07-29","close":98.4662},{"date":"2026-07-30","close":95.6001},{"date":"2026-07-31","close":94.4141},{"date":"2026-08-03","close":97.1122},{"date":"2026-08-04","close":103.4473},{"date":"2026-08-05","close":104.6037},{"date":"2026-08-06","close":104.3665},{"date":"2026-08-07","close":103.9217},{"date":"2026-08-10","close":106.4419},{"date":"2026-08-11","close":106.9855},{"date":"2026-08-12","close":105.76},{"date":"2026-08-13","close":106.54},{"date":"2026-08-14","close":105.7},{"date":"2026-08-17","close":105.94},{"date":"2026-08-18","close":105.55},{"date":"2026-08-19","close":107.9},{"date":"2026-08-20","close":106.04},{"date":"2026-08-21","close":106.69},{"date":"2026-08-24","close":107.17},{"date":"2026-08-25","close":104.93},{"date":"2026-08-26","close":104.23},{"date":"2026-08-27","close":103.63},{"date":"2026-08-28","close":102.53},{"date":"2026-08-31","close":97.68},{"date":"2026-09-01","close":94.97},{"date":"2026-09-02","close":94.27},{"date":"2026-09-03","close":94.29},{"date":"2026-09-04","close":93.06},{"date":"2026-09-08","close":91.6},{"date":"2026-09-09","close":89.62},{"date":"2026-09-10","close":88.77},{"date":"2026-09-11","close":87.76},{"date":"2026-09-14","close":89.31},{"date":"2026-09-15","close":87.16},{"date":"2026-09-16","close":84.86},{"date":"2026-09-17","close":85.0},{"date":"2026-09-18","close":83.1},{"date":"2026-09-21","close":84.88},{"date":"2026-09-22","close":87.15},{"date":"2026-09-23","close":83.94},{"date":"2026-09-24","close":81.8},{"date":"2026-09-25","close":83.8},{"date":"2026-09-28","close":81.42},{"date":"2026-09-29","close":81.6},{"date":"2026-09-30","close":81.01},{"date":"2026-10-01","close":80.65},{"date":"2026-10-02","close":80.41},{"date":"2026-10-05","close":82.01},{"date":"2026-10-06","close":83.52},{"date":"2026-10-07","close":82.21},{"date":"2026-10-08","close":83.44},{"date":"2026-10-09","close":83.8},{"date":"2026-10-12","close":84.35},{"date":"2026-10-13","close":84.45},{"date":"2026-10-14","close":84.97},{"date":"2026-10-15","close":86.2},{"date":"2026-10-16","close":87.09},{"date":"2026-10-19","close":85.56},{"date":"2026-10-20","close":87.45},{"date":"2026-10-21","close":84.77},{"date":"2026-10-22","close":88.66},{"date":"2026-10-23","close":86.39}],"chart_data":[{"date":"2024-10-24","open":149.7,"high":149.96,"low":148.97,"close":149.66,"volume":971752,"rsi_14":40.3,"sma_20":161.4,"sma_60":157.31,"sma_120":145.96},{"date":"2024-10-25","open":149.51,"high":149.51,"low":147.33,"close":147.51,"volume":1040134,"rsi_14":36.67,"sma_20":161.06,"sma_60":157.68,"sma_120":146.11},{"date":"2024-10-28","open":148.64,"high":149.61,"low":147.82,"close":148.48,"volume":1062712,"rsi_14":43.05,"sma_20":160.8,"sma_60":157.91,"sma_120":146.25},{"date":"2024-10-29","open":147.44,"high":148.67,"low":147.06,"close":147.64,"volume":1342225,"rsi_14":41.3,"sma_20":160.38,"sma_60":158.15,"sma_120":146.38},{"date":"2024-10-30","open":147.25,"high":148.43,"low":146.18,"close":147.34,"volume":2047685,"rsi_14":44.64,"sma_20":159.97,"sma_60":158.37,"sma_120":146.51},{"date":"2024-10-31","open":152.35,"high":154.22,"low":149.03,"close":149.26,"volume":3622846,"rsi_14":43.82,"sma_20":159.83,"sma_60":158.61,"sma_120":146.63},{"date":"2024-11-01","open":149.81,"high":153.88,"low":149.45,"close":153.55,"volume":2296113,"rsi_14":54.57,"sma_20":159.9,"sma_60":158.93,"sma_120":146.82},{"date":"2024-11-04","open":153.77,"high":154.42,"low":152.53,"close":152.96,"volume":1352008,"rsi_14":47.36,"sma_20":160.0,"sma_60":159.25,"sma_120":147.01},{"date":"2024-11-05","open":151.81,"high":153.29,"low":151.22,"close":152.9,"volume":1160131,"rsi_14":46.9,"sma_20":160.13,"sma_60":159.6,"sma_120":147.22},{"date":"2024-11-06","open":155.45,"high":156.86,"low":152.97,"close":153.17,"volume":1731123,"rsi_14":50.29,"sma_20":160.29,"sma_60":159.91,"sma_120":147.43},{"date":"2024-11-07","open":153.33,"high":154.42,"low":152.26,"close":153.23,"volume":994723,"rsi_14":52.67,"sma_20":160.52,"sma_60":160.22,"sma_120":147.66},{"date":"2024-11-08","open":153.55,"high":156.2,"low":153.41,"close":155.48,"volume":1276258,"rsi_14":64.93,"sma_20":160.77,"sma_60":160.54,"sma_120":147.91},{"date":"2024-11-11","open":155.33,"high":157.76,"low":155.09,"close":155.38,"volume":1297651,"rsi_14":69.78,"sma_20":160.94,"sma_60":160.87,"sma_120":148.16},{"date":"2024-11-12","open":156.23,"high":156.46,"low":153.99,"close":155.13,"volume":1404193,"rsi_14":69.27,"sma_20":161.02,"sma_60":161.13,"sma_120":148.42},{"date":"2024-11-13","open":155.15,"high":156.29,"low":154.9,"close":155.67,"volume":878444,"rsi_14":70.58,"sma_20":161.11,"sma_60":161.36,"sma_120":148.7},{"date":"2024-11-14","open":155.67,"high":156.38,"low":155.14,"close":156.04,"volume":774951,"rsi_14":83.31,"sma_20":161.27,"sma_60":161.61,"sma_120":148.99},{"date":"2024-11-15","open":156.57,"high":158.71,"low":156.02,"close":157.82,"volume":1361795,"rsi_14":84.3,"sma_20":161.55,"sma_60":161.89,"sma_120":149.31},{"date":"2024-11-18","open":157.6,"high":159.29,"low":157.26,"close":159.19,"volume":1364008,"rsi_14":90.82,"sma_20":161.99,"sma_60":162.15,"sma_120":149.65},{"date":"2024-11-19","open":158.58,"high":159.2,"low":157.47,"close":158.29,"volume":1384019,"rsi_14":87.11,"sma_20":162.44,"sma_60":162.37,"sma_120":149.98},{"date":"2024-11-20","open":158.25,"high":158.5,"low":156.95,"close":158.2,"volume":1138986,"rsi_14":84.62,"sma_20":162.89,"sma_60":162.56,"sma_120":150.28},{"date":"2024-11-21","open":158.48,"high":159.29,"low":156.99,"close":159.24,"volume":1218060,"rsi_14":79.43,"sma_20":163.4,"sma_60":162.79,"sma_120":150.6},{"date":"2024-11-22","open":160.01,"high":161.3,"low":159.11,"close":159.38,"volume":995071,"rsi_14":84.87,"sma_20":164.03,"sma_60":162.99,"sma_120":150.91},{"date":"2024-11-25","open":160.04,"high":161.08,"low":156.0,"close":156.57,"volume":1697701,"rsi_14":65.35,"sma_20":164.46,"sma_60":163.13,"sma_120":151.19},{"date":"2024-11-26","open":157.02,"high":158.04,"low":155.94,"close":157.54,"volume":944683,"rsi_14":67.29,"sma_20":164.99,"sma_60":163.23,"sma_120":151.49},{"date":"2024-11-27","open":158.29,"high":158.63,"low":156.76,"close":157.35,"volume":1131122,"rsi_14":66.13,"sma_20":165.52,"sma_60":163.28,"sma_120":151.77},{"date":"2024-11-29","open":156.64,"high":157.67,"low":156.29,"close":157.37,"volume":465385,"rsi_14":58.97,"sma_20":165.95,"sma_60":163.32,"sma_120":152.07},{"date":"2024-12-02","open":157.37,"high":157.37,"low":155.18,"close":156.78,"volume":890528,"rsi_14":56.35,"sma_20":166.12,"sma_60":163.35,"sma_120":152.35},{"date":"2024-12-03","open":156.4,"high":158.51,"low":155.47,"close":157.34,"volume":1035058,"rsi_14":59.7,"sma_20":166.35,"sma_60":163.38,"sma_120":152.65},{"date":"2024-12-04","open":156.38,"high":157.74,"low":155.45,"close":157.71,"volume":837493,"rsi_14":59.13,"sma_20":166.61,"sma_60":163.39,"sma_120":152.94},{"date":"2024-12-05","open":158.15,"high":160.21,"low":157.76,"close":159.79,"volume":1073461,"rsi_14":64.55,"sma_20":166.96,"sma_60":163.49,"sma_120":153.24},{"date":"2024-12-06","open":159.73,"high":161.33,"low":157.05,"close":157.18,"volume":1217064,"rsi_14":47.7,"sma_20":167.17,"sma_60":163.52,"sma_120":153.49},{"date":"2024-12-09","open":156.51,"high":158.6,"low":156.16,"close":157.59,"volume":1157705,"rsi_14":43.73,"sma_20":167.28,"sma_60":163.54,"sma_120":153.72},{"date":"2024-12-10","open":157.25,"high":159.67,"low":156.36,"close":157.83,"volume":979205,"rsi_14":48.13,"sma_20":167.41,"sma_60":163.57,"sma_120":153.99},{"date":"2024-12-11","open":158.19,"high":159.24,"low":154.72,"close":155.01,"volume":1240509,"rsi_14":39.25,"sma_20":167.41,"sma_60":163.57,"sma_120":154.22},{"date":"2024-12-12","open":155.98,"high":156.26,"low":154.33,"close":155.0,"volume":1028595,"rsi_14":34.67,"sma_20":167.37,"sma_60":163.59,"sma_120":154.46},{"date":"2024-12-13","open":155.28,"high":156.22,"low":154.28,"close":155.24,"volume":753014,"rsi_14":35.12,"sma_20":167.33,"sma_60":163.63,"sma_120":154.72},{"date":"2024-12-16","open":155.26,"high":156.6,"low":154.47,"close":154.77,"volume":1349104,"rsi_14":42.23,"sma_20":167.17,"sma_60":163.65,"sma_120":154.96},{"date":"2024-12-17","open":154.09,"high":155.44,"low":153.47,"close":153.75,"volume":1095339,"rsi_14":33.68,"sma_20":166.88,"sma_60":163.63,"sma_120":155.18},{"date":"2024-12-18","open":153.19,"high":153.59,"low":151.15,"close":152.24,"volume":1257661,"rsi_14":30.25,"sma_20":166.56,"sma_60":163.58,"sma_120":155.39},{"date":"2024-12-19","open":151.5,"high":155.3,"low":150.96,"close":154.51,"volume":1367531,"rsi_14":40.58,"sma_20":166.36,"sma_60":163.6,"sma_120":155.64},{"date":"2024-12-20","open":154.81,"high":155.33,"low":153.37,"close":154.8,"volume":4020652,"rsi_14":43.36,"sma_20":166.12,"sma_60":163.64,"sma_120":155.9},{"date":"2024-12-23","open":154.39,"high":154.41,"low":151.45,"close":153.53,"volume":766084,"rsi_14":37.82,"sma_20":165.81,"sma_60":163.63,"sma_120":156.15},{"date":"2024-12-24","open":153.45,"high":153.96,"low":152.64,"close":153.85,"volume":399431,"rsi_14":37.59,"sma_20":165.67,"sma_60":163.64,"sma_120":156.41},{"date":"2024-12-26","open":153.45,"high":154.75,"low":153.41,"close":154.36,"volume":601121,"rsi_14":30.57,"sma_20":165.5,"sma_60":163.62,"sma_120":156.67},{"date":"2024-12-27","open":153.83,"high":154.77,"low":152.71,"close":153.45,"volume":596108,"rsi_14":34.79,"sma_20":165.29,"sma_60":163.59,"sma_120":156.92},{"date":"2024-12-30","open":153.02,"high":153.02,"low":150.95,"close":151.96,"volume":765444,"rsi_14":28.94,"sma_20":165.01,"sma_60":163.59,"sma_120":157.15},{"date":"2024-12-31","open":152.08,"high":153.1,"low":151.91,"close":152.89,"volume":815008,"rsi_14":32.42,"sma_20":164.8,"sma_60":163.61,"sma_120":157.38},{"date":"2025-01-02","open":152.87,"high":153.55,"low":152.04,"close":152.35,"volume":714324,"rsi_14":38.69,"sma_20":164.53,"sma_60":163.63,"sma_120":157.59},{"date":"2025-01-03","open":152.89,"high":153.56,"low":151.03,"close":153.34,"volume":671252,"rsi_14":43.51,"sma_20":164.3,"sma_60":163.68,"sma_120":157.83},{"date":"2025-01-06","open":151.81,"high":152.24,"low":147.56,"close":148.35,"volume":1745249,"rsi_14":30.36,"sma_20":163.69,"sma_60":163.65,"sma_120":158.01},{"date":"2025-01-07","open":148.88,"high":150.76,"low":148.88,"close":150.34,"volume":1246350,"rsi_14":38.36,"sma_20":163.33,"sma_60":163.68,"sma_120":158.2},{"date":"2025-01-08","open":150.34,"high":151.65,"low":149.69,"close":151.22,"volume":1051293,"rsi_14":43.3,"sma_20":162.99,"sma_60":163.68,"sma_120":158.4},{"date":"2025-01-10","open":149.67,"high":150.24,"low":147.91,"close":148.34,"volume":874379,"rsi_14":40.36,"sma_20":162.49,"sma_60":163.61,"sma_120":158.59},{"date":"2025-01-13","open":148.86,"high":149.09,"low":147.12,"close":148.24,"volume":1051059,"rsi_14":32.67,"sma_20":162.13,"sma_60":163.52,"sma_120":158.79},{"date":"2025-01-14","open":148.69,"high":150.05,"low":148.43,"close":149.71,"volume":733003,"rsi_14":36.79,"sma_20":161.85,"sma_60":163.44,"sma_120":159.01},{"date":"2025-01-15","open":150.05,"high":150.62,"low":148.11,"close":149.02,"volume":602250,"rsi_14":37.93,"sma_20":161.52,"sma_60":163.37,"sma_120":159.22},{"date":"2025-01-16","open":148.7,"high":151.4,"low":148.58,"close":151.07,"volume":871212,"rsi_14":43.17,"sma_20":161.32,"sma_60":163.35,"sma_120":159.45},{"date":"2025-01-17","open":150.73,"high":151.99,"low":150.55,"close":150.89,"volume":937722,"rsi_14":41.35,"sma_20":161.17,"sma_60":163.35,"sma_120":159.66},{"date":"2025-01-21","open":151.91,"high":152.6,"low":149.98,"close":150.61,"volume":1560639,"rsi_14":42.71,"sma_20":161.08,"sma_60":163.36,"sma_120":159.88},{"date":"2025-01-22","open":152.38,"high":152.38,"low":149.4,"close":149.43,"volume":920676,"rsi_14":43.38,"sma_20":160.81,"sma_60":163.35,"sma_120":160.11},{"date":"2025-01-23","open":149.52,"high":151.72,"low":148.94,"close":151.4,"volume":963470,"rsi_14":46.29,"sma_20":160.63,"sma_60":163.38,"sma_120":160.35},{"date":"2025-01-24","open":151.77,"high":151.86,"low":149.57,"close":149.94,"volume":948488,"rsi_14":44.29,"sma_20":160.44,"sma_60":163.43,"sma_120":160.56},{"date":"2025-01-27","open":152.6,"high":154.59,"low":152.31,"close":152.99,"volume":1244283,"rsi_14":49.23,"sma_20":160.39,"sma_60":163.51,"sma_120":160.71},{"date":"2025-01-28","open":152.33,"high":152.79,"low":149.76,"close":150.15,"volume":1257126,"rsi_14":54.28,"sma_20":160.17,"sma_60":163.55,"sma_120":160.85},{"date":"2025-01-29","open":149.88,"high":150.57,"low":148.35,"close":149.71,"volume":1041929,"rsi_14":45.68,"sma_20":159.91,"sma_60":163.57,"sma_120":160.97},{"date":"2025-01-30","open":151.13,"high":152.83,"low":149.78,"close":152.21,"volume":1142472,"rsi_14":49.62,"sma_20":159.86,"sma_60":163.61,"sma_120":161.11},{"date":"2025-01-31","open":150.55,"high":151.96,"low":149.93,"close":150.53,"volume":1765740,"rsi_14":52.49,"sma_20":159.68,"sma_60":163.53,"sma_120":161.23},{"date":"2025-02-03","open":150.54,"high":153.16,"low":150.15,"close":151.58,"volume":2599883,"rsi_14":54.96,"sma_20":159.57,"sma_60":163.49,"sma_120":161.37},{"date":"2025-02-04","open":146.09,"high":147.96,"low":140.52,"close":140.6,"volume":4660741,"rsi_14":33.75,"sma_20":158.84,"sma_60":163.25,"sma_120":161.42},{"date":"2025-02-05","open":141.27,"high":141.77,"low":137.73,"close":138.46,"volume":2814446,"rsi_14":32.27,"sma_20":158.26,"sma_60":162.97,"sma_120":161.44},{"date":"2025-02-06","open":139.41,"high":141.04,"low":138.18,"close":140.02,"volume":1615731,"rsi_14":31.24,"sma_20":157.65,"sma_60":162.72,"sma_120":161.47},{"date":"2025-02-07","open":140.26,"high":140.9,"low":139.39,"close":140.8,"volume":1074034,"rsi_14":33.03,"sma_20":157.04,"sma_60":162.44,"sma_120":161.49},{"date":"2025-02-10","open":140.25,"high":140.74,"low":138.3,"close":139.58,"volume":1466014,"rsi_14":32.12,"sma_20":156.52,"sma_60":162.14,"sma_120":161.5},{"date":"2025-02-11","open":139.68,"high":140.9,"low":138.18,"close":140.74,"volume":1127051,"rsi_14":35.55,"sma_20":156.06,"sma_60":161.87,"sma_120":161.5},{"date":"2025-02-12","open":139.9,"high":141.75,"low":139.3,"close":141.02,"volume":842707,"rsi_14":32.15,"sma_20":155.55,"sma_60":161.59,"sma_120":161.47},{"date":"2025-02-13","open":141.33,"high":143.09,"low":140.85,"close":143.03,"volume":1146600,"rsi_14":37.74,"sma_20":155.17,"sma_60":161.34,"sma_120":161.48},{"date":"2025-02-14","open":142.33,"high":143.21,"low":140.16,"close":140.32,"volume":1318094,"rsi_14":28.71,"sma_20":154.54,"sma_60":161.01,"sma_120":161.45},{"date":"2025-02-18","open":139.99,"high":140.99,"low":139.35,"close":140.7,"volume":1275012,"rsi_14":32.34,"sma_20":153.94,"sma_60":160.66,"sma_120":161.41},{"date":"2025-02-19","open":141.59,"high":143.36,"low":140.99,"close":143.33,"volume":989092,"rsi_14":39.74,"sma_20":153.5,"sma_60":160.38,"sma_120":161.38},{"date":"2025-02-20","open":142.15,"high":145.84,"low":142.15,"close":145.21,"volume":1382244,"rsi_14":38.5,"sma_20":153.22,"sma_60":160.13,"sma_120":161.35},{"date":"2025-02-21","open":145.59,"high":149.7,"low":145.28,"close":149.18,"volume":2376166,"rsi_14":47.93,"sma_20":153.04,"sma_60":159.93,"sma_120":161.36},{"date":"2025-02-24","open":148.11,"high":148.8,"low":145.84,"close":146.73,"volume":1693548,"rsi_14":42.9,"sma_20":152.81,"sma_60":159.69,"sma_120":161.34},{"date":"2025-02-25","open":147.54,"high":150.87,"low":147.52,"close":148.96,"volume":1337636,"rsi_14":66.47,"sma_20":152.53,"sma_60":159.53,"sma_120":161.33},{"date":"2025-02-26","open":148.55,"high":149.87,"low":144.18,"close":145.43,"volume":1376314,"rsi_14":63.03,"sma_20":152.22,"sma_60":159.3,"sma_120":161.26},{"date":"2025-02-27","open":144.66,"high":147.14,"low":143.52,"close":146.45,"volume":1818453,"rsi_14":62.26,"sma_20":152.05,"sma_60":159.09,"sma_120":161.18},{"date":"2025-02-28","open":147.96,"high":148.94,"low":145.79,"close":148.36,"volume":1498556,"rsi_14":63.82,"sma_20":151.85,"sma_60":158.91,"sma_120":161.11},{"date":"2025-03-03","open":147.04,"high":149.76,"low":146.46,"close":147.89,"volume":1610274,"rsi_14":65.6,"sma_20":151.71,"sma_60":158.73,"sma_120":161.04},{"date":"2025-03-04","open":149.16,"high":150.75,"low":142.9,"close":143.03,"volume":2168382,"rsi_14":53.77,"sma_20":151.26,"sma_60":158.46,"sma_120":160.92},{"date":"2025-03-05","open":143.01,"high":144.58,"low":141.79,"close":142.07,"volume":1958973,"rsi_14":51.7,"sma_20":151.34,"sma_60":158.16,"sma_120":160.78},{"date":"2025-03-06","open":141.94,"high":142.61,"low":139.17,"close":140.75,"volume":1898476,"rsi_14":46.24,"sma_20":151.46,"sma_60":157.8,"sma_120":160.64},{"date":"2025-03-07","open":140.48,"high":144.89,"low":140.31,"close":143.27,"volume":3211447,"rsi_14":54.9,"sma_20":151.63,"sma_60":157.54,"sma_120":160.53},{"date":"2025-03-10","open":144.53,"high":146.0,"low":140.17,"close":140.46,"volume":2134406,"rsi_14":49.62,"sma_20":151.61,"sma_60":157.22,"sma_120":160.38},{"date":"2025-03-11","open":139.93,"high":142.35,"low":138.92,"close":140.81,"volume":2053994,"rsi_14":45.83,"sma_20":151.68,"sma_60":156.89,"sma_120":160.23},{"date":"2025-03-12","open":139.25,"high":140.39,"low":137.65,"close":139.93,"volume":1772444,"rsi_14":40.98,"sma_20":151.63,"sma_60":156.61,"sma_120":160.09},{"date":"2025-03-13","open":140.0,"high":140.78,"low":138.68,"close":139.4,"volume":1395585,"rsi_14":31.09,"sma_20":151.55,"sma_60":156.31,"sma_120":159.95},{"date":"2025-03-14","open":138.62,"high":140.03,"low":138.04,"close":139.6,"volume":1035951,"rsi_14":34.9,"sma_20":151.37,"sma_60":156.02,"sma_120":159.83},{"date":"2025-03-17","open":139.7,"high":141.24,"low":139.24,"close":140.81,"volume":958543,"rsi_14":31.95,"sma_20":151.39,"sma_60":155.75,"sma_120":159.7},{"date":"2025-03-18","open":140.17,"high":140.85,"low":137.2,"close":137.44,"volume":1443244,"rsi_14":32.18,"sma_20":151.22,"sma_60":155.44,"sma_120":159.54},{"date":"2025-03-19","open":137.08,"high":137.9,"low":136.56,"close":137.71,"volume":1105696,"rsi_14":29.8,"sma_20":150.92,"sma_60":155.17,"sma_120":159.37},{"date":"2025-03-20","open":137.97,"high":138.66,"low":137.17,"close":137.88,"volume":1257876,"rsi_14":23.68,"sma_20":150.54,"sma_60":154.85,"sma_120":159.23},{"date":"2025-03-21","open":138.06,"high":139.73,"low":136.91,"close":137.4,"volume":1553579,"rsi_14":23.68,"sma_20":149.92,"sma_60":154.53,"sma_120":159.08},{"date":"2025-03-24","open":137.65,"high":139.15,"low":136.31,"close":136.52,"volume":1712547,"rsi_14":29.58,"sma_20":149.38,"sma_60":154.21,"sma_120":158.92},{"date":"2025-03-25","open":136.43,"high":136.6,"low":133.7,"close":134.48,"volume":1556368,"rsi_14":27.7,"sma_20":148.62,"sma_60":153.85,"sma_120":158.75},{"date":"2025-03-26","open":134.19,"high":136.55,"low":133.98,"close":135.64,"volume":1571344,"rsi_14":34.83,"sma_20":148.1,"sma_60":153.5,"sma_120":158.56},{"date":"2025-03-27","open":136.61,"high":138.45,"low":135.39,"close":138.15,"volume":1282437,"rsi_14":34.8,"sma_20":147.66,"sma_60":153.21,"sma_120":158.4},{"date":"2025-03-28","open":139.0,"high":139.24,"low":138.09,"close":138.77,"volume":1306120,"rsi_14":44.24,"sma_20":147.16,"sma_60":152.96,"sma_120":158.27},{"date":"2025-03-31","open":138.72,"high":140.86,"low":138.72,"close":139.69,"volume":1201866,"rsi_14":46.32,"sma_20":146.72,"sma_60":152.7,"sma_120":158.16},{"date":"2025-04-01","open":140.48,"high":140.48,"low":138.99,"close":140.32,"volume":1080777,"rsi_14":51.3,"sma_20":146.58,"sma_60":152.47,"sma_120":158.05},{"date":"2025-04-02","open":140.45,"high":140.72,"low":138.55,"close":140.04,"volume":813141,"rsi_14":52.16,"sma_20":146.47,"sma_60":152.22,"sma_120":157.95},{"date":"2025-04-03","open":140.84,"high":142.87,"low":140.44,"close":141.06,"volume":1199517,"rsi_14":54.67,"sma_20":146.49,"sma_60":152.07,"sma_120":157.86},{"date":"2025-04-04","open":141.08,"high":143.09,"low":135.95,"close":136.47,"volume":2293017,"rsi_14":38.53,"sma_20":146.13,"sma_60":151.8,"sma_120":157.74},{"date":"2025-04-07","open":134.75,"high":135.97,"low":130.52,"close":131.77,"volume":1900576,"rsi_14":35.99,"sma_20":145.67,"sma_60":151.44,"sma_120":157.56},{"date":"2025-04-08","open":133.75,"high":133.87,"low":128.55,"close":129.4,"volume":1878591,"rsi_14":31.41,"sma_20":145.07,"sma_60":151.09,"sma_120":157.35},{"date":"2025-04-09","open":128.97,"high":133.74,"low":126.95,"close":132.64,"volume":1888795,"rsi_14":39.7,"sma_20":144.69,"sma_60":150.8,"sma_120":157.16},{"date":"2025-04-10","open":133.17,"high":135.32,"low":131.03,"close":133.67,"volume":1436517,"rsi_14":42.8,"sma_20":144.39,"sma_60":150.49,"sma_120":156.97},{"date":"2025-04-11","open":132.48,"high":134.95,"low":130.64,"close":134.18,"volume":1249613,"rsi_14":45.42,"sma_20":144.1,"sma_60":150.21,"sma_120":156.79},{"date":"2025-04-14","open":135.12,"high":135.12,"low":131.26,"close":133.7,"volume":1594290,"rsi_14":48.38,"sma_20":143.73,"sma_60":149.89,"sma_120":156.62},{"date":"2025-04-15","open":133.75,"high":134.0,"low":132.18,"close":132.3,"volume":1120999,"rsi_14":43.13,"sma_20":143.45,"sma_60":149.54,"sma_120":156.44},{"date":"2025-04-16","open":132.74,"high":133.39,"low":129.53,"close":129.78,"volume":1412145,"rsi_14":32.76,"sma_20":143.04,"sma_60":149.15,"sma_120":156.26},{"date":"2025-04-17","open":130.24,"high":133.12,"low":130.24,"close":132.6,"volume":948646,"rsi_14":38.37,"sma_20":142.76,"sma_60":148.84,"sma_120":156.1},{"date":"2025-04-21","open":132.4,"high":132.77,"low":129.69,"close":131.52,"volume":1399079,"rsi_14":34.69,"sma_20":142.45,"sma_60":148.47,"sma_120":155.93},{"date":"2025-04-22","open":130.96,"high":134.84,"low":130.96,"close":134.74,"volume":1025940,"rsi_14":40.47,"sma_20":142.35,"sma_60":148.18,"sma_120":155.8},{"date":"2025-04-23","open":134.18,"high":135.31,"low":131.79,"close":133.11,"volume":1244713,"rsi_14":37.29,"sma_20":142.22,"sma_60":147.79,"sma_120":155.65},{"date":"2025-04-24","open":131.86,"high":132.96,"low":130.43,"close":131.64,"volume":1221154,"rsi_14":33.62,"sma_20":141.95,"sma_60":147.42,"sma_120":155.49},{"date":"2025-04-25","open":132.53,"high":132.87,"low":130.16,"close":132.31,"volume":825149,"rsi_14":40.62,"sma_20":141.58,"sma_60":147.1,"sma_120":155.34},{"date":"2025-04-28","open":132.13,"high":133.43,"low":131.57,"close":132.79,"volume":1361728,"rsi_14":49.76,"sma_20":141.21,"sma_60":146.74,"sma_120":155.17},{"date":"2025-04-29","open":132.1,"high":137.75,"low":131.1,"close":135.11,"volume":2008125,"rsi_14":59.49,"sma_20":140.91,"sma_60":146.45,"sma_120":154.99},{"date":"2025-04-30","open":135.84,"high":136.24,"low":133.05,"close":136.16,"volume":1878807,"rsi_14":55.4,"sma_20":140.63,"sma_60":146.16,"sma_120":154.82},{"date":"2025-05-01","open":134.85,"high":135.4,"low":132.34,"close":132.56,"volume":1812879,"rsi_14":45.4,"sma_20":140.17,"sma_60":145.99,"sma_120":154.62},{"date":"2025-05-02","open":133.67,"high":134.2,"low":132.3,"close":133.08,"volume":1206848,"rsi_14":45.4,"sma_20":139.69,"sma_60":145.88,"sma_120":154.43},{"date":"2025-05-05","open":133.19,"high":133.34,"low":131.88,"close":132.42,"volume":1672412,"rsi_14":45.06,"sma_20":139.42,"sma_60":145.73,"sma_120":154.22},{"date":"2025-05-06","open":128.22,"high":129.99,"low":124.14,"close":129.23,"volume":3501570,"rsi_14":42.04,"sma_20":139.22,"sma_60":145.5,"sma_120":153.97},{"date":"2025-05-07","open":129.23,"high":131.06,"low":129.0,"close":130.59,"volume":1792481,"rsi_14":49.4,"sma_20":139.23,"sma_60":145.33,"sma_120":153.73},{"date":"2025-05-08","open":130.28,"high":132.95,"low":130.25,"close":131.87,"volume":1638044,"rsi_14":46.03,"sma_20":139.13,"sma_60":145.15,"sma_120":153.51},{"date":"2025-05-09","open":131.9,"high":132.25,"low":128.66,"close":128.95,"volume":1934708,"rsi_14":42.74,"sma_20":138.82,"sma_60":144.92,"sma_120":153.25},{"date":"2025-05-12","open":130.0,"high":132.27,"low":128.79,"close":132.11,"volume":1684465,"rsi_14":42.55,"sma_20":138.65,"sma_60":144.71,"sma_120":153.02},{"date":"2025-05-13","open":131.84,"high":132.08,"low":130.01,"close":130.45,"volume":1338205,"rsi_14":44.54,"sma_20":138.42,"sma_60":144.51,"sma_120":152.76},{"date":"2025-05-14","open":130.13,"high":130.31,"low":127.56,"close":127.66,"volume":1655275,"rsi_14":42.24,"sma_20":138.12,"sma_60":144.26,"sma_120":152.46},{"date":"2025-05-15","open":128.58,"high":129.35,"low":127.84,"close":129.17,"volume":1566906,"rsi_14":44.08,"sma_20":138.03,"sma_60":144.0,"sma_120":152.19},{"date":"2025-05-16","open":129.44,"high":130.45,"low":128.9,"close":130.39,"volume":3182950,"rsi_14":45.59,"sma_20":137.85,"sma_60":143.72,"sma_120":151.92},{"date":"2025-05-19","open":130.12,"high":130.49,"low":128.32,"close":129.02,"volume":2056091,"rsi_14":38.43,"sma_20":137.66,"sma_60":143.34,"sma_120":151.64},{"date":"2025-05-20","open":129.01,"high":130.79,"low":128.93,"close":129.67,"volume":1678115,"rsi_14":37.45,"sma_20":137.34,"sma_60":143.02,"sma_120":151.36},{"date":"2025-05-21","open":129.18,"high":129.79,"low":126.02,"close":126.18,"volume":1950058,"rsi_14":37.62,"sma_20":136.98,"sma_60":142.6,"sma_120":151.07},{"date":"2025-05-22","open":126.08,"high":126.3,"low":124.51,"close":125.25,"volume":1709802,"rsi_14":35.05,"sma_20":136.64,"sma_60":142.23,"sma_120":150.76},{"date":"2025-05-23","open":125.68,"high":125.81,"low":124.09,"close":125.24,"volume":1243288,"rsi_14":35.93,"sma_20":136.27,"sma_60":141.84,"sma_120":150.46},{"date":"2025-05-27","open":125.89,"high":125.93,"low":124.35,"close":124.74,"volume":2190150,"rsi_14":40.18,"sma_20":135.85,"sma_60":141.41,"sma_120":150.16},{"date":"2025-05-28","open":125.08,"high":126.19,"low":124.18,"close":124.55,"volume":1548808,"rsi_14":36.04,"sma_20":135.3,"sma_60":140.98,"sma_120":149.85},{"date":"2025-05-29","open":124.53,"high":125.98,"low":124.3,"close":125.34,"volume":1222407,"rsi_14":34.6,"sma_20":134.73,"sma_60":140.65,"sma_120":149.55},{"date":"2025-05-30","open":125.35,"high":126.28,"low":125.12,"close":126.19,"volume":2492600,"rsi_14":42.79,"sma_20":134.4,"sma_60":140.35,"sma_120":149.25},{"date":"2025-06-02","open":125.14,"high":125.59,"low":124.07,"close":124.67,"volume":1406876,"rsi_14":28.74,"sma_20":133.96,"sma_60":140.05,"sma_120":148.93},{"date":"2025-06-03","open":124.42,"high":125.02,"low":123.47,"close":124.48,"volume":1374632,"rsi_14":31.36,"sma_20":133.55,"sma_60":139.7,"sma_120":148.62},{"date":"2025-06-04","open":124.48,"high":125.48,"low":123.98,"close":124.06,"volume":1155459,"rsi_14":36.82,"sma_20":133.28,"sma_60":139.39,"sma_120":148.3},{"date":"2025-06-05","open":123.53,"high":123.73,"low":121.51,"close":121.81,"volume":1889776,"rsi_14":24.42,"sma_20":132.82,"sma_60":139.04,"sma_120":147.97},{"date":"2025-06-06","open":122.27,"high":122.8,"low":121.52,"close":122.18,"volume":1080812,"rsi_14":19.66,"sma_20":132.31,"sma_60":138.71,"sma_120":147.66},{"date":"2025-06-09","open":121.83,"high":122.67,"low":120.95,"close":122.0,"volume":1476752,"rsi_14":21.55,"sma_20":131.95,"sma_60":138.39,"sma_120":147.35},{"date":"2025-06-10","open":122.37,"high":122.78,"low":121.1,"close":121.42,"volume":1407792,"rsi_14":16.43,"sma_20":131.39,"sma_60":138.05,"sma_120":147.03},{"date":"2025-06-11","open":121.66,"high":121.94,"low":120.35,"close":120.81,"volume":1201987,"rsi_14":21.46,"sma_20":130.89,"sma_60":137.68,"sma_120":146.71},{"date":"2025-06-12","open":120.94,"high":121.83,"low":120.57,"close":121.79,"volume":1394050,"rsi_14":31.68,"sma_20":130.58,"sma_60":137.38,"sma_120":146.41},{"date":"2025-06-13","open":120.99,"high":121.62,"low":117.54,"close":117.76,"volume":1712931,"rsi_14":22.25,"sma_20":129.98,"sma_60":137.02,"sma_120":146.09},{"date":"2025-06-16","open":118.19,"high":119.29,"low":117.76,"close":118.59,"volume":1988445,"rsi_14":27.69,"sma_20":129.37,"sma_60":136.66,"sma_120":145.76},{"date":"2025-06-17","open":117.99,"high":118.76,"low":116.72,"close":116.83,"volume":1273975,"rsi_14":24.88,"sma_20":128.73,"sma_60":136.28,"sma_120":145.4},{"date":"2025-06-18","open":116.71,"high":117.39,"low":115.48,"close":115.71,"volume":1724402,"rsi_14":19.29,"sma_20":128.0,"sma_60":135.9,"sma_120":145.05},{"date":"2025-06-20","open":115.7,"high":116.74,"low":115.14,"close":115.56,"volume":4705408,"rsi_14":14.5,"sma_20":127.45,"sma_60":135.55,"sma_120":144.7},{"date":"2025-06-23","open":115.73,"high":117.21,"low":115.5,"close":117.03,"volume":1687457,"rsi_14":24.37,"sma_20":127.02,"sma_60":135.2,"sma_120":144.35},{"date":"2025-06-24","open":117.03,"high":117.47,"low":115.99,"close":116.76,"volume":1380824,"rsi_14":24.25,"sma_20":126.57,"sma_60":134.81,"sma_120":144.01},{"date":"2025-06-25","open":115.78,"high":116.21,"low":114.26,"close":114.33,"volume":1631759,"rsi_14":21.38,"sma_20":126.03,"sma_60":134.36,"sma_120":143.66},{"date":"2025-06-26","open":114.51,"high":114.59,"low":112.29,"close":112.92,"volume":1830048,"rsi_14":22.5,"sma_20":125.42,"sma_60":133.88,"sma_120":143.29},{"date":"2025-06-27","open":113.39,"high":114.19,"low":113.05,"close":114.0,"volume":5265739,"rsi_14":25.75,"sma_20":124.83,"sma_60":133.4,"sma_120":142.93},{"date":"2025-06-30","open":113.96,"high":115.0,"low":113.55,"close":114.89,"volume":2136535,"rsi_14":29.78,"sma_20":124.24,"sma_60":132.94,"sma_120":142.58},{"date":"2025-07-01","open":115.31,"high":118.74,"low":115.31,"close":118.21,"volume":2341799,"rsi_14":42.11,"sma_20":123.9,"sma_60":132.52,"sma_120":142.29},{"date":"2025-07-02","open":118.8,"high":119.41,"low":117.34,"close":119.28,"volume":2120043,"rsi_14":46.32,"sma_20":123.63,"sma_60":132.2,"sma_120":142.0},{"date":"2025-07-03","open":119.46,"high":120.21,"low":118.96,"close":119.46,"volume":1078076,"rsi_14":44.16,"sma_20":123.39,"sma_60":131.96,"sma_120":141.7},{"date":"2025-07-07","open":118.87,"high":119.91,"low":118.2,"close":119.18,"volume":1478666,"rsi_14":54.36,"sma_20":123.25,"sma_60":131.77,"sma_120":141.43},{"date":"2025-07-08","open":118.82,"high":121.64,"low":118.36,"close":120.53,"volume":2176823,"rsi_14":55.8,"sma_20":123.17,"sma_60":131.53,"sma_120":141.17},{"date":"2025-07-09","open":120.57,"high":120.85,"low":119.16,"close":120.57,"volume":1491835,"rsi_14":62.4,"sma_20":123.09,"sma_60":131.29,"sma_120":140.89},{"date":"2025-07-10","open":120.31,"high":123.24,"low":119.7,"close":122.33,"volume":1645337,"rsi_14":71.08,"sma_20":123.14,"sma_60":131.06,"sma_120":140.64},{"date":"2025-07-11","open":121.53,"high":122.15,"low":120.82,"close":121.08,"volume":1376671,"rsi_14":66.46,"sma_20":123.15,"sma_60":130.82,"sma_120":140.35},{"date":"2025-07-14","open":120.56,"high":122.03,"low":119.8,"close":121.91,"volume":1639817,"rsi_14":65.12,"sma_20":123.16,"sma_60":130.62,"sma_120":140.08},{"date":"2025-07-15","open":121.37,"high":122.02,"low":118.47,"close":118.81,"volume":1771941,"rsi_14":55.43,"sma_20":123.21,"sma_60":130.41,"sma_120":139.78},{"date":"2025-07-16","open":118.45,"high":121.67,"low":118.42,"close":121.43,"volume":1567625,"rsi_14":68.55,"sma_20":123.36,"sma_60":130.19,"sma_120":139.52},{"date":"2025-07-17","open":121.43,"high":124.21,"low":121.05,"close":123.69,"volume":1999085,"rsi_14":76.93,"sma_20":123.72,"sma_60":130.04,"sma_120":139.25},{"date":"2025-07-18","open":123.89,"high":124.3,"low":122.14,"close":122.83,"volume":1662307,"rsi_14":72.35,"sma_20":124.09,"sma_60":129.81,"sma_120":139.0},{"date":"2025-07-21","open":122.82,"high":123.32,"low":121.02,"close":121.11,"volume":1374255,"rsi_14":65.1,"sma_20":124.38,"sma_60":129.6,"sma_120":138.7},{"date":"2025-07-22","open":121.34,"high":124.29,"low":121.34,"close":124.18,"volume":1342077,"rsi_14":64.68,"sma_20":124.76,"sma_60":129.47,"sma_120":138.45},{"date":"2025-07-23","open":124.16,"high":126.34,"low":124.07,"close":125.76,"volume":1555569,"rsi_14":65.53,"sma_20":125.23,"sma_60":129.36,"sma_120":138.23},{"date":"2025-07-24","open":126.31,"high":126.31,"low":125.06,"close":125.75,"volume":1508372,"rsi_14":65.22,"sma_20":125.82,"sma_60":129.23,"sma_120":137.99},{"date":"2025-07-25","open":125.78,"high":126.17,"low":124.53,"close":125.17,"volume":1287132,"rsi_14":64.27,"sma_20":126.46,"sma_60":129.06,"sma_120":137.75},{"date":"2025-07-28","open":124.79,"high":124.79,"low":121.75,"close":121.75,"volume":1718383,"rsi_14":52.66,"sma_20":126.87,"sma_60":128.81,"sma_120":137.48},{"date":"2025-07-29","open":120.2,"high":121.04,"low":119.12,"close":120.09,"volume":1746797,"rsi_14":52.14,"sma_20":127.22,"sma_60":128.62,"sma_120":137.31},{"date":"2025-07-30","open":120.42,"high":120.8,"low":118.84,"close":119.27,"volume":1869894,"rsi_14":46.43,"sma_20":127.35,"sma_60":128.4,"sma_120":137.14},{"date":"2025-07-31","open":119.56,"high":119.82,"low":118.04,"close":118.69,"volume":4108702,"rsi_14":47.83,"sma_20":127.39,"sma_60":128.19,"sma_120":136.96},{"date":"2025-08-01","open":120.3,"high":120.61,"low":114.71,"close":116.36,"volume":3928463,"rsi_14":41.12,"sma_20":127.31,"sma_60":127.99,"sma_120":136.75},{"date":"2025-08-04","open":116.46,"high":118.58,"low":116.1,"close":117.39,"volume":2194594,"rsi_14":50.05,"sma_20":127.29,"sma_60":127.79,"sma_120":136.56},{"date":"2025-08-05","open":117.46,"high":119.06,"low":116.58,"close":118.51,"volume":1660489,"rsi_14":46.27,"sma_20":127.26,"sma_60":127.58,"sma_120":136.36},{"date":"2025-08-06","open":118.45,"high":119.41,"low":117.88,"close":118.63,"volume":1652132,"rsi_14":39.72,"sma_20":127.23,"sma_60":127.42,"sma_120":136.17},{"date":"2025-08-07","open":118.76,"high":119.58,"low":117.98,"close":119.18,"volume":1504120,"rsi_14":43.63,"sma_20":127.15,"sma_60":127.22,"sma_120":135.97},{"date":"2025-08-08","open":119.08,"high":119.54,"low":117.43,"close":118.04,"volume":1299645,"rsi_14":45.11,"sma_20":127.06,"sma_60":127.03,"sma_120":135.77},{"date":"2025-08-11","open":118.06,"high":118.19,"low":115.24,"close":115.41,"volume":1767543,"rsi_14":27.32,"sma_20":126.8,"sma_60":126.84,"sma_120":135.55},{"date":"2025-08-12","open":115.48,"high":116.51,"low":114.64,"close":116.1,"volume":1960026,"rsi_14":23.14,"sma_20":126.73,"sma_60":126.64,"sma_120":135.32},{"date":"2025-08-13","open":115.76,"high":117.71,"low":115.3,"close":117.34,"volume":1882770,"rsi_14":23.49,"sma_20":126.53,"sma_60":126.42,"sma_120":135.07},{"date":"2025-08-14","open":116.49,"high":116.6,"low":115.21,"close":116.09,"volume":1413493,"rsi_14":22.51,"sma_20":126.14,"sma_60":126.2,"sma_120":134.77},{"date":"2025-08-15","open":116.45,"high":117.75,"low":116.17,"close":116.65,"volume":1207835,"rsi_14":31.64,"sma_20":125.83,"sma_60":125.98,"sma_120":134.5},{"date":"2025-08-18","open":116.51,"high":117.06,"low":113.95,"close":114.08,"volume":2101043,"rsi_14":26.81,"sma_20":125.48,"sma_60":125.77,"sma_120":134.19},{"date":"2025-08-19","open":114.34,"high":115.77,"low":114.21,"close":115.35,"volume":1863181,"rsi_14":33.99,"sma_20":125.03,"sma_60":125.6,"sma_120":133.92},{"date":"2025-08-20","open":115.82,"high":117.63,"low":115.35,"close":115.77,"volume":1475117,"rsi_14":37.01,"sma_20":124.52,"sma_60":125.44,"sma_120":133.64},{"date":"2025-08-21","open":114.73,"high":115.26,"low":113.87,"close":114.42,"volume":1756338,"rsi_14":39.51,"sma_20":123.94,"sma_60":125.27,"sma_120":133.34},{"date":"2025-08-22","open":115.09,"high":115.93,"low":114.7,"close":114.87,"volume":1279481,"rsi_14":37.0,"sma_20":123.42,"sma_60":125.1,"sma_120":133.04},{"date":"2025-08-25","open":114.91,"high":115.25,"low":113.1,"close":113.99,"volume":1814767,"rsi_14":29.6,"sma_20":123.03,"sma_60":124.91,"sma_120":132.78},{"date":"2025-08-26","open":113.62,"high":114.08,"low":112.22,"close":112.35,"volume":1813819,"rsi_14":25.91,"sma_20":122.56,"sma_60":124.67,"sma_120":132.51},{"date":"2025-08-27","open":112.79,"high":113.78,"low":112.57,"close":113.59,"volume":1789737,"rsi_14":29.05,"sma_20":122.2,"sma_60":124.48,"sma_120":132.26},{"date":"2025-08-28","open":113.7,"high":113.9,"low":111.26,"close":112.61,"volume":2271132,"rsi_14":29.36,"sma_20":121.82,"sma_60":124.28,"sma_120":131.99},{"date":"2025-08-29","open":112.67,"high":113.86,"low":112.19,"close":112.86,"volume":1816509,"rsi_14":36.37,"sma_20":121.57,"sma_60":124.09,"sma_120":131.74},{"date":"2025-09-02","open":113.37,"high":114.79,"low":112.54,"close":114.56,"volume":2007138,"rsi_14":40.73,"sma_20":121.36,"sma_60":123.97,"sma_120":131.5},{"date":"2025-09-03","open":114.24,"high":117.45,"low":114.1,"close":117.36,"volume":2853524,"rsi_14":50.06,"sma_20":121.24,"sma_60":123.89,"sma_120":131.3},{"date":"2025-09-04","open":117.5,"high":119.08,"low":117.41,"close":119.0,"volume":2753799,"rsi_14":58.2,"sma_20":121.19,"sma_60":123.84,"sma_120":131.11},{"date":"2025-09-05","open":118.87,"high":122.36,"low":118.87,"close":121.29,"volume":3231737,"rsi_14":61.91,"sma_20":121.24,"sma_60":123.84,"sma_120":130.94},{"date":"2025-09-08","open":121.0,"high":121.21,"low":119.17,"close":120.18,"volume":1969519,"rsi_14":66.93,"sma_20":121.29,"sma_60":123.83,"sma_120":130.76},{"date":"2025-09-09","open":119.67,"high":120.33,"low":118.74,"close":120.0,"volume":1347364,"rsi_14":63.73,"sma_20":121.47,"sma_60":123.81,"sma_120":130.6},{"date":"2025-09-10","open":119.35,"high":119.62,"low":117.28,"close":117.76,"volume":1286307,"rsi_14":55.3,"sma_20":121.5,"sma_60":123.81,"sma_120":130.41},{"date":"2025-09-11","open":118.28,"high":119.23,"low":117.93,"close":118.79,"volume":1585596,"rsi_14":61.83,"sma_20":121.57,"sma_60":123.82,"sma_120":130.24},{"date":"2025-09-12","open":118.4,"high":118.89,"low":117.93,"close":117.93,"volume":1519881,"rsi_14":58.11,"sma_20":121.67,"sma_60":123.84,"sma_120":130.06},{"date":"2025-09-15","open":118.12,"high":118.75,"low":117.04,"close":117.27,"volume":1240661,"rsi_14":58.79,"sma_20":121.7,"sma_60":123.88,"sma_120":129.89},{"date":"2025-09-16","open":117.69,"high":119.5,"low":117.59,"close":119.21,"volume":1737758,"rsi_14":68.11,"sma_20":121.97,"sma_60":123.94,"sma_120":129.75},{"date":"2025-09-17","open":119.34,"high":121.42,"low":119.28,"close":119.73,"volume":1301943,"rsi_14":66.86,"sma_20":122.2,"sma_60":124.0,"sma_120":129.6},{"date":"2025-09-18","open":119.15,"high":119.99,"low":118.4,"close":118.51,"volume":1707603,"rsi_14":65.99,"sma_20":122.34,"sma_60":124.03,"sma_120":129.42},{"date":"2025-09-19","open":118.88,"high":118.88,"low":116.16,"close":116.16,"volume":5301193,"rsi_14":58.04,"sma_20":122.43,"sma_60":124.07,"sma_120":129.21},{"date":"2025-09-22","open":116.49,"high":117.44,"low":114.5,"close":114.51,"volume":1827100,"rsi_14":49.88,"sma_20":122.41,"sma_60":124.1,"sma_120":128.99},{"date":"2025-09-23","open":113.98,"high":115.22,"low":112.32,"close":114.94,"volume":1667615,"rsi_14":43.34,"sma_20":122.46,"sma_60":124.12,"sma_120":128.76},{"date":"2025-09-24","open":114.98,"high":117.67,"low":114.78,"close":117.52,"volume":1959650,"rsi_14":46.12,"sma_20":122.73,"sma_60":124.17,"sma_120":128.55},{"date":"2025-09-25","open":118.09,"high":118.33,"low":115.78,"close":117.16,"volume":2043896,"rsi_14":37.96,"sma_20":122.92,"sma_60":124.16,"sma_120":128.34},{"date":"2025-09-26","open":117.57,"high":119.12,"low":117.11,"close":118.77,"volume":1846112,"rsi_14":45.99,"sma_20":123.24,"sma_60":124.15,"sma_120":128.17},{"date":"2025-09-29","open":119.07,"high":119.11,"low":116.61,"close":117.43,"volume":1996192,"rsi_14":43.16,"sma_20":123.48,"sma_60":124.12,"sma_120":128.04},{"date":"2025-09-30","open":117.14,"high":118.3,"low":116.44,"close":117.73,"volume":1612755,"rsi_14":49.91,"sma_20":123.65,"sma_60":124.1,"sma_120":127.93},{"date":"2025-10-01","open":117.37,"high":117.71,"low":116.31,"close":117.14,"volume":1611560,"rsi_14":44.96,"sma_20":123.64,"sma_60":124.04,"sma_120":127.79},{"date":"2025-10-02","open":116.59,"high":117.46,"low":115.87,"close":116.73,"volume":1331987,"rsi_14":46.23,"sma_20":123.52,"sma_60":123.98,"sma_120":127.63},{"date":"2025-10-03","open":116.85,"high":118.53,"low":116.56,"close":117.62,"volume":1264121,"rsi_14":51.09,"sma_20":123.33,"sma_60":123.9,"sma_120":127.48},{"date":"2025-10-06","open":117.62,"high":117.71,"low":113.28,"close":113.31,"volume":2232394,"rsi_14":34.1,"sma_20":122.97,"sma_60":123.77,"sma_120":127.3},{"date":"2025-10-07","open":113.15,"high":115.24,"low":112.22,"close":115.05,"volume":1633114,"rsi_14":38.15,"sma_20":122.71,"sma_60":123.66,"sma_120":127.14},{"date":"2025-10-08","open":114.45,"high":114.58,"low":112.96,"close":114.19,"volume":1383522,"rsi_14":38.86,"sma_20":122.52,"sma_60":123.58,"sma_120":127.0},{"date":"2025-10-09","open":114.19,"high":114.72,"low":113.86,"close":114.58,"volume":1148361,"rsi_14":45.46,"sma_20":122.3,"sma_60":123.47,"sma_120":126.83},{"date":"2025-10-10","open":114.75,"high":115.43,"low":114.01,"close":114.71,"volume":1501943,"rsi_14":50.63,"sma_20":122.13,"sma_60":123.32,"sma_120":126.68},{"date":"2025-10-13","open":114.54,"high":116.29,"low":114.32,"close":114.93,"volume":1668163,"rsi_14":49.97,"sma_20":122.01,"sma_60":123.18,"sma_120":126.5},{"date":"2025-10-14","open":115.3,"high":115.39,"low":111.92,"close":113.94,"volume":1604657,"rsi_14":37.34,"sma_20":121.73,"sma_60":123.06,"sma_120":126.33},{"date":"2025-10-15","open":113.67,"high":114.31,"low":112.96,"close":113.01,"volume":1125686,"rsi_14":35.89,"sma_20":121.38,"sma_60":122.87,"sma_120":126.17},{"date":"2025-10-16","open":113.01,"high":114.05,"low":112.19,"close":112.29,"volume":1198799,"rsi_14":26.57,"sma_20":121.06,"sma_60":122.64,"sma_120":126.0},{"date":"2025-10-17","open":112.52,"high":114.42,"low":112.52,"close":114.31,"volume":1224125,"rsi_14":39.25,"sma_20":120.96,"sma_60":122.45,"sma_120":125.84},{"date":"2025-10-20","open":114.39,"high":115.65,"low":114.01,"close":114.19,"volume":1413595,"rsi_14":37.66,"sma_20":120.94,"sma_60":122.26,"sma_120":125.66},{"date":"2025-10-21","open":114.59,"high":115.13,"low":113.51,"close":114.47,"volume":1505339,"rsi_14":40.52,"sma_20":120.92,"sma_60":122.14,"sma_120":125.47},{"date":"2025-10-22","open":114.26,"high":115.33,"low":113.27,"close":114.02,"volume":1497236,"rsi_14":37.27,"sma_20":120.67,"sma_60":121.99,"sma_120":125.3},{"date":"2025-10-23","open":113.85,"high":114.08,"low":112.23,"close":112.24,"volume":1753565,"rsi_14":29.7,"sma_20":120.35,"sma_60":121.82,"sma_120":125.11},{"date":"2025-10-24","open":113.38,"high":113.75,"low":111.76,"close":111.78,"volume":1565921,"rsi_14":39.04,"sma_20":119.93,"sma_60":121.66,"sma_120":124.93},{"date":"2025-10-27","open":111.78,"high":111.84,"low":110.91,"close":111.44,"volume":1865994,"rsi_14":28.09,"sma_20":119.55,"sma_60":121.54,"sma_120":124.76},{"date":"2025-10-28","open":111.17,"high":112.72,"low":110.52,"close":111.17,"volume":1425091,"rsi_14":29.71,"sma_20":119.15,"sma_60":121.39,"sma_120":124.59},{"date":"2025-10-29","open":110.96,"high":111.2,"low":106.72,"close":106.78,"volume":2084181,"rsi_14":18.71,"sma_20":118.55,"sma_60":121.14,"sma_120":124.36},{"date":"2025-10-30","open":107.67,"high":109.6,"low":107.51,"close":108.5,"volume":1970098,"rsi_14":26.81,"sma_20":118.06,"sma_60":120.92,"sma_120":124.17},{"date":"2025-10-31","open":108.06,"high":109.56,"low":107.67,"close":108.5,"volume":2231489,"rsi_14":25.78,"sma_20":117.52,"sma_60":120.7,"sma_120":123.96},{"date":"2025-11-03","open":108.1,"high":108.54,"low":105.1,"close":105.3,"volume":3413065,"rsi_14":22.62,"sma_20":117.04,"sma_60":120.43,"sma_120":123.73},{"date":"2025-11-04","open":107.58,"high":109.22,"low":103.92,"close":106.54,"volume":3692156,"rsi_14":29.02,"sma_20":116.54,"sma_60":120.24,"sma_120":123.54},{"date":"2025-11-05","open":106.27,"high":108.0,"low":105.03,"close":105.09,"volume":3361176,"rsi_14":27.92,"sma_20":116.01,"sma_60":120.01,"sma_120":123.33},{"date":"2025-11-06","open":105.03,"high":105.74,"low":102.48,"close":102.54,"volume":2079227,"rsi_14":16.7,"sma_20":115.32,"sma_60":119.73,"sma_120":123.08},{"date":"2025-11-07","open":102.83,"high":104.2,"low":102.41,"close":103.58,"volume":1843619,"rsi_14":21.06,"sma_20":114.68,"sma_60":119.49,"sma_120":122.85},{"date":"2025-11-10","open":103.26,"high":103.55,"low":100.42,"close":101.01,"volume":2456614,"rsi_14":17.66,"sma_20":113.9,"sma_60":119.2,"sma_120":122.59},{"date":"2025-11-11","open":101.31,"high":102.54,"low":100.45,"close":101.34,"volume":2020006,"rsi_14":20.29,"sma_20":113.18,"sma_60":118.96,"sma_120":122.37},{"date":"2025-11-12","open":101.69,"high":102.66,"low":100.95,"close":101.02,"volume":1697085,"rsi_14":21.79,"sma_20":112.5,"sma_60":118.69,"sma_120":122.15},{"date":"2025-11-13","open":101.31,"high":102.33,"low":100.52,"close":100.6,"volume":1717815,"rsi_14":21.84,"sma_20":111.83,"sma_60":118.41,"sma_120":121.93},{"date":"2025-11-14","open":101.1,"high":102.08,"low":99.79,"close":100.03,"volume":1690521,"rsi_14":21.59,"sma_20":111.03,"sma_60":118.14,"sma_120":121.7},{"date":"2025-11-17","open":99.76,"high":100.57,"low":97.55,"close":97.65,"volume":2287555,"rsi_14":19.53,"sma_20":110.11,"sma_60":117.82,"sma_120":121.46},{"date":"2025-11-18","open":97.56,"high":97.69,"low":96.13,"close":96.62,"volume":2860949,"rsi_14":23.01,"sma_20":109.13,"sma_60":117.5,"sma_120":121.2},{"date":"2025-11-19","open":97.3,"high":97.63,"low":94.94,"close":94.97,"volume":2622404,"rsi_14":13.9,"sma_20":108.14,"sma_60":117.18,"sma_120":120.93},{"date":"2025-11-20","open":94.9,"high":96.83,"low":94.75,"close":96.55,"volume":2815735,"rsi_14":20.6,"sma_20":107.33,"sma_60":116.87,"sma_120":120.67},{"date":"2025-11-21","open":96.99,"high":101.9,"low":96.99,"close":100.27,"volume":4334641,"rsi_14":37.92,"sma_20":106.73,"sma_60":116.63,"sma_120":120.46},{"date":"2025-11-24","open":99.86,"high":102.44,"low":99.13,"close":101.94,"volume":3932687,"rsi_14":39.21,"sma_20":106.24,"sma_60":116.42,"sma_120":120.26},{"date":"2025-11-25","open":103.01,"high":103.74,"low":102.27,"close":103.11,"volume":2759070,"rsi_14":45.29,"sma_20":105.82,"sma_60":116.21,"sma_120":120.09},{"date":"2025-11-26","open":102.64,"high":104.38,"low":102.64,"close":103.96,"volume":1633107,"rsi_14":53.67,"sma_20":105.67,"sma_60":115.95,"sma_120":119.92},{"date":"2025-11-28","open":104.08,"high":104.27,"low":103.1,"close":104.14,"volume":962946,"rsi_14":51.52,"sma_20":105.45,"sma_60":115.67,"sma_120":119.76},{"date":"2025-12-01","open":103.78,"high":104.19,"low":102.5,"close":102.67,"volume":1982031,"rsi_14":54.78,"sma_20":105.14,"sma_60":115.33,"sma_120":119.59},{"date":"2025-12-02","open":102.27,"high":104.06,"low":101.31,"close":102.17,"volume":2130780,"rsi_14":52.37,"sma_20":104.98,"sma_60":115.0,"sma_120":119.42},{"date":"2025-12-03","open":102.45,"high":103.46,"low":101.35,"close":101.47,"volume":1670126,"rsi_14":51.27,"sma_20":104.72,"sma_60":114.66,"sma_120":119.23},{"date":"2025-12-04","open":102.46,"high":103.24,"low":101.13,"close":101.4,"volume":1367873,"rsi_14":52.28,"sma_20":104.53,"sma_60":114.35,"sma_120":119.08},{"date":"2025-12-05","open":101.03,"high":102.36,"low":100.94,"close":101.21,"volume":1384451,"rsi_14":53.43,"sma_20":104.46,"sma_60":114.03,"sma_120":118.92},{"date":"2025-12-08","open":100.34,"high":100.82,"low":97.38,"close":97.38,"volume":2556568,"rsi_14":49.27,"sma_20":104.14,"sma_60":113.65,"sma_120":118.75},{"date":"2025-12-09","open":97.62,"high":99.39,"low":97.49,"close":97.85,"volume":1924401,"rsi_14":53.42,"sma_20":103.97,"sma_60":113.29,"sma_120":118.58},{"date":"2025-12-10","open":98.1,"high":99.47,"low":97.78,"close":98.91,"volume":2068466,"rsi_14":61.29,"sma_20":103.85,"sma_60":112.92,"sma_120":118.43},{"date":"2025-12-11","open":99.2,"high":100.27,"low":98.87,"close":99.21,"volume":1519625,"rsi_14":58.22,"sma_20":103.76,"sma_60":112.55,"sma_120":118.27},{"date":"2025-12-12","open":99.7,"high":101.17,"low":99.62,"close":100.35,"volume":1435798,"rsi_14":50.32,"sma_20":103.74,"sma_60":112.21,"sma_120":118.12},{"date":"2025-12-15","open":100.36,"high":100.57,"low":97.64,"close":98.14,"volume":3312694,"rsi_14":36.56,"sma_20":103.64,"sma_60":111.88,"sma_120":117.97},{"date":"2025-12-16","open":98.73,"high":98.93,"low":95.75,"close":96.31,"volume":3014936,"rsi_14":27.04,"sma_20":103.58,"sma_60":111.54,"sma_120":117.82},{"date":"2025-12-17","open":96.19,"high":98.35,"low":96.19,"close":97.95,"volume":3545061,"rsi_14":30.74,"sma_20":103.64,"sma_60":111.23,"sma_120":117.67},{"date":"2025-12-18","open":97.69,"high":98.11,"low":95.33,"close":95.89,"volume":3893025,"rsi_14":26.39,"sma_20":103.69,"sma_60":110.83,"sma_120":117.5},{"date":"2025-12-19","open":95.71,"high":95.9,"low":94.76,"close":94.85,"volume":5031824,"rsi_14":27.07,"sma_20":103.6,"sma_60":110.43,"sma_120":117.29},{"date":"2025-12-22","open":94.55,"high":95.33,"low":93.96,"close":94.61,"volume":2283416,"rsi_14":27.49,"sma_20":103.31,"sma_60":109.99,"sma_120":117.07},{"date":"2025-12-23","open":94.48,"high":94.48,"low":93.26,"close":94.0,"volume":1984901,"rsi_14":27.63,"sma_20":102.9,"sma_60":109.56,"sma_120":116.84},{"date":"2025-12-24","open":93.97,"high":94.87,"low":93.69,"close":94.76,"volume":831633,"rsi_14":30.87,"sma_20":102.47,"sma_60":109.14,"sma_120":116.62},{"date":"2025-12-26","open":94.72,"high":95.13,"low":94.38,"close":95.06,"volume":1336814,"rsi_14":32.43,"sma_20":102.01,"sma_60":108.74,"sma_120":116.39},{"date":"2025-12-29","open":94.99,"high":96.06,"low":94.67,"close":95.8,"volume":2346586,"rsi_14":44.5,"sma_20":101.57,"sma_60":108.36,"sma_120":116.17},{"date":"2025-12-30","open":95.53,"high":97.49,"low":95.3,"close":97.26,"volume":1938232,"rsi_14":48.09,"sma_20":101.29,"sma_60":107.99,"sma_120":115.95},{"date":"2025-12-31","open":97.08,"high":98.26,"low":96.59,"close":97.28,"volume":2269938,"rsi_14":44.32,"sma_20":101.04,"sma_60":107.69,"sma_120":115.73},{"date":"2026-01-02","open":97.54,"high":97.85,"low":96.59,"close":97.3,"volume":2001850,"rsi_14":43.21,"sma_20":100.82,"sma_60":107.36,"sma_120":115.51},{"date":"2026-01-05","open":96.73,"high":98.56,"low":95.28,"close":97.72,"volume":3941434,"rsi_14":40.13,"sma_20":100.63,"sma_60":107.06,"sma_120":115.32},{"date":"2026-01-06","open":97.48,"high":98.81,"low":95.88,"close":97.07,"volume":2267403,"rsi_14":45.45,"sma_20":100.42,"sma_60":106.73,"sma_120":115.1},{"date":"2026-01-07","open":97.16,"high":98.64,"low":96.23,"close":98.18,"volume":2288843,"rsi_14":58.46,"sma_20":100.46,"sma_60":106.43,"sma_120":114.87},{"date":"2026-01-08","open":97.73,"high":101.29,"low":97.73,"close":100.58,"volume":2098240,"rsi_14":61.14,"sma_20":100.6,"sma_60":106.16,"sma_120":114.67},{"date":"2026-01-09","open":101.29,"high":102.63,"low":99.63,"close":102.46,"volume":1901513,"rsi_14":78.19,"sma_20":100.78,"sma_60":105.94,"sma_120":114.5},{"date":"2026-01-12","open":102.59,"high":104.98,"low":102.59,"close":103.22,"volume":2243458,"rsi_14":86.83,"sma_20":100.99,"sma_60":105.75,"sma_120":114.31},{"date":"2026-01-13","open":103.49,"high":105.54,"low":103.29,"close":105.03,"volume":1785683,"rsi_14":90.3,"sma_20":101.23,"sma_60":105.6,"sma_120":114.12},{"date":"2026-01-14","open":105.08,"high":107.61,"low":105.07,"close":107.49,"volume":2152488,"rsi_14":95.63,"sma_20":101.72,"sma_60":105.47,"sma_120":113.96},{"date":"2026-01-15","open":106.83,"high":108.25,"low":106.09,"close":107.32,"volume":1971431,"rsi_14":94.23,"sma_20":102.29,"sma_60":105.33,"sma_120":113.79},{"date":"2026-01-16","open":106.09,"high":107.38,"low":105.2,"close":106.11,"volume":1919965,"rsi_14":86.58,"sma_20":102.71,"sma_60":105.16,"sma_120":113.65},{"date":"2026-01-20","open":105.17,"high":106.42,"low":103.72,"close":105.98,"volume":2686828,"rsi_14":85.1,"sma_20":103.24,"sma_60":105.02,"sma_120":113.5},{"date":"2026-01-21","open":105.99,"high":106.84,"low":104.33,"close":106.65,"volume":1821982,"rsi_14":84.24,"sma_20":103.85,"sma_60":104.93,"sma_120":113.37},{"date":"2026-01-22","open":107.01,"high":109.63,"low":106.77,"close":108.25,"volume":2049523,"rsi_14":85.87,"sma_20":104.55,"sma_60":104.86,"sma_120":113.26},{"date":"2026-01-23","open":110.21,"high":111.41,"low":109.43,"close":109.49,"volume":3239600,"rsi_14":86.91,"sma_20":105.36,"sma_60":104.83,"sma_120":113.18},{"date":"2026-01-26","open":109.03,"high":109.35,"low":108.02,"close":108.9,"volume":2168000,"rsi_14":83.52,"sma_20":106.09,"sma_60":104.79,"sma_120":113.09},{"date":"2026-01-27","open":108.45,"high":109.41,"low":107.49,"close":109.21,"volume":1945300,"rsi_14":87.13,"sma_20":106.82,"sma_60":104.83,"sma_120":112.99},{"date":"2026-01-28","open":108.84,"high":110.01,"low":105.92,"close":106.17,"volume":2225000,"rsi_14":67.44,"sma_20":107.3,"sma_60":104.77,"sma_120":112.85},{"date":"2026-01-29","open":106.47,"high":107.53,"low":105.68,"close":107.05,"volume":1702400,"rsi_14":64.66,"sma_20":107.74,"sma_60":104.73,"sma_120":112.71},{"date":"2026-01-30","open":108.43,"high":110.29,"low":107.8,"close":110.06,"volume":3289900,"rsi_14":66.72,"sma_20":108.34,"sma_60":104.79,"sma_120":112.61},{"date":"2026-02-02","open":110.19,"high":110.87,"low":109.34,"close":110.55,"volume":2380100,"rsi_14":66.22,"sma_20":108.96,"sma_60":104.84,"sma_120":112.54},{"date":"2026-02-03","open":109.21,"high":112.69,"low":108.64,"close":112.2,"volume":2722200,"rsi_14":65.89,"sma_20":109.65,"sma_60":104.94,"sma_120":112.47},{"date":"2026-02-04","open":111.1,"high":117.26,"low":110.28,"close":114.92,"volume":5277200,"rsi_14":66.31,"sma_20":110.51,"sma_60":105.13,"sma_120":112.43},{"date":"2026-02-05","open":116.12,"high":117.95,"low":113.93,"close":114.77,"volume":2539000,"rsi_14":66.38,"sma_20":111.3,"sma_60":105.3,"sma_120":112.4},{"date":"2026-02-06","open":113.99,"high":116.96,"low":113.93,"close":116.47,"volume":1912100,"rsi_14":73.47,"sma_20":112.05,"sma_60":105.54,"sma_120":112.37},{"date":"2026-02-09","open":115.3,"high":117.59,"low":115.3,"close":116.7,"volume":2090341,"rsi_14":90.35,"sma_20":105.66,"sma_60":104.93,"sma_120":113.23},{"date":"2026-02-10","open":117.56,"high":119.33,"low":117.01,"close":118.51,"volume":2099685,"rsi_14":90.91,"sma_20":106.82,"sma_60":105.04,"sma_120":113.21},{"date":"2026-02-11","open":119.33,"high":123.61,"low":118.96,"close":122.91,"volume":2409740,"rsi_14":94.48,"sma_20":108.19,"sma_60":105.29,"sma_120":113.22},{"date":"2026-02-12","open":123.45,"high":123.71,"low":121.42,"close":121.63,"volume":2547752,"rsi_14":90.03,"sma_20":109.46,"sma_60":105.49,"sma_120":113.21},{"date":"2026-02-13","open":121.98,"high":122.96,"low":120.63,"close":122.9,"volume":1525199,"rsi_14":89.59,"sma_20":110.72,"sma_60":105.72,"sma_120":113.21},{"date":"2026-02-17","open":123.86,"high":124.18,"low":117.99,"close":119.99,"volume":2781401,"rsi_14":79.58,"sma_20":111.83,"sma_60":105.95,"sma_120":113.19},{"date":"2026-02-18","open":119.81,"high":121.1,"low":118.94,"close":120.22,"volume":1599300,"rsi_14":81.06,"sma_20":117.02,"sma_60":107.98,"sma_120":112.58},{"date":"2026-02-19","open":120.52,"high":120.99,"low":118.54,"close":119.27,"volume":1502700,"rsi_14":76.91,"sma_20":117.6,"sma_60":108.35,"sma_120":112.61},{"date":"2026-02-20","open":119.32,"high":120.62,"low":118.86,"close":120.61,"volume":2390269,"rsi_14":75.08,"sma_20":118.17,"sma_60":108.68,"sma_120":112.66},{"date":"2026-02-23","open":119.64,"high":124.27,"low":119.64,"close":123.7,"volume":1927700,"rsi_14":77.82,"sma_20":118.83,"sma_60":109.03,"sma_120":112.73},{"date":"2026-02-24","open":124.3,"high":124.92,"low":122.97,"close":123.59,"volume":1131708,"rsi_14":80.28,"sma_20":114.23,"sma_60":106.46,"sma_120":113.24},{"date":"2026-02-25","open":123.04,"high":123.35,"low":119.4,"close":123.19,"volume":1728983,"rsi_14":77.09,"sma_20":115.51,"sma_60":106.8,"sma_120":113.26},{"date":"2026-02-26","open":124.47,"high":125.79,"low":123.39,"close":123.82,"volume":1866257,"rsi_14":78.11,"sma_20":116.77,"sma_60":107.12,"sma_120":113.31},{"date":"2026-02-27","open":124.12,"high":125.56,"low":123.28,"close":124.09,"volume":1879585,"rsi_14":81.98,"sma_20":117.91,"sma_60":107.5,"sma_120":113.35},{"date":"2026-03-02","open":123.85,"high":124.39,"low":122.12,"close":123.74,"volume":1678932,"rsi_14":81.34,"sma_20":118.94,"sma_60":107.86,"sma_120":113.41},{"date":"2026-03-03","open":122.64,"high":122.97,"low":117.76,"close":118.22,"volume":2107543,"rsi_14":66.49,"sma_20":119.65,"sma_60":108.13,"sma_120":113.41},{"date":"2026-03-04","open":118.14,"high":118.35,"low":113.51,"close":114.59,"volume":2710923,"rsi_14":57.64,"sma_20":120.08,"sma_60":108.35,"sma_120":113.38},{"date":"2026-03-05","open":113.55,"high":113.55,"low":110.78,"close":110.95,"volume":2380883,"rsi_14":40.3,"sma_20":120.19,"sma_60":108.52,"sma_120":113.33},{"date":"2026-03-06","open":110.19,"high":112.51,"low":107.58,"close":111.89,"volume":2103892,"rsi_14":38.49,"sma_20":120.36,"sma_60":108.74,"sma_120":113.28},{"date":"2026-03-09","open":110.78,"high":111.25,"low":106.32,"close":110.67,"volume":2726662,"rsi_14":26.22,"sma_20":120.53,"sma_60":108.96,"sma_120":113.23},{"date":"2026-03-10","open":110.5,"high":113.92,"low":108.93,"close":113.07,"volume":2213124,"rsi_14":34.09,"sma_20":120.84,"sma_60":109.25,"sma_120":113.22},{"date":"2026-03-11","open":112.3,"high":112.3,"low":108.15,"close":109.44,"volume":1769013,"rsi_14":26.99,"sma_20":120.92,"sma_60":109.46,"sma_120":113.16},{"date":"2026-03-12","open":109.17,"high":109.38,"low":105.94,"close":106.1,"volume":1676149,"rsi_14":26.54,"sma_20":120.74,"sma_60":109.54,"sma_120":113.08},{"date":"2026-03-13","open":107.63,"high":108.81,"low":106.86,"close":108.0,"volume":1674274,"rsi_14":29.7,"sma_20":120.3,"sma_60":109.62,"sma_120":113.02},{"date":"2026-03-16","open":109.24,"high":110.38,"low":108.58,"close":109.38,"volume":1443244,"rsi_14":25.84,"sma_20":119.83,"sma_60":109.71,"sma_120":112.96},{"date":"2026-03-17","open":110.21,"high":110.38,"low":108.67,"close":108.71,"volume":1141408,"rsi_14":25.66,"sma_20":119.1,"sma_60":109.77,"sma_120":112.86},{"date":"2026-03-18","open":107.34,"high":108.08,"low":105.02,"close":105.32,"volume":2391604,"rsi_14":21.54,"sma_20":118.27,"sma_60":109.77,"sma_120":112.72},{"date":"2026-03-19","open":104.63,"high":104.85,"low":102.69,"close":104.04,"volume":2472657,"rsi_14":20.03,"sma_20":117.3,"sma_60":109.77,"sma_120":112.55},{"date":"2026-03-20","open":104.62,"high":104.8,"low":103.07,"close":103.58,"volume":4823269,"rsi_14":19.94,"sma_20":116.46,"sma_60":109.77,"sma_120":112.39},{"date":"2026-03-23","open":106.07,"high":106.12,"low":103.12,"close":103.32,"volume":2043413,"rsi_14":23.67,"sma_20":115.57,"sma_60":109.79,"sma_120":112.22},{"date":"2026-03-24","open":102.85,"high":103.7,"low":100.3,"close":100.58,"volume":2042709,"rsi_14":24.41,"sma_20":114.39,"sma_60":109.75,"sma_120":112.05},{"date":"2026-03-25","open":101.6,"high":102.29,"low":99.53,"close":102.23,"volume":2045955,"rsi_14":32.88,"sma_20":113.32,"sma_60":109.75,"sma_120":111.89},{"date":"2026-03-26","open":101.49,"high":102.84,"low":99.51,"close":99.71,"volume":2189853,"rsi_14":27.39,"sma_20":112.09,"sma_60":109.77,"sma_120":111.71},{"date":"2026-03-27","open":99.92,"high":100.81,"low":98.83,"close":99.57,"volume":2216692,"rsi_14":28.54,"sma_20":110.83,"sma_60":109.78,"sma_120":111.54},{"date":"2026-03-30","open":99.09,"high":100.36,"low":97.96,"close":99.94,"volume":2135985,"rsi_14":22.32,"sma_20":109.61,"sma_60":109.78,"sma_120":111.35},{"date":"2026-03-31","open":99.79,"high":101.42,"low":97.74,"close":101.12,"volume":2964666,"rsi_14":30.59,"sma_20":108.74,"sma_60":109.79,"sma_120":111.17},{"date":"2026-04-01","open":100.83,"high":102.98,"low":100.02,"close":101.72,"volume":2530287,"rsi_14":38.34,"sma_20":108.08,"sma_60":109.8,"sma_120":111.0},{"date":"2026-04-02","open":100.32,"high":100.86,"low":98.4,"close":98.69,"volume":2689819,"rsi_14":26.3,"sma_20":107.45,"sma_60":109.79,"sma_120":110.83},{"date":"2026-04-06","open":98.36,"high":102.56,"low":98.07,"close":102.35,"volume":2305512,"rsi_14":33.96,"sma_20":106.96,"sma_60":109.87,"sma_120":110.71},{"date":"2026-04-07","open":101.91,"high":102.96,"low":100.18,"close":100.55,"volume":1644583,"rsi_14":32.29,"sma_20":106.44,"sma_60":109.9,"sma_120":110.56},{"date":"2026-04-08","open":103.15,"high":106.08,"low":102.5,"close":103.12,"volume":2722970,"rsi_14":45.02,"sma_20":105.93,"sma_60":110.0,"sma_120":110.42},{"date":"2026-04-09","open":101.97,"high":105.6,"low":101.72,"close":105.02,"volume":1744627,"rsi_14":52.13,"sma_20":105.71,"sma_60":110.16,"sma_120":110.29},{"date":"2026-04-10","open":105.67,"high":106.26,"low":102.39,"close":102.73,"volume":1696185,"rsi_14":48.28,"sma_20":105.54,"sma_60":110.28,"sma_120":110.13},{"date":"2026-04-13","open":102.32,"high":102.55,"low":99.33,"close":100.89,"volume":1950547,"rsi_14":45.34,"sma_20":105.17,"sma_60":110.38,"sma_120":109.97},{"date":"2026-04-14","open":100.71,"high":102.47,"low":100.52,"close":101.92,"volume":1503375,"rsi_14":52.72,"sma_20":104.79,"sma_60":110.48,"sma_120":109.81},{"date":"2026-04-15","open":101.8,"high":102.06,"low":99.91,"close":100.43,"volume":1489238,"rsi_14":46.28,"sma_20":104.36,"sma_60":110.55,"sma_120":109.65},{"date":"2026-04-16","open":100.48,"high":101.07,"low":99.11,"close":99.9,"volume":1853025,"rsi_14":50.42,"sma_20":104.09,"sma_60":110.61,"sma_120":109.48},{"date":"2026-04-17","open":99.92,"high":104.28,"low":99.92,"close":102.05,"volume":2895842,"rsi_14":55.09,"sma_20":103.99,"sma_60":110.67,"sma_120":109.33},{"date":"2026-04-20","open":101.16,"high":101.21,"low":98.65,"close":99.7,"volume":2842366,"rsi_14":49.47,"sma_20":103.79,"sma_60":110.69,"sma_120":109.19},{"date":"2026-04-21","open":99.84,"high":100.12,"low":96.96,"close":97.2,"volume":3000855,"rsi_14":42.88,"sma_20":103.47,"sma_60":110.67,"sma_120":109.02},{"date":"2026-04-22","open":97.7,"high":98.41,"low":95.45,"close":95.72,"volume":2428658,"rsi_14":37.91,"sma_20":103.16,"sma_60":110.6,"sma_120":108.83},{"date":"2026-04-23","open":96.3,"high":97.5,"low":95.82,"close":96.52,"volume":2447629,"rsi_14":43.82,"sma_20":102.81,"sma_60":110.55,"sma_120":108.64},{"date":"2026-04-24","open":97.53,"high":98.49,"low":96.36,"close":97.53,"volume":2060028,"rsi_14":37.79,"sma_20":102.63,"sma_60":110.5,"sma_120":108.46},{"date":"2026-04-27","open":97.14,"high":97.4,"low":95.23,"close":95.53,"volume":2929730,"rsi_14":37.63,"sma_20":102.37,"sma_60":110.37,"sma_120":108.26},{"date":"2026-04-28","open":96.06,"high":97.02,"low":94.59,"close":95.47,"volume":3112685,"rsi_14":30.38,"sma_20":102.07,"sma_60":110.21,"sma_120":108.07},{"date":"2026-04-29","open":94.63,"high":94.95,"low":92.3,"close":93.66,"volume":3848067,"rsi_14":22.09,"sma_20":101.63,"sma_60":110.01,"sma_120":107.88},{"date":"2026-04-30","open":94.11,"high":95.79,"low":94.0,"close":95.31,"volume":4714244,"rsi_14":30.15,"sma_20":101.24,"sma_60":109.8,"sma_120":107.7},{"date":"2026-05-01","open":89.93,"high":90.09,"low":85.0,"close":86.09,"volume":13260511,"rsi_14":22.66,"sma_20":100.54,"sma_60":109.39,"sma_120":107.43},{"date":"2026-05-04","open":86.49,"high":86.72,"low":84.62,"close":85.47,"volume":6208803,"rsi_14":19.43,"sma_20":99.62,"sma_60":108.98,"sma_120":107.15},{"date":"2026-05-05","open":85.29,"high":85.95,"low":83.71,"close":85.11,"volume":3680246,"rsi_14":20.22,"sma_20":98.77,"sma_60":108.58,"sma_120":106.87},{"date":"2026-05-06","open":86.85,"high":89.64,"low":86.85,"close":88.96,"volume":4957794,"rsi_14":30.44,"sma_20":97.99,"sma_60":108.25,"sma_120":106.64},{"date":"2026-05-07","open":89.0,"high":92.36,"low":88.85,"close":91.03,"volume":3876888,"rsi_14":30.22,"sma_20":97.21,"sma_60":107.95,"sma_120":106.44},{"date":"2026-05-08","open":91.09,"high":92.33,"low":90.14,"close":91.08,"volume":3310904,"rsi_14":32.78,"sma_20":96.56,"sma_60":107.61,"sma_120":106.24},{"date":"2026-05-11","open":90.93,"high":91.31,"low":87.63,"close":87.86,"volume":3138052,"rsi_14":32.03,"sma_20":95.83,"sma_60":107.1,"sma_120":106.02},{"date":"2026-05-12","open":88.42,"high":89.47,"low":87.45,"close":88.07,"volume":2589609,"rsi_14":35.77,"sma_20":95.07,"sma_60":106.56,"sma_120":105.8},{"date":"2026-05-13","open":87.61,"high":91.39,"low":87.47,"close":90.93,"volume":3421138,"rsi_14":40.35,"sma_20":94.52,"sma_60":105.97,"sma_120":106.77},{"date":"2026-05-14","open":91.76,"high":92.1,"low":89.95,"close":90.11,"volume":1927495,"rsi_14":37.11,"sma_20":93.96,"sma_60":105.44,"sma_120":105.47},{"date":"2026-05-15","open":90.81,"high":90.93,"low":89.06,"close":89.39,"volume":1933806,"rsi_14":38.84,"sma_20":93.25,"sma_60":104.85,"sma_120":105.28},{"date":"2026-05-18","open":89.26,"high":92.28,"low":89.26,"close":91.74,"volume":2845676,"rsi_14":43.7,"sma_20":92.78,"sma_60":104.34,"sma_120":105.15},{"date":"2026-05-19","open":91.49,"high":92.85,"low":89.33,"close":91.49,"volume":2536216,"rsi_14":46.15,"sma_20":92.43,"sma_60":103.83,"sma_120":105.0},{"date":"2026-05-20","open":91.22,"high":93.69,"low":90.77,"close":93.16,"volume":2422553,"rsi_14":46.2,"sma_20":92.3,"sma_60":103.29,"sma_120":104.88},{"date":"2026-05-21","open":92.41,"high":95.04,"low":90.7,"close":94.06,"volume":2332770,"rsi_14":70.0,"sma_20":92.18,"sma_60":102.77,"sma_120":104.78},{"date":"2026-05-22","open":94.19,"high":94.61,"low":93.34,"close":94.0,"volume":1632089,"rsi_14":72.03,"sma_20":92.0,"sma_60":102.24,"sma_120":104.68},{"date":"2026-05-26","open":94.09,"high":95.62,"low":94.09,"close":95.11,"volume":2478712,"rsi_14":74.85,"sma_20":91.98,"sma_60":101.72,"sma_120":104.61},{"date":"2026-05-27","open":96.07,"high":97.41,"low":95.56,"close":95.98,"volume":2462068,"rsi_14":70.45,"sma_20":92.0,"sma_60":101.23,"sma_120":104.54},{"date":"2026-05-28","open":95.19,"high":96.24,"low":93.8,"close":95.08,"volume":2037240,"rsi_14":62.7,"sma_20":92.08,"sma_60":100.81,"sma_120":104.47},{"date":"2026-05-29","open":92.57,"high":93.14,"low":88.86,"close":88.97,"volume":4744000,"rsi_14":45.18,"sma_20":91.75,"sma_60":100.36,"sma_120":104.35},{"date":"2026-06-01","open":87.96,"high":88.98,"low":86.88,"close":88.05,"volume":2886240,"rsi_14":50.48,"sma_20":91.85,"sma_60":99.95,"sma_120":104.23},{"date":"2026-06-02","open":88.43,"high":88.82,"low":87.33,"close":88.58,"volume":2495295,"rsi_14":51.28,"sma_20":92.01,"sma_60":99.53,"sma_120":104.14},{"date":"2026-06-03","open":88.22,"high":88.42,"low":87.12,"close":87.5,"volume":2465940,"rsi_14":40.66,"sma_20":92.13,"sma_60":99.12,"sma_120":104.04},{"date":"2026-06-04","open":89.52,"high":90.33,"low":87.55,"close":88.58,"volume":2694864,"rsi_14":45.88,"sma_20":92.11,"sma_60":98.68,"sma_120":103.97},{"date":"2026-06-05","open":89.32,"high":93.27,"low":89.09,"close":93.04,"volume":3290392,"rsi_14":58.16,"sma_20":92.21,"sma_60":98.38,"sma_120":103.92},{"date":"2026-06-08","open":91.96,"high":95.24,"low":91.7,"close":94.05,"volume":2849152,"rsi_14":55.52,"sma_20":92.37,"sma_60":98.15,"sma_120":103.84},{"date":"2026-06-09","open":94.63,"high":97.49,"low":94.63,"close":97.33,"volume":2651207,"rsi_14":62.19,"sma_20":92.84,"sma_60":97.95,"sma_120":103.78},{"date":"2026-06-10","open":97.94,"high":99.55,"low":97.79,"close":98.16,"volume":2126063,"rsi_14":60.8,"sma_20":93.35,"sma_60":97.74,"sma_120":103.72},{"date":"2026-06-11","open":97.91,"high":98.32,"low":95.89,"close":97.15,"volume":2553044,"rsi_14":56.7,"sma_20":93.67,"sma_60":97.52,"sma_120":103.64},{"date":"2026-06-12","open":97.74,"high":98.08,"low":95.47,"close":95.69,"volume":1954399,"rsi_14":53.45,"sma_20":93.95,"sma_60":97.33,"sma_120":103.55},{"date":"2026-06-15","open":95.85,"high":96.85,"low":93.66,"close":94.86,"volume":2129860,"rsi_14":49.51,"sma_20":94.23,"sma_60":97.16,"sma_120":103.46},{"date":"2026-06-16","open":95.1,"high":96.98,"low":95.1,"close":96.37,"volume":2422755,"rsi_14":50.75,"sma_20":94.46,"sma_60":97.01,"sma_120":103.39},{"date":"2026-06-17","open":96.03,"high":97.19,"low":93.34,"close":93.86,"volume":2609662,"rsi_14":47.72,"sma_20":94.58,"sma_60":96.83,"sma_120":103.31},{"date":"2026-06-18","open":95.02,"high":96.67,"low":94.38,"close":94.68,"volume":4811419,"rsi_14":63.36,"sma_20":94.66,"sma_60":96.71,"sma_120":103.23},{"date":"2026-06-22","open":93.89,"high":94.42,"low":89.44,"close":89.54,"volume":3482062,"rsi_14":52.96,"sma_20":94.43,"sma_60":96.47,"sma_120":103.11},{"date":"2026-06-23","open":91.39,"high":92.36,"low":90.75,"close":91.56,"volume":2409763,"rsi_14":55.56,"sma_20":94.31,"sma_60":96.31,"sma_120":103.04},{"date":"2026-06-24","open":92.55,"high":95.55,"low":92.1,"close":94.27,"volume":2103461,"rsi_14":61.81,"sma_20":94.27,"sma_60":96.2,"sma_120":102.99},{"date":"2026-06-25","open":94.24,"high":95.63,"low":93.4,"close":94.16,"volume":1694710,"rsi_14":60.06,"sma_20":94.17,"sma_60":96.08,"sma_120":102.93},{"date":"2026-06-26","open":95.13,"high":96.73,"low":94.83,"close":96.4,"volume":2725337,"rsi_14":56.57,"sma_20":94.24,"sma_60":95.98,"sma_120":102.89},{"date":"2026-06-29","open":96.09,"high":96.75,"low":94.73,"close":95.96,"volume":1679611,"rsi_14":53.87,"sma_20":94.59,"sma_60":95.86,"sma_120":102.83},{"date":"2026-06-30","open":95.06,"high":96.36,"low":92.1,"close":94.33,"volume":2407790,"rsi_14":43.58,"sma_20":94.91,"sma_60":95.77,"sma_120":102.78},{"date":"2026-07-01","open":95.06,"high":96.56,"low":94.64,"close":95.29,"volume":1827880,"rsi_14":43.9,"sma_20":95.25,"sma_60":95.63,"sma_120":102.75},{"date":"2026-07-02","open":96.26,"high":97.05,"low":94.98,"close":96.12,"volume":1788727,"rsi_14":47.79,"sma_20":95.69,"sma_60":95.53,"sma_120":102.71},{"date":"2026-07-06","open":95.81,"high":96.6,"low":93.98,"close":96.11,"volume":1936741,"rsi_14":51.08,"sma_20":96.07,"sma_60":95.39,"sma_120":102.7},{"date":"2026-07-07","open":97.84,"high":98.32,"low":95.87,"close":96.27,"volume":2137921,"rsi_14":53.37,"sma_20":96.23,"sma_60":95.22,"sma_120":102.69},{"date":"2026-07-08","open":94.1,"high":94.43,"low":92.77,"close":92.81,"volume":2608498,"rsi_14":42.25,"sma_20":96.17,"sma_60":95.03,"sma_120":102.65},{"date":"2026-07-09","open":92.03,"high":92.97,"low":91.36,"close":91.98,"volume":2318005,"rsi_14":45.63,"sma_20":95.9,"sma_60":94.86,"sma_120":102.62},{"date":"2026-07-10","open":92.93,"high":96.45,"low":92.48,"close":95.43,"volume":2190393,"rsi_14":51.47,"sma_20":95.76,"sma_60":94.73,"sma_120":102.6},{"date":"2026-07-13","open":95.87,"high":96.37,"low":92.75,"close":93.94,"volume":2679111,"rsi_14":60.87,"sma_20":95.6,"sma_60":94.6,"sma_120":102.57},{"date":"2026-07-14","open":93.92,"high":94.38,"low":91.8,"close":93.64,"volume":3202941,"rsi_14":55.6,"sma_20":95.49,"sma_60":94.47,"sma_120":102.54},{"date":"2026-07-15","open":92.31,"high":96.99,"low":92.31,"close":95.82,"volume":3656264,"rsi_14":54.34,"sma_20":95.54,"sma_60":94.34,"sma_120":102.51},{"date":"2026-07-16","open":95.85,"high":98.14,"low":95.38,"close":97.56,"volume":2173929,"rsi_14":58.62,"sma_20":95.6,"sma_60":94.28,"sma_120":102.49},{"date":"2026-07-17","open":98.83,"high":99.29,"low":94.71,"close":95.19,"volume":2370161,"rsi_14":46.85,"sma_20":95.67,"sma_60":94.23,"sma_120":102.45},{"date":"2026-07-20","open":95.87,"high":96.36,"low":93.75,"close":95.17,"volume":2118170,"rsi_14":48.08,"sma_20":95.7,"sma_60":94.22,"sma_120":102.41},{"date":"2026-07-21","open":94.85,"high":95.66,"low":93.92,"close":94.57,"volume":1727482,"rsi_14":50.59,"sma_20":95.95,"sma_60":94.19,"sma_120":102.37},{"date":"2026-07-22","open":96.22,"high":96.5,"low":94.31,"close":94.64,"volume":2094061,"rsi_14":48.08,"sma_20":96.1,"sma_60":94.14,"sma_120":102.32},{"date":"2026-07-23","open":93.39,"high":93.76,"low":91.96,"close":92.7,"volume":2207892,"rsi_14":40.79,"sma_20":96.03,"sma_60":94.09,"sma_120":102.23},{"date":"2026-07-24","open":93.11,"high":94.91,"low":92.36,"close":94.43,"volume":1438808,"rsi_14":45.89,"sma_20":96.04,"sma_60":94.07,"sma_120":102.14},{"date":"2026-07-27","open":95.36,"high":96.65,"low":94.62,"close":96.27,"volume":2134755,"rsi_14":50.02,"sma_20":96.03,"sma_60":94.12,"sma_120":102.06},{"date":"2026-07-28","open":97.2,"high":100.19,"low":96.66,"close":99.15,"volume":2843629,"rsi_14":64.8,"sma_20":96.2,"sma_60":94.18,"sma_120":101.99},{"date":"2026-07-29","open":97.18,"high":99.28,"low":96.05,"close":98.47,"volume":2351689,"rsi_14":65.15,"sma_20":96.4,"sma_60":94.39,"sma_120":101.89},{"date":"2026-07-30","open":96.88,"high":97.09,"low":95.0,"close":95.6,"volume":2281913,"rsi_14":50.36,"sma_20":96.42,"sma_60":94.56,"sma_120":101.77},{"date":"2026-07-31","open":94.53,"high":95.15,"low":93.1,"close":94.41,"volume":3164657,"rsi_14":51.16,"sma_20":96.33,"sma_60":94.72,"sma_120":101.65},{"date":"2026-08-03","open":96.18,"high":98.63,"low":95.45,"close":97.11,"volume":3982575,"rsi_14":57.47,"sma_20":96.38,"sma_60":94.85,"sma_120":101.8},{"date":"2026-08-04","open":96.88,"high":103.62,"low":96.88,"close":103.45,"volume":5292724,"rsi_14":64.16,"sma_20":96.75,"sma_60":95.06,"sma_120":101.66},{"date":"2026-08-05","open":104.09,"high":104.86,"low":101.59,"close":104.6,"volume":3281860,"rsi_14":63.44,"sma_20":97.35,"sma_60":95.29,"sma_120":101.5},{"date":"2026-08-06","open":105.02,"high":106.43,"low":103.95,"close":104.37,"volume":2014854,"rsi_14":68.92,"sma_20":97.97,"sma_60":95.57,"sma_120":101.34},{"date":"2026-08-07","open":104.69,"high":105.84,"low":103.55,"close":103.92,"volume":2044207,"rsi_14":67.74,"sma_20":98.4,"sma_60":95.84,"sma_120":101.16},{"date":"2026-08-10","open":103.62,"high":106.8,"low":102.93,"close":106.44,"volume":3553624,"rsi_14":72.34,"sma_20":99.03,"sma_60":96.1,"sma_120":101.04},{"date":"2026-08-11","open":105.45,"high":107.33,"low":105.19,"close":106.99,"volume":2554304,"rsi_14":72.82,"sma_20":99.71,"sma_60":96.38,"sma_120":100.91},{"date":"2026-08-12","open":106.0,"high":107.02,"low":105.34,"close":105.76,"volume":2013271},{"date":"2026-08-13","open":106.13,"high":107.45,"low":104.45,"close":106.54,"volume":3846854,"rsi_14":70.39,"sma_20":100.54,"sma_60":96.87,"sma_120":100.63},{"date":"2026-08-14","open":106.23,"high":106.53,"low":104.67,"close":105.7,"volume":1936244,"rsi_14":66.0,"sma_20":101.01,"sma_60":97.09,"sma_120":100.46},{"date":"2026-08-17","open":105.0,"high":107.1,"low":104.3,"close":105.94,"volume":2515584,"rsi_14":62.1,"sma_20":101.49,"sma_60":97.28,"sma_120":100.28},{"date":"2026-08-18","open":106.62,"high":107.85,"low":105.33,"close":105.55,"volume":2361704,"rsi_14":62.86,"sma_20":101.98,"sma_60":97.46,"sma_120":100.11},{"date":"2026-08-19","open":106.44,"high":108.68,"low":106.41,"close":107.9,"volume":2349396,"rsi_14":74.96,"sma_20":102.59,"sma_60":97.67,"sma_120":99.95},{"date":"2026-08-20","open":106.8,"high":108.95,"low":105.8,"close":106.04,"volume":2018058,"rsi_14":72.8,"sma_20":103.2,"sma_60":97.83,"sma_120":99.78},{"date":"2026-08-21","open":106.11,"high":107.32,"low":104.82,"close":106.69,"volume":2151276,"rsi_14":70.06,"sma_20":103.76,"sma_60":97.99,"sma_120":99.61},{"date":"2026-08-24","open":107.18,"high":109.42,"low":107.02,"close":107.17,"volume":1820690,"rsi_14":58.31,"sma_20":104.25,"sma_60":98.17,"sma_120":99.49},{"date":"2026-08-25","open":106.2,"high":106.43,"low":104.39,"close":104.93,"volume":1686230,"rsi_14":47.29,"sma_20":104.48,"sma_60":98.42,"sma_120":99.39},{"date":"2026-08-26","open":105.08,"high":106.23,"low":104.1,"close":104.23,"volume":1524407,"rsi_14":45.81,"sma_20":104.71,"sma_60":98.67,"sma_120":99.31},{"date":"2026-08-27","open":103.0,"high":104.92,"low":102.37,"close":103.63,"volume":1476746,"rsi_14":45.41,"sma_20":105.05,"sma_60":98.91,"sma_120":99.22},{"date":"2026-08-28","open":104.02,"high":104.85,"low":102.25,"close":102.53,"volume":1866259,"rsi_14":33.11,"sma_20":105.41,"sma_60":99.14,"sma_120":99.13},{"date":"2026-08-31","open":102.17,"high":102.17,"low":96.77,"close":97.68,"volume":13457897,"rsi_14":23.03,"sma_20":105.38,"sma_60":99.28,"sma_120":98.98},{"date":"2026-09-01","open":97.62,"high":98.85,"low":94.89,"close":94.97,"volume":3361583},{"date":"2026-09-02","open":95.51,"high":96.59,"low":93.95,"close":94.27,"volume":2589006,"rsi_14":18.91,"sma_20":104.31,"sma_60":99.28,"sma_120":98.71},{"date":"2026-09-03","open":94.2,"high":95.04,"low":93.24,"close":94.29,"volume":2334249,"rsi_14":19.8,"sma_20":103.75,"sma_60":99.21,"sma_120":98.58},{"date":"2026-09-04","open":93.75,"high":94.18,"low":92.63,"close":93.06,"volume":2216371,"rsi_14":17.61,"sma_20":103.14,"sma_60":99.1,"sma_120":98.42},{"date":"2026-09-08","open":92.81,"high":93.85,"low":91.6,"close":91.6,"volume":2755378,"rsi_14":16.72,"sma_20":102.34,"sma_60":98.99,"sma_120":98.25},{"date":"2026-09-09","open":91.0,"high":91.0,"low":89.14,"close":89.62,"volume":2784310,"rsi_14":5.59,"sma_20":101.41,"sma_60":98.87,"sma_120":98.1},{"date":"2026-09-10","open":89.35,"high":89.67,"low":88.44,"close":88.77,"volume":2703594,"rsi_14":5.88,"sma_20":100.56,"sma_60":98.75,"sma_120":97.95},{"date":"2026-09-11","open":89.5,"high":89.74,"low":85.72,"close":87.76,"volume":6211791,"rsi_14":2.51,"sma_20":99.62,"sma_60":98.59,"sma_120":97.8},{"date":"2026-09-14","open":88.76,"high":89.92,"low":88.54,"close":89.31,"volume":2277407,"rsi_14":7.61,"sma_20":98.8,"sma_60":98.49,"sma_120":97.66},{"date":"2026-09-15","open":89.05,"high":89.3,"low":87.07,"close":87.16,"volume":2516375,"rsi_14":7.51,"sma_20":97.86,"sma_60":98.35,"sma_120":97.53},{"date":"2026-09-16","open":87.08,"high":87.35,"low":84.79,"close":84.86,"volume":3432430},{"date":"2026-09-17","open":85.86,"high":86.15,"low":83.76,"close":85.0,"volume":3929456,"rsi_14":7.76,"sma_20":95.68,"sma_60":98.13,"sma_120":97.22},{"date":"2026-09-18","open":84.07,"high":84.71,"low":83.09,"close":83.1,"volume":5109055,"rsi_14":7.48,"sma_20":94.53,"sma_60":97.92,"sma_120":97.06},{"date":"2026-09-21","open":83.54,"high":85.65,"low":82.51,"close":84.88,"volume":4132745,"rsi_14":17.64,"sma_20":93.44,"sma_60":97.75,"sma_120":96.92},{"date":"2026-09-22","open":86.99,"high":87.66,"low":86.5,"close":87.15,"volume":3325192},{"date":"2026-09-23","open":86.82,"high":87.32,"low":83.83,"close":83.94,"volume":2281294,"rsi_14":26.39,"sma_20":91.39,"sma_60":97.36,"sma_120":96.61},{"date":"2026-09-24","open":84.28,"high":84.51,"low":81.73,"close":81.8,"volume":3063069,"rsi_14":23.97,"sma_20":90.27,"sma_60":97.13,"sma_120":96.45},{"date":"2026-09-25","open":82.19,"high":84.12,"low":81.6,"close":83.8,"volume":2634558,"rsi_14":31.29,"sma_20":89.28,"sma_60":96.92,"sma_120":96.27},{"date":"2026-09-28","open":82.8,"high":83.32,"low":80.84,"close":81.42,"volume":3207064},{"date":"2026-09-29","open":81.19,"high":81.99,"low":80.97,"close":81.6,"volume":2704364,"rsi_14":33.19,"sma_20":87.42,"sma_60":96.39,"sma_120":95.89},{"date":"2026-09-30","open":82.44,"high":82.51,"low":80.84,"close":81.01,"volume":2759946},{"date":"2026-10-01","open":80.6,"high":81.01,"low":79.12,"close":80.65,"volume":3735382,"rsi_14":34.51,"sma_20":86.04,"sma_60":95.9,"sma_120":95.46},{"date":"2026-10-02","open":81.25,"high":81.46,"low":79.78,"close":80.41,"volume":2284079,"rsi_14":29.44,"sma_20":85.34,"sma_60":95.69,"sma_120":95.27},{"date":"2026-10-05","open":80.96,"high":82.44,"low":80.82,"close":82.01,"volume":2800316,"rsi_14":37.82,"sma_20":84.79,"sma_60":95.44,"sma_120":95.09},{"date":"2026-10-06","open":82.94,"high":84.73,"low":82.37,"close":83.52,"volume":3085842,"rsi_14":46.7,"sma_20":84.39,"sma_60":95.25,"sma_120":94.92},{"date":"2026-10-07","open":83.59,"high":84.06,"low":82.08,"close":82.21,"volume":2155325},{"date":"2026-10-08","open":82.16,"high":83.76,"low":81.73,"close":83.44,"volume":2741525,"rsi_14":50.84,"sma_20":83.75,"sma_60":94.82,"sma_120":94.58},{"date":"2026-10-09","open":83.37,"high":83.85,"low":82.47,"close":83.8,"volume":1499100,"rsi_14":47.21,"sma_20":83.55,"sma_60":94.57,"sma_120":94.43},{"date":"2026-10-12","open":83.48,"high":84.54,"low":82.88,"close":84.35,"volume":1703370,"rsi_14":42.01,"sma_20":83.3,"sma_60":94.37,"sma_120":94.3},{"date":"2026-10-13","open":85.25,"high":85.26,"low":83.69,"close":84.45,"volume":1829978,"rsi_14":51.72,"sma_20":83.17,"sma_60":94.17,"sma_120":94.2},{"date":"2026-10-14","open":84.91,"high":85.38,"low":83.86,"close":84.97,"volume":2358004,"rsi_14":62.23,"sma_20":83.17,"sma_60":93.99,"sma_120":94.09},{"date":"2026-10-15","open":85.24,"high":87.67,"low":85.22,"close":86.2,"volume":3060585,"rsi_14":59.8,"sma_20":83.23,"sma_60":93.83,"sma_120":93.99},{"date":"2026-10-16","open":86.69,"high":87.45,"low":85.72,"close":87.09,"volume":2738111,"rsi_14":76.5,"sma_20":83.43,"sma_60":93.72,"sma_120":93.91},{"date":"2026-10-19","open":85.7,"high":86.27,"low":84.54,"close":85.56,"volume":2121941,"rsi_14":66.36,"sma_20":83.47,"sma_60":93.56,"sma_120":93.81},{"date":"2026-10-20","open":86.22,"high":88.06,"low":85.67,"close":87.45,"volume":2232060,"rsi_14":74.21,"sma_20":83.48,"sma_60":93.39,"sma_120":93.75},{"date":"2026-10-21","open":87.06,"high":87.22,"low":84.43,"close":84.77,"volume":2115929,"rsi_14":63.19,"sma_20":83.53,"sma_60":93.13,"sma_120":93.66},{"date":"2026-10-22","open":85.6,"high":88.7,"low":85.18,"close":88.66,"volume":2854634,"rsi_14":71.35,"sma_20":83.87,"sma_60":92.95,"sma_120":93.67},{"date":"2026-10-23","open":87.94,"high":88.36,"low":85.87,"close":86.4,"volume":1974765,"rsi_14":60.97,"sma_20":84.0,"sma_60":92.78,"sma_120":93.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":48.8,"pbr":92.59,"ttm_eps":null,"close":140.6449},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":34.26,"pbr":154.05,"ttm_eps":null,"close":126.4048},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.17,"pbr":118.12,"ttm_eps":null,"close":152.1873},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.38,"pbr":46.78,"ttm_eps":null,"close":152.8921},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.88,"pbr":149.27,"ttm_eps":null,"close":139.689},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.85,"pbr":484.08,"ttm_eps":null,"close":114.8915},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.63,"pbr":125.8,"ttm_eps":null,"close":117.7281},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.42,"pbr":409.89,"ttm_eps":null,"close":97.2837},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":19.65,"pbr":null,"ttm_eps":null,"close":101.1248}],"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":"The Clorox Company","phase":"above-fold","symbol_resolved":true}