{"status":"ok","report":{"price_analysis":{"current":136.36,"change_1d":-0.2,"change_7d":4.7,"change_30d":4.3,"high_30d":137.015,"low_30d":118.31,"position_in_range":96.0,"support":120.18,"resistance":135.14},"summary":"Teleflex Incorporated(TFX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 60.47억. 현재가 $136.60, 전일 대비 +4.8%, 30일 +4.3%. ROE 2.7%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.7%입니다. 시가총액 60.47억. 매출 26.01억, 영업이익 8708.00만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.8,"roe":2.68,"eps":null,"revenue":2600599000.0,"operating_income":87080000.0,"net_income":-1053459448.0,"market_cap":6036684472,"profit_margin":-40.51,"roa":1.15,"operating_margin":3.35,"gross_margin":58.16,"debt_ratio":0.9889879064937783,"total_assets":6786778000.0,"total_equity":2904534000.0,"total_debt":2872549000.0,"dividend_yield":1.09,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.72)가 시그널선(-0.72)을 상회합니다(골든크로스). SMA20 127, SMA60 132 — 혼조세입니다. 볼린저밴드 120~133 (현재 위치 123%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.85714285714286,"macd":0.7184541257192905,"macd_signal":-0.7194781838311546,"sma_20":126.73599999999999,"sma_60":131.78916666666666,"bb_upper":133.45638510801277,"bb_lower":120.01561489198721,"atr_14":3.393492857142855},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.80x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-44.5,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-40.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":77.9,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.3,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 2.6x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":2.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.89,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.80x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.99,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.94,"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":58.16,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-40.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.8,"per_5y_high":30.55,"per_5y_low":8.35,"per_5y_avg":15.1,"per_percentile":null,"pbr_5y_high":2.07,"pbr_5y_low":1.06,"pbr_5y_avg":1.5,"pbr_percentile":88.9,"per_5y_median":11.1,"pbr_5y_median":1.48,"history":[{"quarter":"2024-Q2","per":27.4,"pbr":1.73},{"quarter":"2024-Q3","per":30.55,"pbr":2.07},{"quarter":"2024-Q4","per":15.71,"pbr":1.57},{"quarter":"2025-Q1","per":9.94,"pbr":1.27},{"quarter":"2025-Q2","per":8.35,"pbr":1.06},{"quarter":"2025-Q3","per":8.52,"pbr":1.21},{"quarter":"2025-Q4","per":9.89,"pbr":1.48},{"quarter":"2026-Q1","per":11.1,"pbr":1.48},{"quarter":"2026-Q2","per":14.45,"pbr":1.67},{"quarter":"현재","per":null,"pbr":1.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":206.208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":242.8279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":175.0593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":136.2623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":117.0194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":120.9969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":121.064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":119.0095,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":126.4466,"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":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.4,"eps":7.5262,"close":206.21,"source":"reported"},{"date":"2024-07","per":28.78,"eps":7.5262,"close":216.59,"source":"reported"},{"date":"2024-08","per":31.98,"eps":7.5262,"close":240.72,"source":"reported"},{"date":"2024-09","per":30.55,"eps":7.948,"close":242.83,"source":"reported"},{"date":"2024-10","per":24.84,"eps":7.948,"close":197.41,"source":"reported"},{"date":"2024-11","per":23.87,"eps":7.948,"close":189.69,"source":"reported"},{"date":"2024-12","per":15.71,"eps":11.1421,"close":175.06,"source":"reported"},{"date":"2025-01","per":15.91,"eps":11.1421,"close":177.28,"source":"reported"},{"date":"2025-02","per":11.72,"eps":11.1421,"close":130.57,"source":"reported"},{"date":"2025-03","per":9.94,"eps":13.71,"close":136.26,"source":"reported"},{"date":"2025-04","per":9.86,"eps":13.71,"close":135.14,"source":"reported"},{"date":"2025-05","per":8.82,"eps":13.71,"close":120.89,"source":"reported"},{"date":"2025-06","per":8.35,"eps":14.02,"close":117.02,"source":"reported"},{"date":"2025-07","per":8.4,"eps":14.02,"close":117.84,"source":"reported"},{"date":"2025-08","per":8.92,"eps":14.02,"close":125.0,"source":"reported"},{"date":"2025-09","per":8.52,"eps":14.2,"close":121.0,"source":"reported"},{"date":"2025-10","per":8.67,"eps":14.2,"close":123.08,"source":"reported"},{"date":"2025-11","per":7.99,"eps":14.2,"close":113.5,"source":"reported"},{"date":"2025-12","per":9.89,"eps":12.24,"close":121.06,"source":"reported"},{"date":"2026-01","per":8.46,"eps":12.24,"close":103.54,"source":"reported"},{"date":"2026-02","per":9.89,"eps":12.24,"close":121.08,"source":"reported"},{"date":"2026-03","per":11.1,"eps":10.72,"close":119.01,"source":"reported"},{"date":"2026-04","per":11.5,"eps":10.72,"close":123.29,"source":"reported"},{"date":"2026-05","per":11.97,"eps":10.72,"close":128.32,"source":"reported"},{"date":"2026-06","per":14.45,"eps":8.75,"close":126.45,"source":"reported"},{"date":"2026-07","per":15.59,"eps":8.75,"close":136.37,"source":"reported"},{"date":"2026-08","per":16.23,"eps":8.75,"close":142.05,"source":"reported"},{"date":"2026-09","per":14.29,"eps":8.75,"close":125.04,"source":"reported"},{"date":"2026-10","per":15.61,"eps":8.75,"close":136.6,"source":"reported"}],"trailing_per_history_meta":{"avg":14.8,"std":7.29,"upper_1sd":22.09,"lower_1sd":7.51,"current":15.61,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.89,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:48:04.722170+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02682549145577225,"dividend_yield":null,"eps":1.76,"revenue":570332000.0,"operating_income":60254000.0,"net_income":77915552.0,"market_cap":null,"profit_margin":0.13661437899328813,"operating_margin":0.10564723704789492,"roa":0.011480492215893904,"gross_margin":0.5816033468225524,"total_equity":2904534000.0,"total_assets":6786778000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0026435951337618934,"dividend_yield":null,"eps":1.39,"revenue":548262000.0,"operating_income":20183000.0,"net_income":-8154000.0,"market_cap":null,"profit_margin":-0.014872451492169802,"operating_margin":0.036812691742269206,"roa":-0.0012021225999933362,"gross_margin":0.560728264953617,"total_equity":3084436000.0,"total_assets":6783002000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22860225143114624,"dividend_yield":null,"eps":1.93,"revenue":568984000.0,"operating_income":36342000.0,"net_income":-714329000.0,"market_cap":null,"profit_margin":-1.2554465503423646,"operating_margin":0.06387174331791404,"roa":-0.10282199878253792,"gross_margin":0.5403438409515909,"total_equity":3124768000.0,"total_assets":6947239000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10698761310910412,"dividend_yield":null,"eps":3.67,"revenue":913021000.0,"operating_income":-29699000.0,"net_income":-408892000.0,"market_cap":null,"profit_margin":-0.4478451207584491,"operating_margin":-0.03252827700567676,"roa":-0.05194297720765148,"gross_margin":0.49466770205723637,"total_equity":3821863000.0,"total_assets":7871940000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02889083516149925,"dividend_yield":null,"eps":3.73,"revenue":780889000.0,"operating_income":155311000.0,"net_income":122580000.0,"market_cap":null,"profit_margin":0.15697493497795462,"operating_margin":0.19888998308338318,"roa":0.016620523404118577,"gross_margin":0.5520438884399703,"total_equity":4242868000.0,"total_assets":7375219000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023198582523190767,"dividend_yield":null,"eps":2.91,"revenue":700669000.0,"operating_income":125570000.0,"net_income":95002000.0,"market_cap":null,"profit_margin":0.1355875598891916,"operating_margin":0.17921443648855595,"roa":0.01326234174520367,"gross_margin":0.5558102327918033,"total_equity":4095164000.0,"total_assets":7163290000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.031942853670052875,"dividend_yield":null,"eps":3.89,"revenue":795409000.0,"operating_income":-110383000.0,"net_income":-136656000.0,"market_cap":null,"profit_margin":-0.1718059514036175,"operating_margin":-0.13877514586835202,"roa":-0.019252980523573545,"gross_margin":0.5530676670744233,"total_equity":4278140000.0,"total_assets":7097914000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02476818594302139,"dividend_yield":null,"eps":3.49,"revenue":764375000.0,"operating_income":149311000.0,"net_income":111004000.0,"market_cap":null,"profit_margin":0.14522191332788226,"operating_margin":0.19533736713000818,"roa":0.014827636275426643,"gross_margin":0.5627761242845462,"total_equity":4481717000.0,"total_assets":7486291000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01755712514853405,"dividend_yield":null,"eps":3.42,"revenue":749691000.0,"operating_income":116878000.0,"net_income":80038000.0,"market_cap":null,"profit_margin":0.10676131899676,"operating_margin":0.1559015647780219,"roa":0.010755424879462055,"gross_margin":0.5555062018885114,"total_equity":4558719000.0,"total_assets":7441640000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.34205622079257453,"revenue":737849000.0,"operating_income":-4793000.0,"net_income":15289000.0,"market_cap":null,"profit_margin":0.0207210418391839,"operating_margin":-0.006495909054562654,"roa":null,"gross_margin":0.5639826034866212,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007004072066846386,"dividend_yield":null,"eps":0.69590285484682,"revenue":773909000.0,"operating_income":82468000.0,"net_income":31105000.0,"market_cap":null,"profit_margin":0.040192063924828374,"operating_margin":0.10656033202870105,"roa":0.004129413879450587,"gross_margin":0.5574518451135728,"total_equity":4440988000.0,"total_assets":7532546000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031789168780690436,"dividend_yield":null,"eps":3.068192172116795,"revenue":746389000.0,"operating_income":165310000.0,"net_income":137140000.0,"market_cap":null,"profit_margin":0.1837379704148909,"operating_margin":0.22147968418612815,"roa":0.018300867109335737,"gross_margin":0.5577667945267146,"total_equity":4314048000.0,"total_assets":7493634000.0}],"current_price":136.36,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":168.02},{"date":"2016-10-25","close":162.81},{"date":"2016-10-26","close":157.49},{"date":"2016-10-27","close":139.41},{"date":"2016-10-28","close":142.25},{"date":"2016-10-31","close":143.13},{"date":"2016-11-01","close":139.91},{"date":"2016-11-02","close":141.15},{"date":"2016-11-03","close":141.98},{"date":"2016-11-04","close":142.93},{"date":"2016-11-07","close":146.32},{"date":"2016-11-08","close":145.0},{"date":"2016-11-09","close":145.91},{"date":"2016-11-10","close":142.99},{"date":"2016-11-11","close":143.07},{"date":"2016-11-14","close":142.07},{"date":"2016-11-15","close":147.99},{"date":"2016-11-16","close":149.84},{"date":"2016-11-17","close":148.38},{"date":"2016-11-18","close":151.06},{"date":"2016-11-21","close":150.38},{"date":"2016-11-22","close":149.83},{"date":"2016-11-23","close":151.3},{"date":"2016-11-25","close":153.19},{"date":"2016-11-28","close":150.09},{"date":"2016-11-29","close":149.64},{"date":"2016-11-30","close":147.93},{"date":"2016-12-01","close":146.03},{"date":"2016-12-02","close":152.53},{"date":"2016-12-05","close":154.21},{"date":"2016-12-06","close":153.4},{"date":"2016-12-07","close":154.43},{"date":"2016-12-08","close":156.61},{"date":"2016-12-09","close":156.03},{"date":"2016-12-12","close":158.45},{"date":"2016-12-13","close":156.32},{"date":"2016-12-14","close":156.62},{"date":"2016-12-15","close":156.17},{"date":"2016-12-16","close":157.29},{"date":"2016-12-19","close":160.12},{"date":"2016-12-20","close":159.56},{"date":"2016-12-21","close":160.39},{"date":"2016-12-22","close":159.74},{"date":"2016-12-23","close":161.43},{"date":"2016-12-27","close":161.53},{"date":"2016-12-28","close":159.99},{"date":"2016-12-29","close":161.58},{"date":"2016-12-30","close":161.15},{"date":"2017-01-03","close":158.86},{"date":"2017-01-04","close":162.85},{"date":"2017-01-05","close":162.06},{"date":"2017-01-06","close":165.32},{"date":"2017-01-09","close":164.97},{"date":"2017-01-10","close":167.88},{"date":"2017-01-11","close":167.99},{"date":"2017-01-12","close":167.68},{"date":"2017-01-13","close":169.37},{"date":"2017-01-17","close":167.16},{"date":"2017-01-18","close":166.42},{"date":"2017-01-19","close":166.03},{"date":"2017-01-20","close":165.4},{"date":"2017-01-23","close":163.72},{"date":"2017-01-24","close":164.53},{"date":"2017-01-25","close":166.51},{"date":"2017-01-26","close":164.64},{"date":"2017-01-27","close":166.19},{"date":"2017-01-30","close":165.55},{"date":"2017-01-31","close":167.73},{"date":"2017-02-01","close":167.77},{"date":"2017-02-02","close":169.09},{"date":"2017-02-03","close":170.84},{"date":"2017-02-06","close":170.12},{"date":"2017-02-07","close":172.23},{"date":"2017-02-08","close":172.03},{"date":"2017-02-09","close":172.89},{"date":"2017-02-10","close":172.9},{"date":"2017-02-13","close":175.8},{"date":"2017-02-14","close":176.89},{"date":"2017-02-15","close":177.02},{"date":"2017-02-16","close":178.05},{"date":"2017-02-17","close":179.91},{"date":"2017-02-21","close":184.52},{"date":"2017-02-22","close":184.01},{"date":"2017-02-23","close":183.92},{"date":"2017-02-24","close":189.79},{"date":"2017-02-27","close":192.81},{"date":"2017-02-28","close":191.18},{"date":"2017-03-01","close":194.97},{"date":"2017-03-02","close":193.99},{"date":"2017-03-03","close":194.35},{"date":"2017-03-06","close":193.01},{"date":"2017-03-07","close":192.13},{"date":"2017-03-08","close":191.7},{"date":"2017-03-09","close":193.82},{"date":"2017-03-10","close":193.59},{"date":"2017-03-13","close":195.6},{"date":"2017-03-14","close":194.11},{"date":"2017-03-15","close":197.1},{"date":"2017-03-16","close":195.27},{"date":"2017-03-17","close":196.12},{"date":"2017-03-20","close":195.46},{"date":"2017-03-21","close":193.47},{"date":"2017-03-22","close":194.75},{"date":"2017-03-23","close":194.79},{"date":"2017-03-24","close":194.87},{"date":"2017-03-27","close":195.13},{"date":"2017-03-28","close":194.88},{"date":"2017-03-29","close":194.66},{"date":"2017-03-30","close":194.58},{"date":"2017-03-31","close":193.73},{"date":"2017-04-03","close":193.73},{"date":"2017-04-04","close":192.93},{"date":"2017-04-05","close":192.5},{"date":"2017-04-06","close":194.0},{"date":"2017-04-07","close":193.92},{"date":"2017-04-10","close":194.01},{"date":"2017-04-11","close":196.86},{"date":"2017-04-12","close":196.22},{"date":"2017-04-13","close":195.18},{"date":"2017-04-17","close":197.24},{"date":"2017-04-18","close":197.25},{"date":"2017-04-19","close":198.62},{"date":"2017-04-20","close":199.59},{"date":"2017-04-21","close":199.52},{"date":"2017-04-24","close":201.7},{"date":"2017-04-25","close":201.8},{"date":"2017-04-26","close":203.19},{"date":"2017-04-27","close":206.46},{"date":"2017-04-28","close":206.89},{"date":"2017-05-01","close":210.31},{"date":"2017-05-02","close":210.37},{"date":"2017-05-03","close":209.47},{"date":"2017-05-04","close":202.83},{"date":"2017-05-05","close":200.34},{"date":"2017-05-08","close":194.99},{"date":"2017-05-09","close":194.4},{"date":"2017-05-10","close":195.15},{"date":"2017-05-11","close":193.88},{"date":"2017-05-12","close":193.46},{"date":"2017-05-15","close":194.77},{"date":"2017-05-16","close":193.95},{"date":"2017-05-17","close":193.06},{"date":"2017-05-18","close":193.5},{"date":"2017-05-19","close":196.59},{"date":"2017-05-22","close":198.8},{"date":"2017-05-23","close":199.66},{"date":"2017-05-24","close":200.17},{"date":"2017-05-25","close":201.33},{"date":"2017-05-26","close":201.21},{"date":"2017-05-30","close":200.75},{"date":"2017-05-31","close":200.02},{"date":"2017-06-01","close":204.14},{"date":"2017-06-02","close":207.02},{"date":"2017-06-05","close":205.07},{"date":"2017-06-06","close":203.48},{"date":"2017-06-07","close":206.07},{"date":"2017-06-08","close":204.01},{"date":"2017-06-09","close":200.0},{"date":"2017-06-12","close":200.3},{"date":"2017-06-13","close":201.91},{"date":"2017-06-14","close":201.44},{"date":"2017-06-15","close":199.86},{"date":"2017-06-16","close":200.83},{"date":"2017-06-19","close":203.41},{"date":"2017-06-20","close":203.52},{"date":"2017-06-21","close":203.45},{"date":"2017-06-22","close":204.35},{"date":"2017-06-23","close":206.11},{"date":"2017-06-26","close":207.47},{"date":"2017-06-27","close":205.73},{"date":"2017-06-28","close":207.32},{"date":"2017-06-29","close":205.75},{"date":"2017-06-30","close":207.76},{"date":"2017-07-03","close":206.93},{"date":"2017-07-05","close":207.79},{"date":"2017-07-06","close":204.74},{"date":"2017-07-07","close":211.4},{"date":"2017-07-10","close":208.48},{"date":"2017-07-11","close":207.58},{"date":"2017-07-12","close":208.71},{"date":"2017-07-13","close":209.23},{"date":"2017-07-14","close":211.09},{"date":"2017-07-17","close":211.01},{"date":"2017-07-18","close":210.77},{"date":"2017-07-19","close":211.89},{"date":"2017-07-20","close":212.57},{"date":"2017-07-21","close":211.17},{"date":"2017-07-24","close":214.23},{"date":"2017-07-25","close":215.59},{"date":"2017-07-26","close":212.03},{"date":"2017-07-27","close":210.42},{"date":"2017-07-28","close":210.1},{"date":"2017-07-31","close":207.22},{"date":"2017-08-01","close":204.42},{"date":"2017-08-02","close":203.01},{"date":"2017-08-03","close":216.88},{"date":"2017-08-04","close":214.26},{"date":"2017-08-07","close":214.6},{"date":"2017-08-08","close":213.0},{"date":"2017-08-09","close":210.6},{"date":"2017-08-10","close":204.0},{"date":"2017-08-11","close":205.34},{"date":"2017-08-14","close":208.89},{"date":"2017-08-15","close":208.9},{"date":"2017-08-16","close":214.79},{"date":"2017-08-17","close":211.9},{"date":"2017-08-18","close":210.66},{"date":"2017-08-21","close":211.77},{"date":"2017-08-22","close":213.0},{"date":"2017-08-23","close":207.63},{"date":"2017-08-24","close":207.67},{"date":"2017-08-25","close":207.01},{"date":"2017-08-28","close":207.38},{"date":"2017-08-29","close":205.61},{"date":"2017-08-30","close":207.58},{"date":"2017-08-31","close":211.75},{"date":"2017-09-01","close":210.51},{"date":"2017-09-05","close":210.94},{"date":"2017-09-06","close":225.41},{"date":"2017-09-07","close":227.14},{"date":"2017-09-08","close":232.75},{"date":"2017-09-11","close":233.85},{"date":"2017-09-12","close":235.53},{"date":"2017-09-13","close":233.97},{"date":"2017-09-14","close":234.3},{"date":"2017-09-15","close":235.23},{"date":"2017-09-18","close":239.73},{"date":"2017-09-19","close":239.75},{"date":"2017-09-20","close":236.86},{"date":"2017-09-21","close":237.06},{"date":"2017-09-22","close":241.77},{"date":"2017-09-25","close":242.56},{"date":"2017-09-26","close":240.78},{"date":"2017-09-27","close":241.23},{"date":"2017-09-28","close":240.49},{"date":"2017-09-29","close":241.97},{"date":"2017-10-02","close":244.72},{"date":"2017-10-03","close":244.25},{"date":"2017-10-04","close":246.08},{"date":"2017-10-05","close":246.42},{"date":"2017-10-06","close":246.05},{"date":"2017-10-09","close":243.62},{"date":"2017-10-10","close":240.42},{"date":"2017-10-11","close":239.89},{"date":"2017-10-12","close":240.03},{"date":"2017-10-13","close":238.71},{"date":"2017-10-16","close":239.03},{"date":"2017-10-17","close":240.76},{"date":"2017-10-18","close":240.64},{"date":"2017-10-19","close":241.99},{"date":"2017-10-20","close":243.06},{"date":"2017-10-23","close":242.99},{"date":"2017-10-24","close":241.26},{"date":"2017-10-25","close":242.48},{"date":"2017-10-26","close":241.3},{"date":"2017-10-27","close":242.79},{"date":"2017-10-30","close":236.76},{"date":"2017-10-31","close":236.98},{"date":"2017-11-01","close":241.71},{"date":"2017-11-02","close":254.8},{"date":"2017-11-03","close":256.41},{"date":"2017-11-06","close":256.58},{"date":"2017-11-07","close":260.31},{"date":"2017-11-08","close":259.59},{"date":"2017-11-09","close":257.14},{"date":"2017-11-10","close":252.89},{"date":"2017-11-13","close":256.94},{"date":"2017-11-14","close":256.55},{"date":"2017-11-15","close":255.44},{"date":"2017-11-16","close":263.44},{"date":"2017-11-17","close":266.21},{"date":"2017-11-20","close":266.64},{"date":"2017-11-21","close":267.6},{"date":"2017-11-22","close":266.55},{"date":"2017-11-24","close":267.71},{"date":"2017-11-27","close":267.94},{"date":"2017-11-28","close":270.19},{"date":"2017-11-29","close":264.41},{"date":"2017-11-30","close":265.52},{"date":"2017-12-01","close":265.58},{"date":"2017-12-04","close":252.98},{"date":"2017-12-05","close":251.75},{"date":"2017-12-06","close":250.1},{"date":"2017-12-07","close":251.19},{"date":"2017-12-08","close":252.76},{"date":"2017-12-11","close":252.18},{"date":"2017-12-12","close":249.86},{"date":"2017-12-13","close":251.91},{"date":"2017-12-14","close":249.35},{"date":"2017-12-15","close":252.17},{"date":"2017-12-18","close":251.91},{"date":"2017-12-19","close":254.23},{"date":"2017-12-20","close":255.77},{"date":"2017-12-21","close":249.92},{"date":"2017-12-22","close":249.44},{"date":"2017-12-26","close":247.89},{"date":"2017-12-27","close":249.65},{"date":"2017-12-28","close":251.51},{"date":"2017-12-29","close":248.82},{"date":"2018-01-02","close":241.9935},{"date":"2018-01-03","close":243.8081},{"date":"2018-01-04","close":241.3095},{"date":"2018-01-05","close":244.8435},{"date":"2018-01-08","close":245.746},{"date":"2018-01-09","close":249.0331},{"date":"2018-01-10","close":245.0241},{"date":"2018-01-11","close":247.627},{"date":"2018-01-12","close":250.021},{"date":"2018-01-16","close":249.7836},{"date":"2018-01-17","close":258.6945},{"date":"2018-01-18","close":261.5349},{"date":"2018-01-19","close":262.5991},{"date":"2018-01-22","close":261.0127},{"date":"2018-01-23","close":260.205},{"date":"2018-01-24","close":261.3261},{"date":"2018-01-25","close":264.2425},{"date":"2018-01-26","close":270.3605},{"date":"2018-01-29","close":273.2676},{"date":"2018-01-30","close":267.4821},{"date":"2018-01-31","close":263.8626},{"date":"2018-02-01","close":264.746},{"date":"2018-02-02","close":258.7421},{"date":"2018-02-05","close":248.3777},{"date":"2018-02-06","close":248.8525},{"date":"2018-02-07","close":249.9356},{"date":"2018-02-08","close":236.6831},{"date":"2018-02-09","close":240.1126},{"date":"2018-02-12","close":242.4401},{"date":"2018-02-13","close":242.2026},{"date":"2018-02-14","close":247.912},{"date":"2018-02-15","close":252.3295},{"date":"2018-02-16","close":254.4955},{"date":"2018-02-20","close":255.6166},{"date":"2018-02-21","close":256.5},{"date":"2018-02-22","close":236.9681},{"date":"2018-02-23","close":242.5066},{"date":"2018-02-26","close":243.4471},{"date":"2018-02-27","close":241.0341},{"date":"2018-02-28","close":237.3386},{"date":"2018-03-01","close":230.8507},{"date":"2018-03-02","close":233.6476},{"date":"2018-03-05","close":238.3089},{"date":"2018-03-06","close":241.9333},{"date":"2018-03-07","close":245.1011},{"date":"2018-03-08","close":248.678},{"date":"2018-03-09","close":256.1457},{"date":"2018-03-12","close":253.406},{"date":"2018-03-13","close":254.3288},{"date":"2018-03-14","close":252.7496},{"date":"2018-03-15","close":252.9779},{"date":"2018-03-16","close":251.8648},{"date":"2018-03-19","close":249.3725},{"date":"2018-03-20","close":252.3595},{"date":"2018-03-21","close":247.3842},{"date":"2018-03-22","close":244.3021},{"date":"2018-03-23","close":240.5444},{"date":"2018-03-26","close":246.5091},{"date":"2018-03-27","close":245.1011},{"date":"2018-03-28","close":240.7728},{"date":"2018-03-29","close":242.5612},{"date":"2018-04-02","close":237.8618},{"date":"2018-04-03","close":239.0984},{"date":"2018-04-04","close":240.3351},{"date":"2018-04-05","close":239.7834},{"date":"2018-04-06","close":234.6654},{"date":"2018-04-09","close":236.1685},{"date":"2018-04-10","close":243.17},{"date":"2018-04-11","close":242.8656},{"date":"2018-04-12","close":245.6434},{"date":"2018-04-13","close":244.9775},{"date":"2018-04-16","close":249.7339},{"date":"2018-04-17","close":253.482},{"date":"2018-04-18","close":255.613},{"date":"2018-04-19","close":256.5073},{"date":"2018-04-20","close":257.8295},{"date":"2018-04-23","close":258.4668},{"date":"2018-04-24","close":250.5426},{"date":"2018-04-25","close":251.6079},{"date":"2018-04-26","close":256.0125},{"date":"2018-04-27","close":257.5346},{"date":"2018-04-30","close":254.833},{"date":"2018-05-01","close":257.2111},{"date":"2018-05-02","close":256.4596},{"date":"2018-05-03","close":253.1872},{"date":"2018-05-04","close":257.8866},{"date":"2018-05-07","close":259.1231},{"date":"2018-05-08","close":254.6712},{"date":"2018-05-09","close":254.0814},{"date":"2018-05-10","close":255.4702},{"date":"2018-05-11","close":252.74},{"date":"2018-05-14","close":252.6925},{"date":"2018-05-15","close":247.0059},{"date":"2018-05-16","close":246.7964},{"date":"2018-05-17","close":247.1583},{"date":"2018-05-18","close":251.7971},{"date":"2018-05-21","close":253.8735},{"date":"2018-05-22","close":249.711},{"date":"2018-05-23","close":253.2735},{"date":"2018-05-24","close":254.0164},{"date":"2018-05-25","close":253.2829},{"date":"2018-05-29","close":249.3586},{"date":"2018-05-30","close":254.2355},{"date":"2018-05-31","close":254.4736},{"date":"2018-06-01","close":256.2929},{"date":"2018-06-04","close":259.2838},{"date":"2018-06-05","close":263.9321},{"date":"2018-06-06","close":265.5704},{"date":"2018-06-07","close":264.3416},{"date":"2018-06-08","close":269.8281},{"date":"2018-06-11","close":270.4091},{"date":"2018-06-12","close":271.3426},{"date":"2018-06-13","close":270.933},{"date":"2018-06-14","close":270.6664},{"date":"2018-06-15","close":268.6947},{"date":"2018-06-18","close":266.5706},{"date":"2018-06-19","close":263.2272},{"date":"2018-06-20","close":264.1512},{"date":"2018-06-21","close":266.2943},{"date":"2018-06-22","close":268.3326},{"date":"2018-06-25","close":262.8367},{"date":"2018-06-26","close":262.7033},{"date":"2018-06-27","close":256.4549},{"date":"2018-06-28","close":256.5882},{"date":"2018-06-29","close":255.4737},{"date":"2018-07-02","close":254.8927},{"date":"2018-07-03","close":257.1597},{"date":"2018-07-05","close":258.2169},{"date":"2018-07-06","close":261.2555},{"date":"2018-07-09","close":265.0942},{"date":"2018-07-10","close":265.075},{"date":"2018-07-11","close":263.0367},{"date":"2018-07-12","close":264.894},{"date":"2018-07-13","close":262.589},{"date":"2018-07-16","close":259.703},{"date":"2018-07-17","close":264.4369},{"date":"2018-07-18","close":263.2081},{"date":"2018-07-19","close":264.2274},{"date":"2018-07-20","close":262.3985},{"date":"2018-07-23","close":265.3704},{"date":"2018-07-24","close":262.1318},{"date":"2018-07-25","close":265.4847},{"date":"2018-07-26","close":265.6561},{"date":"2018-07-27","close":262.0843},{"date":"2018-07-30","close":257.9122},{"date":"2018-07-31","close":259.76},{"date":"2018-08-01","close":257.9502},{"date":"2018-08-02","close":237.195},{"date":"2018-08-03","close":234.1851},{"date":"2018-08-06","close":230.1273},{"date":"2018-08-07","close":225.8982},{"date":"2018-08-08","close":221.5738},{"date":"2018-08-09","close":221.0404},{"date":"2018-08-10","close":217.297},{"date":"2018-08-13","close":220.688},{"date":"2018-08-14","close":220.3826},{"date":"2018-08-15","close":224.1697},{"date":"2018-08-16","close":226.049},{"date":"2018-08-17","close":227.1745},{"date":"2018-08-20","close":229.8455},{"date":"2018-08-21","close":232.3543},{"date":"2018-08-22","close":236.1795},{"date":"2018-08-23","close":235.0062},{"date":"2018-08-24","close":236.2177},{"date":"2018-08-27","close":236.7137},{"date":"2018-08-28","close":236.0174},{"date":"2018-08-29","close":237.0475},{"date":"2018-08-30","close":237.3433},{"date":"2018-08-31","close":236.0268},{"date":"2018-09-04","close":235.6167},{"date":"2018-09-05","close":231.3432},{"date":"2018-09-06","close":236.5706},{"date":"2018-09-07","close":236.7137},{"date":"2018-09-10","close":241.1303},{"date":"2018-09-11","close":243.3053},{"date":"2018-09-12","close":250.4501},{"date":"2018-09-13","close":255.0002},{"date":"2018-09-14","close":257.9669},{"date":"2018-09-17","close":254.8285},{"date":"2018-09-18","close":256.5456},{"date":"2018-09-19","close":258.1194},{"date":"2018-09-20","close":257.5853},{"date":"2018-09-21","close":257.3182},{"date":"2018-09-24","close":256.5742},{"date":"2018-09-25","close":258.0909},{"date":"2018-09-26","close":256.6028},{"date":"2018-09-27","close":253.0352},{"date":"2018-09-28","close":253.8268},{"date":"2018-10-01","close":253.2641},{"date":"2018-10-02","close":252.501},{"date":"2018-10-03","close":248.6853},{"date":"2018-10-04","close":242.3513},{"date":"2018-10-05","close":241.9221},{"date":"2018-10-08","close":239.0031},{"date":"2018-10-09","close":238.2686},{"date":"2018-10-10","close":236.5706},{"date":"2018-10-11","close":233.2796},{"date":"2018-10-12","close":236.8091},{"date":"2018-10-15","close":237.6485},{"date":"2018-10-16","close":238.1827},{"date":"2018-10-17","close":237.4005},{"date":"2018-10-18","close":233.9188},{"date":"2018-10-19","close":232.173},{"date":"2018-10-22","close":229.3972},{"date":"2018-10-23","close":228.7294},{"date":"2018-10-24","close":223.6832},{"date":"2018-10-25","close":228.863},{"date":"2018-10-26","close":224.7039},{"date":"2018-10-29","close":226.316},{"date":"2018-10-30","close":231.4099},{"date":"2018-10-31","close":229.6452},{"date":"2018-11-01","close":251.3468},{"date":"2018-11-02","close":244.326},{"date":"2018-11-05","close":246.2624},{"date":"2018-11-06","close":245.5374},{"date":"2018-11-07","close":251.175},{"date":"2018-11-08","close":252.3197},{"date":"2018-11-09","close":253.6266},{"date":"2018-11-12","close":247.3022},{"date":"2018-11-13","close":246.4912},{"date":"2018-11-14","close":244.4472},{"date":"2018-11-15","close":248.9747},{"date":"2018-11-16","close":250.417},{"date":"2018-11-19","close":241.725},{"date":"2018-11-20","close":242.1357},{"date":"2018-11-21","close":243.0814},{"date":"2018-11-23","close":241.3334},{"date":"2018-11-26","close":246.4626},{"date":"2018-11-27","close":246.8543},{"date":"2018-11-28","close":255.298},{"date":"2018-11-29","close":259.3383},{"date":"2018-11-30","close":263.0731},{"date":"2018-12-03","close":263.2736},{"date":"2018-12-04","close":254.2473},{"date":"2018-12-06","close":256.0334},{"date":"2018-12-07","close":245.135},{"date":"2018-12-10","close":245.6412},{"date":"2018-12-11","close":243.9028},{"date":"2018-12-12","close":246.9306},{"date":"2018-12-13","close":244.9344},{"date":"2018-12-14","close":236.3379},{"date":"2018-12-17","close":234.7332},{"date":"2018-12-18","close":234.9051},{"date":"2018-12-19","close":234.1505},{"date":"2018-12-20","close":227.9706},{"date":"2018-12-21","close":227.4929},{"date":"2018-12-24","close":219.2498},{"date":"2018-12-26","close":228.3908},{"date":"2018-12-27","close":237.7897},{"date":"2018-12-28","close":243.0909},{"date":"2018-12-31","close":246.8925},{"date":"2019-01-02","close":241.0659},{"date":"2019-01-03","close":235.163},{"date":"2019-01-04","close":239.8815},{"date":"2019-01-07","close":238.9646},{"date":"2019-01-08","close":241.5053},{"date":"2019-01-09","close":247.9813},{"date":"2019-01-10","close":250.8469},{"date":"2019-01-11","close":244.5141},{"date":"2019-01-14","close":238.7353},{"date":"2019-01-15","close":244.6287},{"date":"2019-01-16","close":237.4936},{"date":"2019-01-17","close":243.282},{"date":"2019-01-18","close":246.3576},{"date":"2019-01-22","close":245.9851},{"date":"2019-01-23","close":248.8983},{"date":"2019-01-24","close":254.0753},{"date":"2019-01-25","close":256.7784},{"date":"2019-01-28","close":255.852},{"date":"2019-01-29","close":255.8615},{"date":"2019-01-30","close":260.4178},{"date":"2019-01-31","close":261.2392},{"date":"2019-02-01","close":259.5198},{"date":"2019-02-04","close":259.9879},{"date":"2019-02-05","close":261.1532},{"date":"2019-02-06","close":260.3317},{"date":"2019-02-07","close":258.7462},{"date":"2019-02-08","close":261.8504},{"date":"2019-02-11","close":263.2354},{"date":"2019-02-12","close":265.442},{"date":"2019-02-13","close":268.9568},{"date":"2019-02-14","close":268.8996},{"date":"2019-02-15","close":273.0737},{"date":"2019-02-19","close":269.3581},{"date":"2019-02-20","close":273.6372},{"date":"2019-02-21","close":262.8916},{"date":"2019-02-22","close":272.6248},{"date":"2019-02-25","close":277.1428},{"date":"2019-02-26","close":275.4521},{"date":"2019-02-27","close":277.391},{"date":"2019-02-28","close":277.1711},{"date":"2019-03-01","close":281.6371},{"date":"2019-03-04","close":279.82},{"date":"2019-03-05","close":280.7477},{"date":"2019-03-06","close":274.5892},{"date":"2019-03-07","close":274.9812},{"date":"2019-03-08","close":274.3501},{"date":"2019-03-11","close":279.1219},{"date":"2019-03-12","close":283.4826},{"date":"2019-03-13","close":284.4389},{"date":"2019-03-14","close":285.7968},{"date":"2019-03-15","close":289.6603},{"date":"2019-03-18","close":287.9294},{"date":"2019-03-19","close":288.2449},{"date":"2019-03-20","close":288.6083},{"date":"2019-03-21","close":291.6302},{"date":"2019-03-22","close":288.5031},{"date":"2019-03-25","close":286.4949},{"date":"2019-03-26","close":290.7505},{"date":"2019-03-27","close":286.6765},{"date":"2019-03-28","close":286.9921},{"date":"2019-03-29","close":288.9527},{"date":"2019-04-01","close":289.0482},{"date":"2019-04-02","close":289.4977},{"date":"2019-04-03","close":289.1151},{"date":"2019-04-04","close":288.9909},{"date":"2019-04-05","close":289.0674},{"date":"2019-04-08","close":290.0906},{"date":"2019-04-09","close":290.1001},{"date":"2019-04-10","close":291.525},{"date":"2019-04-11","close":291.898},{"date":"2019-04-12","close":291.7928},{"date":"2019-04-15","close":289.5073},{"date":"2019-04-16","close":281.178},{"date":"2019-04-17","close":265.6096},{"date":"2019-04-18","close":264.9401},{"date":"2019-04-22","close":262.5399},{"date":"2019-04-23","close":267.9046},{"date":"2019-04-24","close":266.6902},{"date":"2019-04-25","close":269.0139},{"date":"2019-04-26","close":269.7122},{"date":"2019-04-29","close":268.3159},{"date":"2019-04-30","close":273.6711},{"date":"2019-05-01","close":268.3445},{"date":"2019-05-02","close":285.0031},{"date":"2019-05-03","close":287.2312},{"date":"2019-05-06","close":285.9307},{"date":"2019-05-07","close":281.4648},{"date":"2019-05-08","close":283.387},{"date":"2019-05-09","close":288.1684},{"date":"2019-05-10","close":289.5933},{"date":"2019-05-13","close":281.2162},{"date":"2019-05-14","close":284.8351},{"date":"2019-05-15","close":283.0065},{"date":"2019-05-16","close":288.6647},{"date":"2019-05-17","close":283.3896},{"date":"2019-05-20","close":279.3013},{"date":"2019-05-21","close":282.7959},{"date":"2019-05-22","close":285.0649},{"date":"2019-05-23","close":279.4929},{"date":"2019-05-24","close":283.0162},{"date":"2019-05-28","close":277.2909},{"date":"2019-05-29","close":276.391},{"date":"2019-05-30","close":278.5067},{"date":"2019-05-31","close":276.0175},{"date":"2019-06-03","close":277.3292},{"date":"2019-06-04","close":280.3641},{"date":"2019-06-05","close":285.4576},{"date":"2019-06-06","close":288.9041},{"date":"2019-06-07","close":292.2742},{"date":"2019-06-10","close":297.7026},{"date":"2019-06-11","close":296.3814},{"date":"2019-06-12","close":302.3364},{"date":"2019-06-13","close":307.3245},{"date":"2019-06-14","close":306.5969},{"date":"2019-06-17","close":311.6614},{"date":"2019-06-18","close":317.4728},{"date":"2019-06-19","close":319.4354},{"date":"2019-06-20","close":320.5748},{"date":"2019-06-21","close":320.4695},{"date":"2019-06-24","close":318.6217},{"date":"2019-06-25","close":321.8099},{"date":"2019-06-26","close":313.0114},{"date":"2019-06-27","close":313.7869},{"date":"2019-06-28","close":317.042},{"date":"2019-07-01","close":321.561},{"date":"2019-07-02","close":317.8462},{"date":"2019-07-03","close":319.1003},{"date":"2019-07-05","close":319.9142},{"date":"2019-07-08","close":318.5548},{"date":"2019-07-09","close":321.0535},{"date":"2019-07-10","close":317.76},{"date":"2019-07-11","close":321.6663},{"date":"2019-07-12","close":320.0291},{"date":"2019-07-15","close":320.6897},{"date":"2019-07-16","close":317.3962},{"date":"2019-07-17","close":319.761},{"date":"2019-07-18","close":325.9745},{"date":"2019-07-19","close":320.7758},{"date":"2019-07-22","close":324.7299},{"date":"2019-07-23","close":326.9607},{"date":"2019-07-24","close":331.3359},{"date":"2019-07-25","close":331.3742},{"date":"2019-07-26","close":332.3699},{"date":"2019-07-29","close":335.8166},{"date":"2019-07-30","close":332.2933},{"date":"2019-07-31","close":325.2661},{"date":"2019-08-01","close":346.166},{"date":"2019-08-02","close":345.9554},{"date":"2019-08-05","close":335.6634},{"date":"2019-08-06","close":347.2384},{"date":"2019-08-07","close":342.5662},{"date":"2019-08-08","close":350.7711},{"date":"2019-08-09","close":355.8166},{"date":"2019-08-12","close":350.1296},{"date":"2019-08-13","close":354.821},{"date":"2019-08-14","close":349.7804},{"date":"2019-08-15","close":353.0865},{"date":"2019-08-16","close":354.3802},{"date":"2019-08-19","close":354.4088},{"date":"2019-08-20","close":352.5115},{"date":"2019-08-21","close":352.4348},{"date":"2019-08-22","close":350.8825},{"date":"2019-08-23","close":343.0054},{"date":"2019-08-26","close":345.1903},{"date":"2019-08-27","close":344.9698},{"date":"2019-08-28","close":344.6249},{"date":"2019-08-29","close":348.1896},{"date":"2019-08-30","close":348.7359},{"date":"2019-09-03","close":346.0526},{"date":"2019-09-04","close":340.9355},{"date":"2019-09-05","close":341.6064},{"date":"2019-09-06","close":341.3093},{"date":"2019-09-09","close":327.0884},{"date":"2019-09-10","close":324.7407},{"date":"2019-09-11","close":324.6352},{"date":"2019-09-12","close":323.6865},{"date":"2019-09-13","close":317.3332},{"date":"2019-09-16","close":315.3974},{"date":"2019-09-17","close":324.5106},{"date":"2019-09-18","close":326.6093},{"date":"2019-09-19","close":327.443},{"date":"2019-09-20","close":329.4553},{"date":"2019-09-23","close":333.2501},{"date":"2019-09-24","close":329.2924},{"date":"2019-09-25","close":328.4396},{"date":"2019-09-26","close":325.8138},{"date":"2019-09-27","close":321.6167},{"date":"2019-09-30","close":325.5744},{"date":"2019-10-01","close":317.6973},{"date":"2019-10-02","close":311.7272},{"date":"2019-10-03","close":318.5215},{"date":"2019-10-04","close":316.3078},{"date":"2019-10-07","close":314.7363},{"date":"2019-10-08","close":303.534},{"date":"2019-10-09","close":304.9523},{"date":"2019-10-10","close":303.8694},{"date":"2019-10-11","close":308.6512},{"date":"2019-10-14","close":311.1906},{"date":"2019-10-15","close":314.8416},{"date":"2019-10-16","close":309.8011},{"date":"2019-10-17","close":314.3529},{"date":"2019-10-18","close":314.6116},{"date":"2019-10-21","close":316.6049},{"date":"2019-10-22","close":308.9674},{"date":"2019-10-23","close":308.2487},{"date":"2019-10-24","close":307.2808},{"date":"2019-10-25","close":308.4499},{"date":"2019-10-28","close":313.6821},{"date":"2019-10-29","close":314.7075},{"date":"2019-10-30","close":316.0778},{"date":"2019-10-31","close":332.9147},{"date":"2019-11-01","close":331.5636},{"date":"2019-11-04","close":334.0935},{"date":"2019-11-05","close":322.1916},{"date":"2019-11-06","close":320.9746},{"date":"2019-11-07","close":321.5399},{"date":"2019-11-08","close":317.3619},{"date":"2019-11-11","close":313.251},{"date":"2019-11-12","close":318.0902},{"date":"2019-11-13","close":321.9999},{"date":"2019-11-14","close":328.4269},{"date":"2019-11-15","close":332.7531},{"date":"2019-11-18","close":330.6332},{"date":"2019-11-19","close":339.4103},{"date":"2019-11-20","close":338.5853},{"date":"2019-11-21","close":336.6764},{"date":"2019-11-22","close":332.6284},{"date":"2019-11-25","close":334.1632},{"date":"2019-11-26","close":335.8419},{"date":"2019-11-27","close":339.1609},{"date":"2019-11-29","close":338.9403},{"date":"2019-12-02","close":337.3096},{"date":"2019-12-03","close":338.0961},{"date":"2019-12-04","close":339.1993},{"date":"2019-12-05","close":343.6597},{"date":"2019-12-06","close":353.0124},{"date":"2019-12-09","close":342.4607},{"date":"2019-12-10","close":339.4967},{"date":"2019-12-11","close":340.3216},{"date":"2019-12-12","close":341.9236},{"date":"2019-12-13","close":345.2137},{"date":"2019-12-16","close":349.4441},{"date":"2019-12-17","close":352.2642},{"date":"2019-12-18","close":355.6599},{"date":"2019-12-19","close":358.1924},{"date":"2019-12-20","close":357.6264},{"date":"2019-12-23","close":359.0557},{"date":"2019-12-24","close":358.7391},{"date":"2019-12-26","close":357.5784},{"date":"2019-12-27","close":356.8206},{"date":"2019-12-30","close":356.2546},{"date":"2019-12-31","close":361.0988},{"date":"2020-01-02","close":363.0653},{"date":"2020-01-03","close":359.353},{"date":"2020-01-06","close":363.5449},{"date":"2020-01-07","close":362.9886},{"date":"2020-01-08","close":363.9957},{"date":"2020-01-09","close":363.9479},{"date":"2020-01-10","close":363.2668},{"date":"2020-01-13","close":362.7679},{"date":"2020-01-14","close":367.5258},{"date":"2020-01-15","close":364.8974},{"date":"2020-01-16","close":368.7153},{"date":"2020-01-17","close":368.0917},{"date":"2020-01-21","close":368.2932},{"date":"2020-01-22","close":370.6051},{"date":"2020-01-23","close":369.1374},{"date":"2020-01-24","close":364.5329},{"date":"2020-01-27","close":363.0941},{"date":"2020-01-28","close":364.8784},{"date":"2020-01-29","close":363.919},{"date":"2020-01-30","close":364.9934},{"date":"2020-01-31","close":356.3698},{"date":"2020-02-03","close":358.4418},{"date":"2020-02-04","close":367.6504},{"date":"2020-02-05","close":369.7608},{"date":"2020-02-06","close":365.8663},{"date":"2020-02-07","close":359.7847},{"date":"2020-02-10","close":361.4442},{"date":"2020-02-11","close":363.3915},{"date":"2020-02-12","close":362.0102},{"date":"2020-02-13","close":366.2212},{"date":"2020-02-14","close":370.8928},{"date":"2020-02-18","close":371.9576},{"date":"2020-02-19","close":379.0368},{"date":"2020-02-20","close":368.6961},{"date":"2020-02-21","close":355.305},{"date":"2020-02-24","close":346.8541},{"date":"2020-02-25","close":333.9234},{"date":"2020-02-26","close":331.2279},{"date":"2020-02-27","close":323.3621},{"date":"2020-02-28","close":321.6913},{"date":"2020-03-02","close":339.5417},{"date":"2020-03-03","close":323.6982},{"date":"2020-03-04","close":337.4005},{"date":"2020-03-05","close":326.9245},{"date":"2020-03-06","close":333.1179},{"date":"2020-03-09","close":320.9903},{"date":"2020-03-10","close":342.192},{"date":"2020-03-11","close":328.4704},{"date":"2020-03-12","close":285.8656},{"date":"2020-03-13","close":305.7518},{"date":"2020-03-16","close":271.4144},{"date":"2020-03-17","close":252.383},{"date":"2020-03-18","close":235.3007},{"date":"2020-03-19","close":244.2788},{"date":"2020-03-20","close":234.1389},{"date":"2020-03-23","close":216.3461},{"date":"2020-03-24","close":245.6999},{"date":"2020-03-25","close":269.686},{"date":"2020-03-26","close":278.4529},{"date":"2020-03-27","close":271.2704},{"date":"2020-03-30","close":276.8685},{"date":"2020-03-31","close":281.2086},{"date":"2020-04-01","close":268.6683},{"date":"2020-04-02","close":283.5516},{"date":"2020-04-03","close":282.6585},{"date":"2020-04-06","close":308.6613},{"date":"2020-04-07","close":296.1208},{"date":"2020-04-08","close":308.786},{"date":"2020-04-09","close":312.6077},{"date":"2020-04-13","close":308.2676},{"date":"2020-04-14","close":317.764},{"date":"2020-04-15","close":317.8697},{"date":"2020-04-16","close":316.9479},{"date":"2020-04-17","close":332.8875},{"date":"2020-04-20","close":331.1302},{"date":"2020-04-21","close":315.2867},{"date":"2020-04-22","close":320.7408},{"date":"2020-04-23","close":321.1248},{"date":"2020-04-24","close":324.9273},{"date":"2020-04-27","close":336.1521},{"date":"2020-04-28","close":326.7325},{"date":"2020-04-29","close":339.0808},{"date":"2020-04-30","close":322.0562},{"date":"2020-05-01","close":316.2661},{"date":"2020-05-04","close":312.8189},{"date":"2020-05-05","close":327.1933},{"date":"2020-05-06","close":323.3141},{"date":"2020-05-07","close":329.6131},{"date":"2020-05-08","close":326.7612},{"date":"2020-05-11","close":333.6267},{"date":"2020-05-12","close":326.6941},{"date":"2020-05-13","close":324.5432},{"date":"2020-05-14","close":321.3713},{"date":"2020-05-15","close":322.6592},{"date":"2020-05-18","close":339.3741},{"date":"2020-05-19","close":332.2326},{"date":"2020-05-20","close":338.5956},{"date":"2020-05-21","close":337.8556},{"date":"2020-05-22","close":349.1398},{"date":"2020-05-26","close":336.4138},{"date":"2020-05-27","close":334.1358},{"date":"2020-05-28","close":344.382},{"date":"2020-05-29","close":348.7746},{"date":"2020-06-01","close":351.2928},{"date":"2020-06-02","close":351.0142},{"date":"2020-06-03","close":356.4833},{"date":"2020-06-04","close":352.3694},{"date":"2020-06-05","close":361.962},{"date":"2020-06-08","close":360.5106},{"date":"2020-06-09","close":352.9269},{"date":"2020-06-10","close":352.4944},{"date":"2020-06-11","close":337.3077},{"date":"2020-06-12","close":338.5764},{"date":"2020-06-15","close":345.8814},{"date":"2020-06-16","close":350.0337},{"date":"2020-06-17","close":353.5323},{"date":"2020-06-18","close":351.3794},{"date":"2020-06-19","close":354.09},{"date":"2020-06-22","close":353.8113},{"date":"2020-06-23","close":354.1668},{"date":"2020-06-24","close":341.5177},{"date":"2020-06-25","close":341.1812},{"date":"2020-06-26","close":342.0559},{"date":"2020-06-29","close":341.6426},{"date":"2020-06-30","close":349.8511},{"date":"2020-07-01","close":354.6089},{"date":"2020-07-02","close":353.8593},{"date":"2020-07-06","close":353.8593},{"date":"2020-07-07","close":346.6888},{"date":"2020-07-08","close":346.2755},{"date":"2020-07-09","close":343.1036},{"date":"2020-07-10","close":341.0082},{"date":"2020-07-13","close":336.6444},{"date":"2020-07-14","close":348.2843},{"date":"2020-07-15","close":359.8763},{"date":"2020-07-16","close":355.5797},{"date":"2020-07-17","close":367.0563},{"date":"2020-07-20","close":369.8629},{"date":"2020-07-21","close":370.4205},{"date":"2020-07-22","close":374.2939},{"date":"2020-07-23","close":373.7461},{"date":"2020-07-24","close":372.6119},{"date":"2020-07-27","close":370.0551},{"date":"2020-07-28","close":369.7379},{"date":"2020-07-29","close":385.4245},{"date":"2020-07-30","close":370.2186},{"date":"2020-07-31","close":358.6172},{"date":"2020-08-03","close":359.1457},{"date":"2020-08-04","close":353.9649},{"date":"2020-08-05","close":359.7223},{"date":"2020-08-06","close":355.2241},{"date":"2020-08-07","close":359.0016},{"date":"2020-08-10","close":361.789},{"date":"2020-08-11","close":360.6932},{"date":"2020-08-12","close":361.4141},{"date":"2020-08-13","close":367.6001},{"date":"2020-08-14","close":364.1078},{"date":"2020-08-17","close":360.5098},{"date":"2020-08-18","close":359.7979},{"date":"2020-08-19","close":357.691},{"date":"2020-08-20","close":356.6808},{"date":"2020-08-21","close":357.5274},{"date":"2020-08-24","close":356.777},{"date":"2020-08-25","close":363.1555},{"date":"2020-08-26","close":361.6643},{"date":"2020-08-27","close":365.8492},{"date":"2020-08-28","close":370.4091},{"date":"2020-08-31","close":378.0383},{"date":"2020-09-01","close":383.2335},{"date":"2020-09-02","close":392.6903},{"date":"2020-09-03","close":381.5306},{"date":"2020-09-04","close":374.6134},{"date":"2020-09-08","close":367.4462},{"date":"2020-09-09","close":374.6904},{"date":"2020-09-10","close":363.7231},{"date":"2020-09-11","close":356.5077},{"date":"2020-09-14","close":357.7679},{"date":"2020-09-15","close":355.7957},{"date":"2020-09-16","close":344.3184},{"date":"2020-09-17","close":333.428},{"date":"2020-09-18","close":325.1351},{"date":"2020-09-21","close":314.3024},{"date":"2020-09-22","close":319.2377},{"date":"2020-09-23","close":318.2179},{"date":"2020-09-24","close":317.0154},{"date":"2020-09-25","close":323.0667},{"date":"2020-09-28","close":328.916},{"date":"2020-09-29","close":322.807},{"date":"2020-09-30","close":327.5017},{"date":"2020-10-01","close":324.4424},{"date":"2020-10-02","close":323.1532},{"date":"2020-10-05","close":326.4242},{"date":"2020-10-06","close":323.6055},{"date":"2020-10-07","close":334.8229},{"date":"2020-10-08","close":340.8935},{"date":"2020-10-09","close":349.7155},{"date":"2020-10-12","close":353.6697},{"date":"2020-10-13","close":348.792},{"date":"2020-10-14","close":350.668},{"date":"2020-10-15","close":348.0704},{"date":"2020-10-16","close":351.5243},{"date":"2020-10-19","close":347.9069},{"date":"2020-10-20","close":348.0704},{"date":"2020-10-21","close":345.4344},{"date":"2020-10-22","close":354.2468},{"date":"2020-10-23","close":352.342},{"date":"2020-10-26","close":343.7989},{"date":"2020-10-27","close":338.1228},{"date":"2020-10-28","close":322.3163},{"date":"2020-10-29","close":314.2543},{"date":"2020-10-30","close":306.1538},{"date":"2020-11-02","close":307.8278},{"date":"2020-11-03","close":319.5841},{"date":"2020-11-04","close":316.2746},{"date":"2020-11-05","close":324.4712},{"date":"2020-11-06","close":323.1917},{"date":"2020-11-09","close":350.1485},{"date":"2020-11-10","close":354.4681},{"date":"2020-11-11","close":349.1961},{"date":"2020-11-12","close":343.5243},{"date":"2020-11-13","close":350.9005},{"date":"2020-11-16","close":361.3196},{"date":"2020-11-17","close":361.5893},{"date":"2020-11-18","close":356.4568},{"date":"2020-11-19","close":358.4789},{"date":"2020-11-20","close":356.8804},{"date":"2020-11-23","close":359.3167},{"date":"2020-11-24","close":367.4825},{"date":"2020-11-25","close":359.8174},{"date":"2020-11-27","close":357.3041},{"date":"2020-11-30","close":368.5707},{"date":"2020-12-01","close":366.3751},{"date":"2020-12-02","close":366.2885},{"date":"2020-12-03","close":363.987},{"date":"2020-12-04","close":372.6344},{"date":"2020-12-07","close":368.6765},{"date":"2020-12-08","close":368.7728},{"date":"2020-12-09","close":367.2418},{"date":"2020-12-10","close":369.1484},{"date":"2020-12-11","close":369.2159},{"date":"2020-12-14","close":366.5677},{"date":"2020-12-15","close":378.1328},{"date":"2020-12-16","close":382.6105},{"date":"2020-12-17","close":387.9742},{"date":"2020-12-18","close":393.7519},{"date":"2020-12-21","close":384.2379},{"date":"2020-12-22","close":382.1387},{"date":"2020-12-23","close":382.572},{"date":"2020-12-24","close":390.0542},{"date":"2020-12-28","close":391.4986},{"date":"2020-12-29","close":390.9979},{"date":"2020-12-30","close":392.4615},{"date":"2020-12-31","close":396.323},{"date":"2021-01-04","close":388.1957},{"date":"2021-01-05","close":385.5957},{"date":"2021-01-06","close":390.0253},{"date":"2021-01-07","close":388.8215},{"date":"2021-01-08","close":398.0659},{"date":"2021-01-11","close":388.8986},{"date":"2021-01-12","close":382.3505},{"date":"2021-01-13","close":383.0149},{"date":"2021-01-14","close":373.2988},{"date":"2021-01-15","close":373.9825},{"date":"2021-01-19","close":371.5366},{"date":"2021-01-20","close":378.7202},{"date":"2021-01-21","close":374.3195},{"date":"2021-01-22","close":372.124},{"date":"2021-01-25","close":367.9833},{"date":"2021-01-26","close":368.6188},{"date":"2021-01-27","close":358.4597},{"date":"2021-01-28","close":367.3669},{"date":"2021-01-29","close":363.6403},{"date":"2021-02-01","close":365.2773},{"date":"2021-02-02","close":376.9002},{"date":"2021-02-03","close":374.8492},{"date":"2021-02-04","close":383.8913},{"date":"2021-02-05","close":383.9971},{"date":"2021-02-08","close":383.8623},{"date":"2021-02-09","close":385.4512},{"date":"2021-02-10","close":388.2727},{"date":"2021-02-11","close":391.489},{"date":"2021-02-12","close":391.1423},{"date":"2021-02-16","close":389.5149},{"date":"2021-02-17","close":388.3594},{"date":"2021-02-18","close":388.86},{"date":"2021-02-19","close":375.9661},{"date":"2021-02-22","close":372.2203},{"date":"2021-02-23","close":380.5113},{"date":"2021-02-24","close":385.5572},{"date":"2021-02-25","close":387.5697},{"date":"2021-02-26","close":383.3712},{"date":"2021-03-01","close":388.7253},{"date":"2021-03-02","close":388.8215},{"date":"2021-03-03","close":387.512},{"date":"2021-03-04","close":376.8045},{"date":"2021-03-05","close":387.1458},{"date":"2021-03-08","close":385.8447},{"date":"2021-03-09","close":392.0128},{"date":"2021-03-10","close":403.4527},{"date":"2021-03-11","close":399.6844},{"date":"2021-03-12","close":408.1559},{"date":"2021-03-15","close":413.8806},{"date":"2021-03-16","close":404.5996},{"date":"2021-03-17","close":401.3709},{"date":"2021-03-18","close":392.1766},{"date":"2021-03-19","close":386.5481},{"date":"2021-03-22","close":388.0709},{"date":"2021-03-23","close":384.8134},{"date":"2021-03-24","close":389.0347},{"date":"2021-03-25","close":395.4149},{"date":"2021-03-26","close":398.0556},{"date":"2021-03-29","close":400.6578},{"date":"2021-03-30","close":399.7615},{"date":"2021-03-31","close":400.4072},{"date":"2021-04-01","close":399.1446},{"date":"2021-04-05","close":407.1825},{"date":"2021-04-06","close":408.0306},{"date":"2021-04-07","close":404.4068},{"date":"2021-04-08","close":404.9272},{"date":"2021-04-09","close":411.6158},{"date":"2021-04-12","close":410.8448},{"date":"2021-04-13","close":413.7362},{"date":"2021-04-14","close":411.4424},{"date":"2021-04-15","close":415.6154},{"date":"2021-04-16","close":416.8877},{"date":"2021-04-19","close":416.1455},{"date":"2021-04-20","close":416.213},{"date":"2021-04-21","close":422.4004},{"date":"2021-04-22","close":423.4316},{"date":"2021-04-23","close":427.6337},{"date":"2021-04-26","close":424.0677},{"date":"2021-04-27","close":422.9112},{"date":"2021-04-28","close":427.7685},{"date":"2021-04-29","close":402.0842},{"date":"2021-04-30","close":407.1729},{"date":"2021-05-03","close":402.0649},{"date":"2021-05-04","close":397.7279},{"date":"2021-05-05","close":395.4727},{"date":"2021-05-06","close":392.7742},{"date":"2021-05-07","close":397.6027},{"date":"2021-05-10","close":392.8705},{"date":"2021-05-11","close":386.2012},{"date":"2021-05-12","close":371.976},{"date":"2021-05-13","close":378.2364},{"date":"2021-05-14","close":379.0949},{"date":"2021-05-17","close":379.3264},{"date":"2021-05-18","close":379.5964},{"date":"2021-05-19","close":376.6833},{"date":"2021-05-20","close":383.9277},{"date":"2021-05-21","close":387.3134},{"date":"2021-05-24","close":389.1945},{"date":"2021-05-25","close":391.2394},{"date":"2021-05-26","close":386.1848},{"date":"2021-05-27","close":388.4807},{"date":"2021-05-28","close":387.9598},{"date":"2021-06-01","close":378.5739},{"date":"2021-06-02","close":375.7766},{"date":"2021-06-03","close":377.3972},{"date":"2021-06-04","close":381.246},{"date":"2021-06-07","close":378.873},{"date":"2021-06-08","close":375.9213},{"date":"2021-06-09","close":379.3939},{"date":"2021-06-10","close":382.3746},{"date":"2021-06-11","close":379.6158},{"date":"2021-06-14","close":381.6994},{"date":"2021-06-15","close":382.2878},{"date":"2021-06-16","close":381.9598},{"date":"2021-06-17","close":388.7701},{"date":"2021-06-18","close":382.8279},{"date":"2021-06-21","close":386.127},{"date":"2021-06-22","close":390.4774},{"date":"2021-06-23","close":393.7185},{"date":"2021-06-24","close":386.6382},{"date":"2021-06-25","close":397.6252},{"date":"2021-06-28","close":392.0112},{"date":"2021-06-29","close":394.1718},{"date":"2021-06-30","close":387.5738},{"date":"2021-07-01","close":392.4452},{"date":"2021-07-02","close":395.4934},{"date":"2021-07-06","close":398.011},{"date":"2021-07-07","close":406.6733},{"date":"2021-07-08","close":407.5608},{"date":"2021-07-09","close":407.8598},{"date":"2021-07-12","close":405.5544},{"date":"2021-07-13","close":403.9434},{"date":"2021-07-14","close":402.4868},{"date":"2021-07-15","close":362.8893},{"date":"2021-07-16","close":376.5097},{"date":"2021-07-19","close":361.8282},{"date":"2021-07-20","close":372.4872},{"date":"2021-07-21","close":377.0596},{"date":"2021-07-22","close":379.2492},{"date":"2021-07-23","close":383.8312},{"date":"2021-07-26","close":383.619},{"date":"2021-07-27","close":388.0562},{"date":"2021-07-28","close":385.1045},{"date":"2021-07-29","close":381.9888},{"date":"2021-07-30","close":383.3681},{"date":"2021-08-02","close":377.4455},{"date":"2021-08-03","close":371.3394},{"date":"2021-08-04","close":360.1981},{"date":"2021-08-05","close":364.4713},{"date":"2021-08-06","close":367.4038},{"date":"2021-08-09","close":361.8475},{"date":"2021-08-10","close":347.5519},{"date":"2021-08-11","close":351.1789},{"date":"2021-08-12","close":348.8541},{"date":"2021-08-13","close":353.4597},{"date":"2021-08-16","close":359.5135},{"date":"2021-08-17","close":365.297},{"date":"2021-08-18","close":359.137},{"date":"2021-08-19","close":362.8832},{"date":"2021-08-20","close":364.0709},{"date":"2021-08-23","close":369.2461},{"date":"2021-08-24","close":372.8571},{"date":"2021-08-25","close":371.9978},{"date":"2021-08-26","close":372.6543},{"date":"2021-08-27","close":374.8364},{"date":"2021-08-30","close":379.0461},{"date":"2021-08-31","close":381.8269},{"date":"2021-09-01","close":383.8545},{"date":"2021-09-02","close":390.6614},{"date":"2021-09-03","close":384.6945},{"date":"2021-09-07","close":385.38},{"date":"2021-09-08","close":386.3166},{"date":"2021-09-09","close":372.1136},{"date":"2021-09-10","close":359.5811},{"date":"2021-09-13","close":364.7081},{"date":"2021-09-14","close":373.9868},{"date":"2021-09-15","close":375.2709},{"date":"2021-09-16","close":372.664},{"date":"2021-09-17","close":372.2777},{"date":"2021-09-20","close":366.0405},{"date":"2021-09-21","close":365.1039},{"date":"2021-09-22","close":370.1149},{"date":"2021-09-23","close":375.8792},{"date":"2021-09-24","close":374.7109},{"date":"2021-09-27","close":373.8708},{"date":"2021-09-28","close":374.064},{"date":"2021-09-29","close":371.9206},{"date":"2021-09-30","close":363.5687},{"date":"2021-10-01","close":370.057},{"date":"2021-10-04","close":361.4349},{"date":"2021-10-05","close":362.6611},{"date":"2021-10-06","close":365.6832},{"date":"2021-10-07","close":361.097},{"date":"2021-10-08","close":350.399},{"date":"2021-10-11","close":341.9314},{"date":"2021-10-12","close":339.3437},{"date":"2021-10-13","close":342.2885},{"date":"2021-10-14","close":351.9149},{"date":"2021-10-15","close":350.679},{"date":"2021-10-18","close":347.4638},{"date":"2021-10-19","close":355.1397},{"date":"2021-10-20","close":359.4169},{"date":"2021-10-21","close":365.2391},{"date":"2021-10-22","close":363.5301},{"date":"2021-10-25","close":363.9067},{"date":"2021-10-26","close":360.4886},{"date":"2021-10-27","close":353.6431},{"date":"2021-10-28","close":335.385},{"date":"2021-10-29","close":344.6347},{"date":"2021-11-01","close":346.8555},{"date":"2021-11-02","close":356.9646},{"date":"2021-11-03","close":336.032},{"date":"2021-11-04","close":334.5161},{"date":"2021-11-05","close":341.1299},{"date":"2021-11-08","close":340.261},{"date":"2021-11-09","close":330.5189},{"date":"2021-11-10","close":330.1519},{"date":"2021-11-11","close":326.5988},{"date":"2021-11-12","close":328.7251},{"date":"2021-11-15","close":326.8115},{"date":"2021-11-16","close":329.2953},{"date":"2021-11-17","close":328.1452},{"date":"2021-11-18","close":318.9345},{"date":"2021-11-19","close":308.1484},{"date":"2021-11-22","close":310.4776},{"date":"2021-11-23","close":304.727},{"date":"2021-11-24","close":307.1239},{"date":"2021-11-26","close":294.9266},{"date":"2021-11-29","close":298.5993},{"date":"2021-11-30","close":287.4557},{"date":"2021-12-01","close":279.7817},{"date":"2021-12-02","close":288.3061},{"date":"2021-12-03","close":294.9943},{"date":"2021-12-06","close":309.6851},{"date":"2021-12-07","close":311.0285},{"date":"2021-12-08","close":312.4492},{"date":"2021-12-09","close":309.6175},{"date":"2021-12-10","close":310.5259},{"date":"2021-12-13","close":310.0136},{"date":"2021-12-14","close":307.1335},{"date":"2021-12-15","close":308.3416},{"date":"2021-12-16","close":307.3461},{"date":"2021-12-17","close":310.7289},{"date":"2021-12-20","close":301.9338},{"date":"2021-12-21","close":310.7289},{"date":"2021-12-22","close":317.1948},{"date":"2021-12-23","close":316.4119},{"date":"2021-12-27","close":320.0652},{"date":"2021-12-28","close":318.9731},{"date":"2021-12-29","close":322.5105},{"date":"2021-12-30","close":319.8044},{"date":"2021-12-31","close":317.475},{"date":"2022-01-03","close":323.5157},{"date":"2022-01-04","close":323.3416},{"date":"2022-01-05","close":317.6297},{"date":"2022-01-06","close":315.9093},{"date":"2022-01-07","close":305.8191},{"date":"2022-01-10","close":312.6812},{"date":"2022-01-11","close":319.1375},{"date":"2022-01-12","close":323.4481},{"date":"2022-01-13","close":318.8088},{"date":"2022-01-14","close":314.8365},{"date":"2022-01-18","close":314.7881},{"date":"2022-01-19","close":321.7083},{"date":"2022-01-20","close":313.9473},{"date":"2022-01-21","close":312.3719},{"date":"2022-01-24","close":306.6599},{"date":"2022-01-25","close":294.2211},{"date":"2022-01-26","close":288.7313},{"date":"2022-01-27","close":285.6579},{"date":"2022-01-28","close":289.8042},{"date":"2022-01-31","close":299.7978},{"date":"2022-02-01","close":299.1309},{"date":"2022-02-02","close":298.5413},{"date":"2022-02-03","close":300.5034},{"date":"2022-02-04","close":302.794},{"date":"2022-02-07","close":303.2289},{"date":"2022-02-08","close":311.9563},{"date":"2022-02-09","close":321.0221},{"date":"2022-02-10","close":313.5415},{"date":"2022-02-11","close":309.8881},{"date":"2022-02-14","close":306.7083},{"date":"2022-02-15","close":316.8661},{"date":"2022-02-16","close":316.0446},{"date":"2022-02-17","close":307.3364},{"date":"2022-02-18","close":305.2005},{"date":"2022-02-22","close":311.7245},{"date":"2022-02-23","close":311.5504},{"date":"2022-02-24","close":326.734},{"date":"2022-02-25","close":331.5182},{"date":"2022-02-28","close":325.0427},{"date":"2022-03-01","close":322.0756},{"date":"2022-03-02","close":328.7251},{"date":"2022-03-03","close":332.1465},{"date":"2022-03-04","close":338.5898},{"date":"2022-03-07","close":335.9485},{"date":"2022-03-08","close":325.9934},{"date":"2022-03-09","close":331.9337},{"date":"2022-03-10","close":328.3057},{"date":"2022-03-11","close":325.055},{"date":"2022-03-14","close":323.72},{"date":"2022-03-15","close":324.6584},{"date":"2022-03-16","close":330.018},{"date":"2022-03-17","close":335.7551},{"date":"2022-03-18","close":338.5413},{"date":"2022-03-21","close":337.3514},{"date":"2022-03-22","close":335.5617},{"date":"2022-03-23","close":318.2635},{"date":"2022-03-24","close":323.5652},{"date":"2022-03-25","close":328.3541},{"date":"2022-03-28","close":333.7137},{"date":"2022-03-29","close":335.6874},{"date":"2022-03-30","close":336.9741},{"date":"2022-03-31","close":343.2818},{"date":"2022-04-01","close":343.2723},{"date":"2022-04-04","close":333.3364},{"date":"2022-04-05","close":331.4015},{"date":"2022-04-06","close":330.2212},{"date":"2022-04-07","close":332.0014},{"date":"2022-04-08","close":335.194},{"date":"2022-04-11","close":327.851},{"date":"2022-04-12","close":328.6346},{"date":"2022-04-13","close":327.0964},{"date":"2022-04-14","close":325.6646},{"date":"2022-04-18","close":316.3673},{"date":"2022-04-19","close":327.7058},{"date":"2022-04-20","close":334.7779},{"date":"2022-04-21","close":327.493},{"date":"2022-04-22","close":310.6593},{"date":"2022-04-25","close":315.7288},{"date":"2022-04-26","close":306.5766},{"date":"2022-04-27","close":305.8898},{"date":"2022-04-28","close":285.8828},{"date":"2022-04-29","close":276.3243},{"date":"2022-05-02","close":273.3349},{"date":"2022-05-03","close":275.5794},{"date":"2022-05-04","close":277.3208},{"date":"2022-05-05","close":268.7395},{"date":"2022-05-06","close":260.8354},{"date":"2022-05-09","close":251.2479},{"date":"2022-05-10","close":259.0456},{"date":"2022-05-11","close":258.6683},{"date":"2022-05-12","close":260.4774},{"date":"2022-05-13","close":269.738},{"date":"2022-05-16","close":272.5278},{"date":"2022-05-17","close":283.5901},{"date":"2022-05-18","close":277.3712},{"date":"2022-05-19","close":279.6476},{"date":"2022-05-20","close":278.3011},{"date":"2022-05-23","close":280.2966},{"date":"2022-05-24","close":276.1797},{"date":"2022-05-25","close":274.1455},{"date":"2022-05-26","close":276.5284},{"date":"2022-05-27","close":281.0038},{"date":"2022-05-31","close":278.7274},{"date":"2022-06-01","close":274.0002},{"date":"2022-06-02","close":281.4686},{"date":"2022-06-03","close":273.0219},{"date":"2022-06-06","close":274.9108},{"date":"2022-06-07","close":276.3928},{"date":"2022-06-08","close":272.4987},{"date":"2022-06-09","close":263.3641},{"date":"2022-06-10","close":259.286},{"date":"2022-06-13","close":251.3815},{"date":"2022-06-14","close":244.6008},{"date":"2022-06-15","close":249.1633},{"date":"2022-06-16","close":241.627},{"date":"2022-06-17","close":237.2582},{"date":"2022-06-21","close":241.3073},{"date":"2022-06-22","close":240.1449},{"date":"2022-06-23","close":243.6128},{"date":"2022-06-24","close":249.9673},{"date":"2022-06-27","close":251.43},{"date":"2022-06-28","close":245.3273},{"date":"2022-06-29","close":248.7855},{"date":"2022-06-30","close":238.1494},{"date":"2022-07-01","close":247.1},{"date":"2022-07-05","close":244.3489},{"date":"2022-07-06","close":243.913},{"date":"2022-07-07","close":247.904},{"date":"2022-07-08","close":246.6835},{"date":"2022-07-11","close":240.4646},{"date":"2022-07-12","close":236.1345},{"date":"2022-07-13","close":234.914},{"date":"2022-07-14","close":231.6012},{"date":"2022-07-15","close":236.493},{"date":"2022-07-18","close":236.7254},{"date":"2022-07-19","close":246.5769},{"date":"2022-07-20","close":249.696},{"date":"2022-07-21","close":258.947},{"date":"2022-07-22","close":256.8739},{"date":"2022-07-25","close":254.8301},{"date":"2022-07-26","close":254.4135},{"date":"2022-07-27","close":258.1817},{"date":"2022-07-28","close":237.9944},{"date":"2022-07-29","close":232.9282},{"date":"2022-08-01","close":237.6167},{"date":"2022-08-02","close":242.9928},{"date":"2022-08-03","close":246.9838},{"date":"2022-08-04","close":242.7119},{"date":"2022-08-05","close":242.7216},{"date":"2022-08-08","close":247.8944},{"date":"2022-08-09","close":241.4914},{"date":"2022-08-10","close":246.0926},{"date":"2022-08-11","close":245.9182},{"date":"2022-08-12","close":249.2356},{"date":"2022-08-15","close":247.0046},{"date":"2022-08-16","close":245.5108},{"date":"2022-08-17","close":237.5861},{"date":"2022-08-18","close":238.0808},{"date":"2022-08-19","close":234.909},{"date":"2022-08-22","close":228.4296},{"date":"2022-08-23","close":222.794},{"date":"2022-08-24","close":223.0753},{"date":"2022-08-25","close":227.673},{"date":"2022-08-26","close":217.4106},{"date":"2022-08-29","close":215.267},{"date":"2022-08-30","close":216.3048},{"date":"2022-08-31","close":219.467},{"date":"2022-09-01","close":219.8452},{"date":"2022-09-02","close":216.0817},{"date":"2022-09-06","close":215.0439},{"date":"2022-09-07","close":226.1307},{"date":"2022-09-08","close":230.3307},{"date":"2022-09-09","close":234.8799},{"date":"2022-09-12","close":237.7898},{"date":"2022-09-13","close":230.5538},{"date":"2022-09-14","close":231.4849},{"date":"2022-09-15","close":225.6845},{"date":"2022-09-16","close":220.5242},{"date":"2022-09-19","close":216.2563},{"date":"2022-09-20","close":213.6277},{"date":"2022-09-21","close":207.7593},{"date":"2022-09-22","close":205.5187},{"date":"2022-09-23","close":201.2508},{"date":"2022-09-26","close":198.205},{"date":"2022-09-27","close":195.9062},{"date":"2022-09-28","close":201.7164},{"date":"2022-09-29","close":197.8462},{"date":"2022-09-30","close":195.4115},{"date":"2022-10-03","close":202.2402},{"date":"2022-10-04","close":200.0577},{"date":"2022-10-05","close":199.3787},{"date":"2022-10-06","close":193.4425},{"date":"2022-10-07","close":188.3889},{"date":"2022-10-10","close":184.5672},{"date":"2022-10-11","close":185.2947},{"date":"2022-10-12","close":181.1529},{"date":"2022-10-13","close":187.4965},{"date":"2022-10-14","close":189.7954},{"date":"2022-10-17","close":195.9741},{"date":"2022-10-18","close":196.236},{"date":"2022-10-19","close":191.9584},{"date":"2022-10-20","close":187.8554},{"date":"2022-10-21","close":191.7353},{"date":"2022-10-24","close":190.4743},{"date":"2022-10-25","close":198.2536},{"date":"2022-10-26","close":201.3866},{"date":"2022-10-27","close":204.6651},{"date":"2022-10-28","close":207.7012},{"date":"2022-10-31","close":208.1182},{"date":"2022-11-01","close":212.6577},{"date":"2022-11-02","close":202.1431},{"date":"2022-11-03","close":194.8878},{"date":"2022-11-04","close":196.3136},{"date":"2022-11-07","close":198.0014},{"date":"2022-11-08","close":194.781},{"date":"2022-11-09","close":194.4318},{"date":"2022-11-10","close":211.649},{"date":"2022-11-11","close":212.9196},{"date":"2022-11-14","close":204.0111},{"date":"2022-11-15","close":208.888},{"date":"2022-11-16","close":211.0932},{"date":"2022-11-17","close":207.761},{"date":"2022-11-18","close":211.2001},{"date":"2022-11-21","close":207.9359},{"date":"2022-11-22","close":210.8115},{"date":"2022-11-23","close":219.2731},{"date":"2022-11-25","close":219.1079},{"date":"2022-11-28","close":218.0879},{"date":"2022-11-29","close":219.7005},{"date":"2022-11-30","close":227.4433},{"date":"2022-12-01","close":237.8187},{"date":"2022-12-02","close":235.662},{"date":"2022-12-05","close":229.0559},{"date":"2022-12-06","close":229.2405},{"date":"2022-12-07","close":233.4664},{"date":"2022-12-08","close":238.1393},{"date":"2022-12-09","close":240.2862},{"date":"2022-12-12","close":241.384},{"date":"2022-12-13","close":246.2608},{"date":"2022-12-14","close":246.0568},{"date":"2022-12-15","close":242.9384},{"date":"2022-12-16","close":239.9656},{"date":"2022-12-19","close":236.41},{"date":"2022-12-20","close":235.7883},{"date":"2022-12-21","close":240.6457},{"date":"2022-12-22","close":240.976},{"date":"2022-12-23","close":241.7143},{"date":"2022-12-27","close":241.7726},{"date":"2022-12-28","close":240.4902},{"date":"2022-12-29","close":244.1819},{"date":"2022-12-30","close":242.5109},{"date":"2023-01-03","close":242.7247},{"date":"2023-01-04","close":250.1565},{"date":"2023-01-05","close":245.7848},{"date":"2023-01-06","close":250.5742},{"date":"2023-01-09","close":249.8165},{"date":"2023-01-10","close":252.0801},{"date":"2023-01-11","close":232.9321},{"date":"2023-01-12","close":231.7372},{"date":"2023-01-13","close":234.1076},{"date":"2023-01-17","close":234.2242},{"date":"2023-01-18","close":229.6971},{"date":"2023-01-19","close":228.4925},{"date":"2023-01-20","close":228.9685},{"date":"2023-01-23","close":231.4846},{"date":"2023-01-24","close":228.9005},{"date":"2023-01-25","close":233.5053},{"date":"2023-01-26","close":234.1367},{"date":"2023-01-27","close":236.9055},{"date":"2023-01-30","close":234.1659},{"date":"2023-01-31","close":236.478},{"date":"2023-02-01","close":243.0452},{"date":"2023-02-02","close":254.7419},{"date":"2023-02-03","close":251.0988},{"date":"2023-02-06","close":246.1832},{"date":"2023-02-07","close":250.1565},{"date":"2023-02-08","close":246.7077},{"date":"2023-02-09","close":241.384},{"date":"2023-02-10","close":238.4793},{"date":"2023-02-13","close":238.8873},{"date":"2023-02-14","close":238.2656},{"date":"2023-02-15","close":240.1211},{"date":"2023-02-16","close":239.3244},{"date":"2023-02-17","close":240.4126},{"date":"2023-02-21","close":234.4476},{"date":"2023-02-22","close":233.8842},{"date":"2023-02-23","close":229.0462},{"date":"2023-02-24","close":228.4731},{"date":"2023-02-27","close":232.1161},{"date":"2023-02-28","close":231.436},{"date":"2023-03-01","close":226.9964},{"date":"2023-03-02","close":229.2827},{"date":"2023-03-03","close":232.7073},{"date":"2023-03-06","close":227.3272},{"date":"2023-03-07","close":224.1361},{"date":"2023-03-08","close":221.412},{"date":"2023-03-09","close":222.6475},{"date":"2023-03-10","close":216.8393},{"date":"2023-03-13","close":216.9853},{"date":"2023-03-14","close":220.906},{"date":"2023-03-15","close":219.3786},{"date":"2023-03-16","close":225.9262},{"date":"2023-03-17","close":229.4481},{"date":"2023-03-20","close":230.888},{"date":"2023-03-21","close":238.2334},{"date":"2023-03-22","close":234.2737},{"date":"2023-03-23","close":234.799},{"date":"2023-03-24","close":242.1833},{"date":"2023-03-27","close":240.3251},{"date":"2023-03-28","close":239.683},{"date":"2023-03-29","close":239.6538},{"date":"2023-03-30","close":242.2028},{"date":"2023-03-31","close":246.4446},{"date":"2023-04-03","close":245.0145},{"date":"2023-04-04","close":249.1493},{"date":"2023-04-05","close":255.0645},{"date":"2023-04-06","close":255.3758},{"date":"2023-04-10","close":254.5099},{"date":"2023-04-11","close":259.2771},{"date":"2023-04-12","close":254.4612},{"date":"2023-04-13","close":255.5801},{"date":"2023-04-14","close":256.6795},{"date":"2023-04-17","close":253.5857},{"date":"2023-04-18","close":252.6517},{"date":"2023-04-19","close":261.2132},{"date":"2023-04-20","close":260.2792},{"date":"2023-04-21","close":261.9136},{"date":"2023-04-24","close":262.0206},{"date":"2023-04-25","close":261.0673},{"date":"2023-04-26","close":258.4793},{"date":"2023-04-27","close":261.3785},{"date":"2023-04-28","close":265.134},{"date":"2023-05-01","close":266.6808},{"date":"2023-05-02","close":261.4175},{"date":"2023-05-03","close":264.7448},{"date":"2023-05-04","close":242.1541},{"date":"2023-05-05","close":250.9588},{"date":"2023-05-08","close":252.1555},{"date":"2023-05-09","close":245.1604},{"date":"2023-05-10","close":242.7476},{"date":"2023-05-11","close":242.9227},{"date":"2023-05-12","close":243.1565},{"date":"2023-05-15","close":241.9095},{"date":"2023-05-16","close":240.3508},{"date":"2023-05-17","close":239.1525},{"date":"2023-05-18","close":238.8699},{"date":"2023-05-19","close":237.4963},{"date":"2023-05-22","close":239.0161},{"date":"2023-05-23","close":231.1541},{"date":"2023-05-24","close":227.0818},{"date":"2023-05-25","close":227.1598},{"date":"2023-05-26","close":226.3609},{"date":"2023-05-30","close":226.0784},{"date":"2023-05-31","close":228.699},{"date":"2023-06-01","close":227.7443},{"date":"2023-06-02","close":230.3747},{"date":"2023-06-05","close":234.4664},{"date":"2023-06-06","close":229.8973},{"date":"2023-06-07","close":233.9014},{"date":"2023-06-08","close":232.4108},{"date":"2023-06-09","close":230.9495},{"date":"2023-06-12","close":229.3712},{"date":"2023-06-13","close":232.8979},{"date":"2023-06-14","close":238.227},{"date":"2023-06-15","close":242.3869},{"date":"2023-06-16","close":245.8941},{"date":"2023-06-20","close":246.4591},{"date":"2023-06-21","close":238.5777},{"date":"2023-06-22","close":237.1553},{"date":"2023-06-23","close":231.1833},{"date":"2023-06-26","close":233.3558},{"date":"2023-06-27","close":230.5208},{"date":"2023-06-28","close":228.8841},{"date":"2023-06-29","close":228.8939},{"date":"2023-06-30","close":235.7914},{"date":"2023-07-03","close":232.5765},{"date":"2023-07-05","close":231.4853},{"date":"2023-07-06","close":228.3386},{"date":"2023-07-07","close":229.8389},{"date":"2023-07-10","close":232.9564},{"date":"2023-07-11","close":236.7169},{"date":"2023-07-12","close":240.2826},{"date":"2023-07-13","close":240.7015},{"date":"2023-07-14","close":239.5227},{"date":"2023-07-17","close":240.8768},{"date":"2023-07-18","close":245.1245},{"date":"2023-07-19","close":244.8224},{"date":"2023-07-20","close":251.1354},{"date":"2023-07-21","close":252.0999},{"date":"2023-07-24","close":250.5411},{"date":"2023-07-25","close":249.489},{"date":"2023-07-26","close":249.4695},{"date":"2023-07-27","close":243.6241},{"date":"2023-07-28","close":245.8162},{"date":"2023-07-31","close":244.6958},{"date":"2023-08-01","close":242.8545},{"date":"2023-08-02","close":242.2018},{"date":"2023-08-03","close":233.2974},{"date":"2023-08-04","close":231.7484},{"date":"2023-08-07","close":233.9793},{"date":"2023-08-08","close":223.8279},{"date":"2023-08-09","close":222.9804},{"date":"2023-08-10","close":221.9866},{"date":"2023-08-11","close":221.3728},{"date":"2023-08-14","close":222.2315},{"date":"2023-08-15","close":218.8946},{"date":"2023-08-16","close":216.992},{"date":"2023-08-17","close":215.8603},{"date":"2023-08-18","close":212.3185},{"date":"2023-08-21","close":213.0796},{"date":"2023-08-22","close":211.938},{"date":"2023-08-23","close":212.26},{"date":"2023-08-24","close":209.7525},{"date":"2023-08-25","close":210.8842},{"date":"2023-08-28","close":210.2988},{"date":"2023-08-29","close":212.3868},{"date":"2023-08-30","close":213.4016},{"date":"2023-08-31","close":207.567},{"date":"2023-09-01","close":208.3573},{"date":"2023-09-05","close":203.2739},{"date":"2023-09-06","close":204.9131},{"date":"2023-09-07","close":201.6153},{"date":"2023-09-08","close":201.7714},{"date":"2023-09-11","close":206.64},{"date":"2023-09-12","close":205.3912},{"date":"2023-09-13","close":208.1524},{"date":"2023-09-14","close":209.4012},{"date":"2023-09-15","close":208.2597},{"date":"2023-09-18","close":206.1327},{"date":"2023-09-19","close":204.7667},{"date":"2023-09-20","close":203.6642},{"date":"2023-09-21","close":198.5126},{"date":"2023-09-22","close":199.059},{"date":"2023-09-25","close":198.4931},{"date":"2023-09-26","close":195.127},{"date":"2023-09-27","close":191.7316},{"date":"2023-09-28","close":193.4976},{"date":"2023-09-29","close":191.634},{"date":"2023-10-02","close":191.1364},{"date":"2023-10-03","close":188.8533},{"date":"2023-10-04","close":190.7364},{"date":"2023-10-05","close":191.5657},{"date":"2023-10-06","close":191.9169},{"date":"2023-10-09","close":190.2095},{"date":"2023-10-10","close":194.3952},{"date":"2023-10-11","close":187.5557},{"date":"2023-10-12","close":182.7943},{"date":"2023-10-13","close":184.9701},{"date":"2023-10-16","close":186.5214},{"date":"2023-10-17","close":189.351},{"date":"2023-10-18","close":187.1557},{"date":"2023-10-19","close":181.4967},{"date":"2023-10-20","close":182.9992},{"date":"2023-10-23","close":183.1163},{"date":"2023-10-24","close":184.9604},{"date":"2023-10-25","close":180.8625},{"date":"2023-10-26","close":176.55},{"date":"2023-10-27","close":175.0279},{"date":"2023-10-30","close":175.0279},{"date":"2023-10-31","close":180.2576},{"date":"2023-11-01","close":182.9505},{"date":"2023-11-02","close":204.1033},{"date":"2023-11-03","close":205.8985},{"date":"2023-11-06","close":207.8499},{"date":"2023-11-07","close":199.8298},{"date":"2023-11-08","close":195.6051},{"date":"2023-11-09","close":194.0635},{"date":"2023-11-10","close":195.1855},{"date":"2023-11-13","close":198.9029},{"date":"2023-11-14","close":205.1381},{"date":"2023-11-15","close":206.7898},{"date":"2023-11-16","close":208.7933},{"date":"2023-11-17","close":207.9626},{"date":"2023-11-20","close":209.8586},{"date":"2023-11-21","close":211.6568},{"date":"2023-11-22","close":213.2694},{"date":"2023-11-24","close":214.9601},{"date":"2023-11-27","close":213.8851},{"date":"2023-11-28","close":214.8428},{"date":"2023-11-29","close":216.2307},{"date":"2023-11-30","close":220.5699},{"date":"2023-12-01","close":222.505},{"date":"2023-12-04","close":224.1566},{"date":"2023-12-05","close":222.3975},{"date":"2023-12-06","close":224.2446},{"date":"2023-12-07","close":227.3036},{"date":"2023-12-08","close":225.8376},{"date":"2023-12-11","close":226.3068},{"date":"2023-12-12","close":227.7923},{"date":"2023-12-13","close":237.1256},{"date":"2023-12-14","close":250.3975},{"date":"2023-12-15","close":248.8045},{"date":"2023-12-18","close":247.4949},{"date":"2023-12-19","close":248.0715},{"date":"2023-12-20","close":241.9926},{"date":"2023-12-21","close":245.726},{"date":"2023-12-22","close":245.2569},{"date":"2023-12-26","close":246.3905},{"date":"2023-12-27","close":244.8268},{"date":"2023-12-28","close":244.1037},{"date":"2023-12-29","close":243.6834},{"date":"2024-01-02","close":244.7585},{"date":"2024-01-03","close":236.5295},{"date":"2024-01-04","close":235.5912},{"date":"2024-01-05","close":234.0275},{"date":"2024-01-08","close":243.3609},{"date":"2024-01-09","close":242.2174},{"date":"2024-01-10","close":242.8624},{"date":"2024-01-11","close":242.7061},{"date":"2024-01-12","close":243.4977},{"date":"2024-01-16","close":240.3312},{"date":"2024-01-17","close":239.3832},{"date":"2024-01-18","close":240.7905},{"date":"2024-01-19","close":241.2304},{"date":"2024-01-22","close":246.8499},{"date":"2024-01-23","close":242.2761},{"date":"2024-01-24","close":236.4708},{"date":"2024-01-25","close":239.3246},{"date":"2024-01-26","close":238.9043},{"date":"2024-01-29","close":241.416},{"date":"2024-01-30","close":239.2952},{"date":"2024-01-31","close":237.3211},{"date":"2024-02-01","close":242.0317},{"date":"2024-02-02","close":240.1651},{"date":"2024-02-05","close":238.5622},{"date":"2024-02-06","close":246.5274},{"date":"2024-02-07","close":245.1982},{"date":"2024-02-08","close":245.6185},{"date":"2024-02-09","close":246.3221},{"date":"2024-02-12","close":246.9965},{"date":"2024-02-13","close":242.3249},{"date":"2024-02-14","close":243.4195},{"date":"2024-02-15","close":249.2639},{"date":"2024-02-16","close":245.3741},{"date":"2024-02-20","close":245.2569},{"date":"2024-02-21","close":245.2569},{"date":"2024-02-22","close":232.3075},{"date":"2024-02-23","close":232.3563},{"date":"2024-02-26","close":222.6712},{"date":"2024-02-27","close":220.912},{"date":"2024-02-28","close":219.6903},{"date":"2024-02-29","close":218.0655},{"date":"2024-03-01","close":218.2711},{"date":"2024-03-04","close":220.2287},{"date":"2024-03-05","close":218.5451},{"date":"2024-03-06","close":219.7491},{"date":"2024-03-07","close":224.0264},{"date":"2024-03-08","close":219.6414},{"date":"2024-03-11","close":222.2939},{"date":"2024-03-12","close":221.7556},{"date":"2024-03-13","close":217.4587},{"date":"2024-03-14","close":213.5827},{"date":"2024-03-15","close":210.8225},{"date":"2024-03-18","close":211.8795},{"date":"2024-03-19","close":213.4456},{"date":"2024-03-20","close":215.8045},{"date":"2024-03-21","close":219.6316},{"date":"2024-03-22","close":216.2548},{"date":"2024-03-25","close":214.9921},{"date":"2024-03-26","close":211.8012},{"date":"2024-03-27","close":219.1226},{"date":"2024-03-28","close":221.3739},{"date":"2024-04-01","close":218.1536},{"date":"2024-04-02","close":212.78},{"date":"2024-04-03","close":210.1862},{"date":"2024-04-04","close":207.3967},{"date":"2024-04-05","close":212.1732},{"date":"2024-04-08","close":212.3004},{"date":"2024-04-09","close":219.0443},{"date":"2024-04-10","close":213.612},{"date":"2024-04-11","close":212.8094},{"date":"2024-04-12","close":209.8926},{"date":"2024-04-15","close":206.1928},{"date":"2024-04-16","close":205.6446},{"date":"2024-04-17","close":203.8828},{"date":"2024-04-18","close":202.9823},{"date":"2024-04-19","close":202.1797},{"date":"2024-04-22","close":202.8746},{"date":"2024-04-23","close":206.6332},{"date":"2024-04-24","close":206.692},{"date":"2024-04-25","close":202.3265},{"date":"2024-04-26","close":202.3265},{"date":"2024-04-29","close":204.059},{"date":"2024-04-30","close":204.3233},{"date":"2024-05-01","close":207.0541},{"date":"2024-05-02","close":194.5157},{"date":"2024-05-03","close":198.705},{"date":"2024-05-06","close":196.6985},{"date":"2024-05-07","close":197.2466},{"date":"2024-05-08","close":196.1992},{"date":"2024-05-09","close":200.3591},{"date":"2024-05-10","close":199.6055},{"date":"2024-05-13","close":202.9236},{"date":"2024-05-14","close":208.453},{"date":"2024-05-15","close":215.4825},{"date":"2024-05-16","close":214.2865},{"date":"2024-05-17","close":213.3747},{"date":"2024-05-20","close":210.3844},{"date":"2024-05-21","close":208.8158},{"date":"2024-05-22","close":208.9138},{"date":"2024-05-23","close":202.4922},{"date":"2024-05-24","close":202.3059},{"date":"2024-05-28","close":200.6295},{"date":"2024-05-29","close":198.5412},{"date":"2024-05-30","close":202.5903},{"date":"2024-05-31","close":204.9726},{"date":"2024-06-03","close":210.7178},{"date":"2024-06-04","close":210.8354},{"date":"2024-06-05","close":211.1296},{"date":"2024-06-06","close":212.159},{"date":"2024-06-07","close":208.404},{"date":"2024-06-10","close":203.0314},{"date":"2024-06-11","close":202.4922},{"date":"2024-06-12","close":206.9628},{"date":"2024-06-13","close":205.1981},{"date":"2024-06-14","close":204.2079},{"date":"2024-06-17","close":201.7373},{"date":"2024-06-18","close":198.1294},{"date":"2024-06-20","close":198.1196},{"date":"2024-06-21","close":199.4137},{"date":"2024-06-24","close":196.7961},{"date":"2024-06-25","close":194.7274},{"date":"2024-06-26","close":196.1098},{"date":"2024-06-27","close":203.1687},{"date":"2024-06-28","close":206.208},{"date":"2024-07-01","close":207.2962},{"date":"2024-07-02","close":207.1099},{"date":"2024-07-03","close":207.2962},{"date":"2024-07-05","close":209.8649},{"date":"2024-07-08","close":207.5805},{"date":"2024-07-09","close":213.7963},{"date":"2024-07-10","close":216.257},{"date":"2024-07-11","close":220.0806},{"date":"2024-07-12","close":216.1492},{"date":"2024-07-15","close":215.5316},{"date":"2024-07-16","close":224.7865},{"date":"2024-07-17","close":225.7866},{"date":"2024-07-18","close":215.9531},{"date":"2024-07-19","close":217.4433},{"date":"2024-07-22","close":218.2277},{"date":"2024-07-23","close":218.9924},{"date":"2024-07-24","close":220.1689},{"date":"2024-07-25","close":218.1296},{"date":"2024-07-26","close":215.9825},{"date":"2024-07-29","close":218.2669},{"date":"2024-07-30","close":218.3453},{"date":"2024-07-31","close":216.5904},{"date":"2024-08-01","close":231.3258},{"date":"2024-08-02","close":232.4827},{"date":"2024-08-05","close":228.7572},{"date":"2024-08-06","close":226.3062},{"date":"2024-08-07","close":220.8943},{"date":"2024-08-08","close":225.4924},{"date":"2024-08-09","close":225.0905},{"date":"2024-08-12","close":223.8356},{"date":"2024-08-13","close":227.5219},{"date":"2024-08-14","close":228.0905},{"date":"2024-08-15","close":233.3826},{"date":"2024-08-16","close":234.9044},{"date":"2024-08-19","close":233.6772},{"date":"2024-08-20","close":232.7346},{"date":"2024-08-21","close":233.9422},{"date":"2024-08-22","close":234.7278},{"date":"2024-08-23","close":238.0071},{"date":"2024-08-26","close":237.3689},{"date":"2024-08-27","close":237.418},{"date":"2024-08-28","close":237.526},{"date":"2024-08-29","close":239.1165},{"date":"2024-08-30","close":240.7169},{"date":"2024-09-03","close":240.3929},{"date":"2024-09-04","close":240.5107},{"date":"2024-09-05","close":238.7336},{"date":"2024-09-06","close":240.0886},{"date":"2024-09-09","close":240.5893},{"date":"2024-09-10","close":242.3173},{"date":"2024-09-11","close":240.0886},{"date":"2024-09-12","close":238.3212},{"date":"2024-09-13","close":241.5809},{"date":"2024-09-16","close":241.5809},{"date":"2024-09-17","close":237.0547},{"date":"2024-09-18","close":237.1431},{"date":"2024-09-19","close":241.2177},{"date":"2024-09-20","close":238.0954},{"date":"2024-09-23","close":240.4224},{"date":"2024-09-24","close":241.4337},{"date":"2024-09-25","close":240.5697},{"date":"2024-09-26","close":240.5009},{"date":"2024-09-27","close":242.3468},{"date":"2024-09-30","close":242.8279},{"date":"2024-10-01","close":240.6777},{"date":"2024-10-02","close":239.4994},{"date":"2024-10-03","close":235.1892},{"date":"2024-10-04","close":234.8357},{"date":"2024-10-07","close":228.7287},{"date":"2024-10-08","close":230.6825},{"date":"2024-10-09","close":230.1524},{"date":"2024-10-10","close":230.3585},{"date":"2024-10-11","close":231.743},{"date":"2024-10-14","close":233.0291},{"date":"2024-10-15","close":231.1047},{"date":"2024-10-16","close":230.8495},{"date":"2024-10-17","close":229.8873},{"date":"2024-10-18","close":235.5819},{"date":"2024-10-21","close":232.1259},{"date":"2024-10-22","close":232.4106},{"date":"2024-10-23","close":233.5005},{"date":"2024-10-24","close":231.3404},{"date":"2024-10-25","close":229.3866},{"date":"2024-10-28","close":232.332},{"date":"2024-10-29","close":232.1455},{"date":"2024-10-30","close":230.9476},{"date":"2024-10-31","close":197.4081},{"date":"2024-11-01","close":207.3737},{"date":"2024-11-04","close":203.5642},{"date":"2024-11-05","close":199.8038},{"date":"2024-11-06","close":198.2525},{"date":"2024-11-07","close":194.4332},{"date":"2024-11-08","close":191.9982},{"date":"2024-11-11","close":194.4233},{"date":"2024-11-12","close":192.0276},{"date":"2024-11-13","close":190.4567},{"date":"2024-11-14","close":187.3148},{"date":"2024-11-15","close":188.9967},{"date":"2024-11-18","close":191.2393},{"date":"2024-11-19","close":189.9017},{"date":"2024-11-20","close":184.3542},{"date":"2024-11-21","close":187.5116},{"date":"2024-11-22","close":188.564},{"date":"2024-11-25","close":191.4459},{"date":"2024-11-26","close":187.8755},{"date":"2024-11-27","close":188.8493},{"date":"2024-11-29","close":189.6853},{"date":"2024-12-02","close":191.1213},{"date":"2024-12-03","close":185.0427},{"date":"2024-12-04","close":184.2559},{"date":"2024-12-05","close":183.41},{"date":"2024-12-06","close":181.6198},{"date":"2024-12-09","close":183.9706},{"date":"2024-12-10","close":183.4592},{"date":"2024-12-11","close":180.6068},{"date":"2024-12-12","close":180.3018},{"date":"2024-12-13","close":177.1838},{"date":"2024-12-16","close":174.3413},{"date":"2024-12-17","close":175.3544},{"date":"2024-12-18","close":169.8266},{"date":"2024-12-19","close":171.9216},{"date":"2024-12-20","close":175.2364},{"date":"2024-12-23","close":175.3249},{"date":"2024-12-24","close":174.3511},{"date":"2024-12-26","close":177.1838},{"date":"2024-12-27","close":176.5642},{"date":"2024-12-30","close":174.1446},{"date":"2024-12-31","close":175.0593},{"date":"2025-01-02","close":176.1118},{"date":"2025-01-03","close":178.7674},{"date":"2025-01-06","close":177.5281},{"date":"2025-01-07","close":176.8396},{"date":"2025-01-08","close":175.0396},{"date":"2025-01-10","close":171.7446},{"date":"2025-01-13","close":175.6101},{"date":"2025-01-14","close":176.2298},{"date":"2025-01-15","close":173.6528},{"date":"2025-01-16","close":178.4724},{"date":"2025-01-17","close":178.2953},{"date":"2025-01-21","close":179.4559},{"date":"2025-01-22","close":177.7937},{"date":"2025-01-23","close":177.774},{"date":"2025-01-24","close":178.0101},{"date":"2025-01-27","close":180.6461},{"date":"2025-01-28","close":178.2068},{"date":"2025-01-29","close":177.6167},{"date":"2025-01-30","close":179.8396},{"date":"2025-01-31","close":177.2822},{"date":"2025-02-03","close":172.2266},{"date":"2025-02-04","close":172.0298},{"date":"2025-02-05","close":173.1413},{"date":"2025-02-06","close":170.7709},{"date":"2025-02-07","close":168.2922},{"date":"2025-02-10","close":168.6463},{"date":"2025-02-11","close":168.4988},{"date":"2025-02-12","close":165.5677},{"date":"2025-02-13","close":164.8595},{"date":"2025-02-14","close":164.6824},{"date":"2025-02-18","close":166.5512},{"date":"2025-02-19","close":171.9512},{"date":"2025-02-20","close":172.2561},{"date":"2025-02-21","close":172.7577},{"date":"2025-02-24","close":174.7249},{"date":"2025-02-25","close":174.7151},{"date":"2025-02-26","close":174.7151},{"date":"2025-02-27","close":136.8272},{"date":"2025-02-28","close":130.5715},{"date":"2025-03-03","close":132.9125},{"date":"2025-03-04","close":128.6437},{"date":"2025-03-05","close":131.9682},{"date":"2025-03-06","close":134.0239},{"date":"2025-03-07","close":137.8991},{"date":"2025-03-10","close":136.5384},{"date":"2025-03-11","close":136.8835},{"date":"2025-03-12","close":133.6295},{"date":"2025-03-13","close":134.3789},{"date":"2025-03-14","close":135.789},{"date":"2025-03-17","close":137.8005},{"date":"2025-03-18","close":138.0076},{"date":"2025-03-19","close":137.2878},{"date":"2025-03-20","close":137.485},{"date":"2025-03-21","close":139.5853},{"date":"2025-03-24","close":139.5557},{"date":"2025-03-25","close":137.3075},{"date":"2025-03-26","close":138.2738},{"date":"2025-03-27","close":137.4258},{"date":"2025-03-28","close":135.8777},{"date":"2025-03-31","close":136.2623},{"date":"2025-04-01","close":138.3428},{"date":"2025-04-02","close":139.4078},{"date":"2025-04-03","close":136.0651},{"date":"2025-04-04","close":130.0896},{"date":"2025-04-07","close":128.8669},{"date":"2025-04-08","close":125.3664},{"date":"2025-04-09","close":133.2746},{"date":"2025-04-10","close":127.2695},{"date":"2025-04-11","close":128.0781},{"date":"2025-04-14","close":130.2474},{"date":"2025-04-15","close":126.7173},{"date":"2025-04-16","close":126.4215},{"date":"2025-04-17","close":127.6738},{"date":"2025-04-21","close":127.3484},{"date":"2025-04-22","close":129.6064},{"date":"2025-04-23","close":131.1644},{"date":"2025-04-24","close":133.7676},{"date":"2025-04-25","close":133.3239},{"date":"2025-04-28","close":133.0182},{"date":"2025-04-29","close":136.2919},{"date":"2025-04-30","close":135.1382},{"date":"2025-05-01","close":124.1141},{"date":"2025-05-02","close":124.6466},{"date":"2025-05-05","close":121.1856},{"date":"2025-05-06","close":118.8881},{"date":"2025-05-07","close":120.377},{"date":"2025-05-08","close":124.4198},{"date":"2025-05-09","close":123.3647},{"date":"2025-05-12","close":127.4371},{"date":"2025-05-13","close":125.0312},{"date":"2025-05-14","close":123.5126},{"date":"2025-05-15","close":124.7255},{"date":"2025-05-16","close":127.4864},{"date":"2025-05-19","close":126.3426},{"date":"2025-05-20","close":125.4231},{"date":"2025-05-21","close":120.5885},{"date":"2025-05-22","close":119.5702},{"date":"2025-05-23","close":119.412},{"date":"2025-05-27","close":121.5673},{"date":"2025-05-28","close":119.7185},{"date":"2025-05-29","close":121.1422},{"date":"2025-05-30","close":120.8851},{"date":"2025-06-02","close":118.3047},{"date":"2025-06-03","close":120.0645},{"date":"2025-06-04","close":121.3597},{"date":"2025-06-05","close":121.073},{"date":"2025-06-06","close":121.4091},{"date":"2025-06-09","close":121.8738},{"date":"2025-06-10","close":124.0192},{"date":"2025-06-11","close":121.0829},{"date":"2025-06-12","close":120.717},{"date":"2025-06-13","close":118.5716},{"date":"2025-06-16","close":119.7383},{"date":"2025-06-17","close":116.1988},{"date":"2025-06-18","close":116.3867},{"date":"2025-06-20","close":116.97},{"date":"2025-06-23","close":116.7228},{"date":"2025-06-24","close":118.7397},{"date":"2025-06-25","close":117.8005},{"date":"2025-06-26","close":118.2256},{"date":"2025-06-27","close":118.1168},{"date":"2025-06-30","close":117.0194},{"date":"2025-07-01","close":120.4501},{"date":"2025-07-02","close":120.2128},{"date":"2025-07-03","close":118.542},{"date":"2025-07-07","close":115.3485},{"date":"2025-07-08","close":118.3245},{"date":"2025-07-09","close":117.583},{"date":"2025-07-10","close":118.5815},{"date":"2025-07-11","close":115.0816},{"date":"2025-07-14","close":114.439},{"date":"2025-07-15","close":112.1848},{"date":"2025-07-16","close":112.0365},{"date":"2025-07-17","close":112.3034},{"date":"2025-07-18","close":109.8021},{"date":"2025-07-21","close":108.5465},{"date":"2025-07-22","close":113.8952},{"date":"2025-07-23","close":115.9121},{"date":"2025-07-24","close":114.8839},{"date":"2025-07-25","close":115.8627},{"date":"2025-07-28","close":114.2511},{"date":"2025-07-29","close":113.8826},{"date":"2025-07-30","close":112.3246},{"date":"2025-07-31","close":117.8368},{"date":"2025-08-01","close":114.2771},{"date":"2025-08-04","close":114.4447},{"date":"2025-08-05","close":113.2515},{"date":"2025-08-06","close":110.5102},{"date":"2025-08-07","close":113.8826},{"date":"2025-08-08","close":116.762},{"date":"2025-08-11","close":114.3362},{"date":"2025-08-12","close":117.9749},{"date":"2025-08-13","close":121.2092},{"date":"2025-08-14","close":119.809},{"date":"2025-08-15","close":119.3357},{"date":"2025-08-18","close":118.5248},{"date":"2025-08-19","close":122.9153},{"date":"2025-08-20","close":124.2503},{"date":"2025-08-21","close":123.2219},{"date":"2025-08-22","close":127.9783},{"date":"2025-08-25","close":126.1291},{"date":"2025-08-26","close":125.8226},{"date":"2025-08-27","close":128.0574},{"date":"2025-08-28","close":124.8139},{"date":"2025-08-29","close":125.0018},{"date":"2025-09-02","close":125.6248},{"date":"2025-09-03","close":124.6458},{"date":"2025-09-04","close":127.652},{"date":"2025-09-05","close":129.244},{"date":"2025-09-08","close":128.7298},{"date":"2025-09-09","close":128.7793},{"date":"2025-09-10","close":128.8386},{"date":"2025-09-11","close":131.024},{"date":"2025-09-12","close":128.8584},{"date":"2025-09-15","close":124.4876},{"date":"2025-09-16","close":124.4184},{"date":"2025-09-17","close":124.2206},{"date":"2025-09-18","close":124.3986},{"date":"2025-09-19","close":121.2639},{"date":"2025-09-22","close":121.4716},{"date":"2025-09-23","close":120.7497},{"date":"2025-09-24","close":121.9166},{"date":"2025-09-25","close":115.6967},{"date":"2025-09-26","close":118.6533},{"date":"2025-09-29","close":119.306},{"date":"2025-09-30","close":120.9969},{"date":"2025-10-01","close":122.5396},{"date":"2025-10-02","close":124.102},{"date":"2025-10-03","close":129.4418},{"date":"2025-10-06","close":126.2874},{"date":"2025-10-07","close":125.4765},{"date":"2025-10-08","close":126.9993},{"date":"2025-10-09","close":123.3109},{"date":"2025-10-10","close":118.0897},{"date":"2025-10-13","close":118.7522},{"date":"2025-10-14","close":120.9178},{"date":"2025-10-15","close":120.1268},{"date":"2025-10-16","close":122.5},{"date":"2025-10-17","close":126.7027},{"date":"2025-10-20","close":129.0858},{"date":"2025-10-21","close":131.5778},{"date":"2025-10-22","close":131.3009},{"date":"2025-10-23","close":130.8757},{"date":"2025-10-24","close":130.4406},{"date":"2025-10-27","close":131.0734},{"date":"2025-10-28","close":129.1254},{"date":"2025-10-29","close":126.6928},{"date":"2025-10-30","close":123.4493},{"date":"2025-10-31","close":123.0834},{"date":"2025-11-03","close":121.4815},{"date":"2025-11-04","close":123.0241},{"date":"2025-11-05","close":123.3603},{"date":"2025-11-06","close":107.3012},{"date":"2025-11-07","close":108.1813},{"date":"2025-11-10","close":106.7672},{"date":"2025-11-11","close":111.0095},{"date":"2025-11-12","close":110.248},{"date":"2025-11-13","close":108.2209},{"date":"2025-11-14","close":106.1443},{"date":"2025-11-17","close":103.0294},{"date":"2025-11-18","close":106.6105},{"date":"2025-11-19","close":104.8547},{"date":"2025-11-20","close":103.8031},{"date":"2025-11-21","close":109.3484},{"date":"2025-11-24","close":110.4992},{"date":"2025-11-25","close":113.7827},{"date":"2025-11-26","close":114.368},{"date":"2025-11-28","close":113.5049},{"date":"2025-12-01","close":113.495},{"date":"2025-12-02","close":115.2409},{"date":"2025-12-03","close":118.1673},{"date":"2025-12-04","close":117.9094},{"date":"2025-12-05","close":119.5363},{"date":"2025-12-08","close":118.8617},{"date":"2025-12-09","close":130.2003},{"date":"2025-12-10","close":129.4563},{"date":"2025-12-11","close":126.2323},{"date":"2025-12-12","close":125.8653},{"date":"2025-12-15","close":125.7066},{"date":"2025-12-16","close":123.8714},{"date":"2025-12-17","close":124.0995},{"date":"2025-12-18","close":123.5043},{"date":"2025-12-19","close":120.9152},{"date":"2025-12-22","close":123.4944},{"date":"2025-12-23","close":121.312},{"date":"2025-12-24","close":121.3517},{"date":"2025-12-26","close":121.7782},{"date":"2025-12-29","close":121.7782},{"date":"2025-12-30","close":120.6473},{"date":"2025-12-31","close":121.064},{"date":"2026-01-02","close":121.4211},{"date":"2026-01-05","close":123.4646},{"date":"2026-01-06","close":123.8218},{"date":"2026-01-07","close":125.5181},{"date":"2026-01-08","close":109.1302},{"date":"2026-01-09","close":111.9078},{"date":"2026-01-12","close":107.6918},{"date":"2026-01-13","close":103.0691},{"date":"2026-01-14","close":102.2259},{"date":"2026-01-15","close":103.7734},{"date":"2026-01-16","close":102.1763},{"date":"2026-01-20","close":99.5375},{"date":"2026-01-21","close":102.1366},{"date":"2026-01-22","close":104.2495},{"date":"2026-01-23","close":102.5731},{"date":"2026-01-26","close":103.3667},{"date":"2026-01-27","close":103.6841},{"date":"2026-01-28","close":104.4876},{"date":"2026-01-29","close":104.6364},{"date":"2026-01-30","close":103.5353},{"date":"2026-02-02","close":102.5334},{"date":"2026-02-03","close":101.5513},{"date":"2026-02-04","close":105.1523},{"date":"2026-02-05","close":105.0431},{"date":"2026-02-06","close":107.5529},{"date":"2026-02-09","close":105.3606},{"date":"2026-02-10","close":105.0134},{"date":"2026-02-11","close":106.0947},{"date":"2026-02-12","close":103.7039},{"date":"2026-02-13","close":102.9203},{"date":"2026-02-17","close":105.0134},{"date":"2026-02-18","close":111.6102},{"date":"2026-02-19","close":110.9059},{"date":"2026-02-20","close":114.5267},{"date":"2026-02-23","close":112.136},{"date":"2026-02-24","close":111.2233},{"date":"2026-02-25","close":110.9952},{"date":"2026-02-26","close":118.0681},{"date":"2026-02-27","close":121.0838},{"date":"2026-03-02","close":121.9469},{"date":"2026-03-03","close":121.2128},{"date":"2026-03-04","close":118.2269},{"date":"2026-03-05","close":116.6297},{"date":"2026-03-06","close":112.7411},{"date":"2026-03-09","close":113.0396},{"date":"2026-03-10","close":111.2785},{"date":"2026-03-11","close":111.1889},{"date":"2026-03-12","close":107.7164},{"date":"2026-03-13","close":106.7812},{"date":"2026-03-16","close":108.6816},{"date":"2026-03-17","close":108.4527},{"date":"2026-03-18","close":107.2687},{"date":"2026-03-19","close":106.5125},{"date":"2026-03-20","close":104.8807},{"date":"2026-03-23","close":105.3185},{"date":"2026-03-24","close":106.025},{"date":"2026-03-25","close":107.6368},{"date":"2026-03-26","close":109.9352},{"date":"2026-03-27","close":115.6365},{"date":"2026-03-30","close":114.3529},{"date":"2026-03-31","close":119.0095},{"date":"2026-04-01","close":117.8254},{"date":"2026-04-02","close":117.2185},{"date":"2026-04-06","close":114.4624},{"date":"2026-04-07","close":114.93},{"date":"2026-04-08","close":118.4324},{"date":"2026-04-09","close":119.6661},{"date":"2026-04-10","close":117.7956},{"date":"2026-04-13","close":122.5615},{"date":"2026-04-14","close":124.5813},{"date":"2026-04-15","close":125.7057},{"date":"2026-04-16","close":129.5662},{"date":"2026-04-17","close":130.9194},{"date":"2026-04-20","close":131.2875},{"date":"2026-04-21","close":124.1236},{"date":"2026-04-22","close":138.113},{"date":"2026-04-23","close":135.9639},{"date":"2026-04-24","close":135.8743},{"date":"2026-04-27","close":134.3918},{"date":"2026-04-28","close":134.8396},{"date":"2026-04-29","close":132.6307},{"date":"2026-04-30","close":123.2879},{"date":"2026-05-01","close":121.1586},{"date":"2026-05-04","close":119.288},{"date":"2026-05-05","close":120.084},{"date":"2026-05-06","close":122.6113},{"date":"2026-05-07","close":131.0188},{"date":"2026-05-08","close":132.3919},{"date":"2026-05-11","close":129.0687},{"date":"2026-05-12","close":128.3822},{"date":"2026-05-13","close":129.3871},{"date":"2026-05-14","close":129.6259},{"date":"2026-05-15","close":129.0587},{"date":"2026-05-18","close":129.7552},{"date":"2026-05-19","close":132.0735},{"date":"2026-05-20","close":134.5013},{"date":"2026-05-21","close":131.2377},{"date":"2026-05-22","close":132.4218},{"date":"2026-05-26","close":131.5639},{"date":"2026-05-27","close":129.7384},{"date":"2026-05-28","close":129.3394},{"date":"2026-05-29","close":128.3219},{"date":"2026-06-01","close":127.2546},{"date":"2026-06-02","close":124.9303},{"date":"2026-06-03","close":128.2421},{"date":"2026-06-04","close":131.7834},{"date":"2026-06-05","close":129.519},{"date":"2026-06-08","close":131.4143},{"date":"2026-06-09","close":135.4144},{"date":"2026-06-10","close":131.8233},{"date":"2026-06-11","close":128.9903},{"date":"2026-06-12","close":130.1574},{"date":"2026-06-15","close":129.7683},{"date":"2026-06-16","close":127.5538},{"date":"2026-06-17","close":124.651},{"date":"2026-06-18","close":126.686},{"date":"2026-06-22","close":121.3692},{"date":"2026-06-23","close":123.9528},{"date":"2026-06-24","close":126.1972},{"date":"2026-06-25","close":127.474},{"date":"2026-06-26","close":129.5389},{"date":"2026-06-29","close":127.1748},{"date":"2026-06-30","close":126.4466},{"date":"2026-07-01","close":129.4292},{"date":"2026-07-02","close":133.6587},{"date":"2026-07-06","close":133.9879},{"date":"2026-07-07","close":133.2098},{"date":"2026-07-08","close":130.0277},{"date":"2026-07-09","close":133.7086},{"date":"2026-07-10","close":135.3944},{"date":"2026-07-13","close":136.0627},{"date":"2026-07-14","close":129.8382},{"date":"2026-07-15","close":131.4242},{"date":"2026-07-16","close":134.8857},{"date":"2026-07-17","close":134.2772},{"date":"2026-07-20","close":133.6986},{"date":"2026-07-21","close":134.6762},{"date":"2026-07-22","close":134.4667},{"date":"2026-07-23","close":130.8357},{"date":"2026-07-24","close":131.7734},{"date":"2026-07-27","close":130.726},{"date":"2026-07-28","close":133.8682},{"date":"2026-07-29","close":134.3171},{"date":"2026-07-30","close":131.9729},{"date":"2026-07-31","close":136.372},{"date":"2026-08-03","close":139.3546},{"date":"2026-08-04","close":139.7735},{"date":"2026-08-05","close":136.4418},{"date":"2026-08-06","close":138.5466},{"date":"2026-08-07","close":134.6463},{"date":"2026-08-10","close":132.6712},{"date":"2026-08-11","close":133.2098},{"date":"2026-08-12","close":135.9829},{"date":"2026-08-13","close":137.0303},{"date":"2026-08-14","close":137.17},{"date":"2026-08-17","close":133.07},{"date":"2026-08-18","close":131.92},{"date":"2026-08-19","close":135.86},{"date":"2026-08-20","close":134.96},{"date":"2026-08-21","close":138.83},{"date":"2026-08-24","close":138.31},{"date":"2026-08-25","close":140.18},{"date":"2026-08-26","close":138.74},{"date":"2026-08-27","close":137.71},{"date":"2026-08-28","close":139.67},{"date":"2026-08-31","close":142.05},{"date":"2026-09-01","close":140.48},{"date":"2026-09-02","close":140.97},{"date":"2026-09-03","close":139.96},{"date":"2026-09-04","close":138.36},{"date":"2026-09-08","close":137.0},{"date":"2026-09-09","close":135.72},{"date":"2026-09-10","close":132.0},{"date":"2026-09-11","close":130.99},{"date":"2026-09-14","close":130.3},{"date":"2026-09-15","close":129.02},{"date":"2026-09-16","close":128.0},{"date":"2026-09-17","close":125.59},{"date":"2026-09-18","close":124.52},{"date":"2026-09-21","close":124.8},{"date":"2026-09-22","close":124.9},{"date":"2026-09-23","close":121.75},{"date":"2026-09-24","close":120.09},{"date":"2026-09-25","close":122.07},{"date":"2026-09-28","close":127.38},{"date":"2026-09-29","close":126.32},{"date":"2026-09-30","close":125.04},{"date":"2026-10-01","close":126.11},{"date":"2026-10-02","close":124.12},{"date":"2026-10-05","close":125.24},{"date":"2026-10-06","close":124.74},{"date":"2026-10-07","close":124.48},{"date":"2026-10-08","close":124.19},{"date":"2026-10-09","close":125.12},{"date":"2026-10-12","close":125.7},{"date":"2026-10-13","close":124.44},{"date":"2026-10-14","close":123.29},{"date":"2026-10-15","close":128.22},{"date":"2026-10-16","close":130.43},{"date":"2026-10-19","close":129.68},{"date":"2026-10-20","close":131.15},{"date":"2026-10-21","close":130.4},{"date":"2026-10-22","close":136.6}],"chart_data":[{"date":"2024-10-23","open":232.38,"high":233.63,"low":230.58,"close":233.5,"volume":233199,"rsi_14":46.69,"sma_20":238.64,"sma_60":239.17,"sma_120":225.73},{"date":"2024-10-24","open":234.64,"high":235.11,"low":231.27,"close":231.34,"volume":241595,"rsi_14":43.6,"sma_20":238.17,"sma_60":239.42,"sma_120":226.0},{"date":"2024-10-25","open":230.76,"high":231.87,"low":228.72,"close":229.39,"volume":252156,"rsi_14":51.42,"sma_20":237.51,"sma_60":239.38,"sma_120":226.28},{"date":"2024-10-28","open":231.11,"high":233.68,"low":228.96,"close":232.33,"volume":245790,"rsi_14":53.42,"sma_20":236.98,"sma_60":239.37,"sma_120":226.57},{"date":"2024-10-29","open":231.85,"high":234.78,"low":231.03,"close":232.15,"volume":244151,"rsi_14":54.19,"sma_20":236.54,"sma_60":239.42,"sma_120":226.87},{"date":"2024-10-30","open":231.35,"high":234.06,"low":230.51,"close":230.95,"volume":439098,"rsi_14":51.19,"sma_20":236.11,"sma_60":239.5,"sma_120":227.12},{"date":"2024-10-31","open":203.59,"high":211.22,"low":191.96,"close":197.41,"volume":1484969,"rsi_14":19.85,"sma_20":234.18,"sma_60":239.09,"sma_120":227.1},{"date":"2024-11-01","open":198.27,"high":208.91,"low":198.27,"close":207.37,"volume":1057520,"rsi_14":30.45,"sma_20":232.78,"sma_60":238.78,"sma_120":227.13},{"date":"2024-11-04","open":206.49,"high":208.31,"low":202.5,"close":203.56,"volume":773708,"rsi_14":29.6,"sma_20":231.5,"sma_60":238.41,"sma_120":227.09},{"date":"2024-11-05","open":202.25,"high":205.86,"low":199.7,"close":199.8,"volume":532844,"rsi_14":28.14,"sma_20":229.93,"sma_60":237.99,"sma_120":226.95},{"date":"2024-11-06","open":204.49,"high":204.49,"low":196.53,"close":198.25,"volume":640750,"rsi_14":27.91,"sma_20":228.3,"sma_60":237.49,"sma_120":226.81},{"date":"2024-11-07","open":199.25,"high":199.64,"low":192.42,"close":194.43,"volume":608193,"rsi_14":20.49,"sma_20":226.47,"sma_60":236.91,"sma_120":226.65},{"date":"2024-11-08","open":194.47,"high":195.73,"low":191.05,"close":192.0,"volume":645597,"rsi_14":20.79,"sma_20":224.45,"sma_60":236.21,"sma_120":226.49},{"date":"2024-11-11","open":192.47,"high":195.88,"low":191.94,"close":194.42,"volume":501987,"rsi_14":23.19,"sma_20":222.48,"sma_60":235.52,"sma_120":226.37},{"date":"2024-11-12","open":194.65,"high":196.51,"low":191.82,"close":192.03,"volume":453263,"rsi_14":21.26,"sma_20":220.49,"sma_60":234.82,"sma_120":226.22},{"date":"2024-11-13","open":192.22,"high":193.84,"low":189.98,"close":190.46,"volume":365077,"rsi_14":21.43,"sma_20":218.44,"sma_60":234.1,"sma_120":226.12},{"date":"2024-11-14","open":190.0,"high":190.78,"low":187.05,"close":187.31,"volume":284578,"rsi_14":21.08,"sma_20":216.27,"sma_60":233.31,"sma_120":225.99},{"date":"2024-11-15","open":187.65,"high":189.83,"low":186.83,"close":189.0,"volume":515661,"rsi_14":19.31,"sma_20":213.88,"sma_60":232.53,"sma_120":225.88},{"date":"2024-11-18","open":188.33,"high":192.26,"low":188.33,"close":191.24,"volume":480573,"rsi_14":21.82,"sma_20":211.78,"sma_60":231.73,"sma_120":225.81},{"date":"2024-11-19","open":189.14,"high":191.22,"low":186.81,"close":189.9,"volume":567252,"rsi_14":21.78,"sma_20":209.6,"sma_60":230.92,"sma_120":225.7},{"date":"2024-11-20","open":189.1,"high":189.19,"low":182.61,"close":184.35,"volume":588502,"rsi_14":35.24,"sma_20":207.08,"sma_60":230.01,"sma_120":225.52},{"date":"2024-11-21","open":185.12,"high":188.09,"low":184.39,"close":187.51,"volume":360672,"rsi_14":23.78,"sma_20":204.83,"sma_60":229.15,"sma_120":225.32},{"date":"2024-11-22","open":188.28,"high":190.31,"low":187.33,"close":188.56,"volume":309439,"rsi_14":28.56,"sma_20":202.73,"sma_60":228.29,"sma_120":225.12},{"date":"2024-11-25","open":190.63,"high":192.21,"low":189.49,"close":191.45,"volume":873368,"rsi_14":37.53,"sma_20":200.63,"sma_60":227.45,"sma_120":224.95},{"date":"2024-11-26","open":192.15,"high":192.15,"low":185.85,"close":187.88,"volume":439411,"rsi_14":35.48,"sma_20":198.36,"sma_60":226.55,"sma_120":224.74},{"date":"2024-11-27","open":189.5,"high":190.77,"low":188.26,"close":188.85,"volume":278612,"rsi_14":41.3,"sma_20":196.2,"sma_60":225.67,"sma_120":224.57},{"date":"2024-11-29","open":187.92,"high":190.25,"low":187.91,"close":189.69,"volume":400527,"rsi_14":45.91,"sma_20":195.79,"sma_60":224.83,"sma_120":224.45},{"date":"2024-12-02","open":188.55,"high":191.75,"low":186.88,"close":191.12,"volume":514868,"rsi_14":44.21,"sma_20":194.95,"sma_60":223.99,"sma_120":224.35},{"date":"2024-12-03","open":190.45,"high":192.04,"low":182.23,"close":185.04,"volume":518653,"rsi_14":39.59,"sma_20":193.99,"sma_60":223.04,"sma_120":224.16},{"date":"2024-12-04","open":185.1,"high":186.49,"low":182.49,"close":184.26,"volume":525123,"rsi_14":40.49,"sma_20":193.18,"sma_60":222.05,"sma_120":223.97},{"date":"2024-12-05","open":183.72,"high":185.68,"low":183.03,"close":183.41,"volume":494744,"rsi_14":43.4,"sma_20":192.41,"sma_60":221.09,"sma_120":223.79},{"date":"2024-12-06","open":184.41,"high":185.51,"low":181.21,"close":181.62,"volume":270563,"rsi_14":38.66,"sma_20":191.74,"sma_60":220.12,"sma_120":223.62},{"date":"2024-12-09","open":181.17,"high":185.77,"low":181.17,"close":183.97,"volume":397336,"rsi_14":38.87,"sma_20":191.31,"sma_60":219.13,"sma_120":223.49},{"date":"2024-12-10","open":184.04,"high":185.68,"low":180.88,"close":183.46,"volume":326717,"rsi_14":39.88,"sma_20":190.74,"sma_60":218.14,"sma_120":223.36},{"date":"2024-12-11","open":183.75,"high":184.28,"low":179.8,"close":180.61,"volume":363682,"rsi_14":43.57,"sma_20":190.14,"sma_60":217.18,"sma_120":223.2},{"date":"2024-12-12","open":180.35,"high":182.73,"low":179.85,"close":180.3,"volume":382280,"rsi_14":36.28,"sma_20":189.6,"sma_60":216.21,"sma_120":223.05},{"date":"2024-12-13","open":180.06,"high":181.35,"low":176.87,"close":177.18,"volume":327161,"rsi_14":29.92,"sma_20":189.07,"sma_60":215.12,"sma_120":222.9},{"date":"2024-12-16","open":176.46,"high":179.13,"low":173.75,"close":174.34,"volume":666992,"rsi_14":19.78,"sma_20":188.33,"sma_60":214.03,"sma_120":222.71},{"date":"2024-12-17","open":173.98,"high":178.16,"low":173.98,"close":175.35,"volume":410938,"rsi_14":25.68,"sma_20":187.52,"sma_60":212.92,"sma_120":222.47},{"date":"2024-12-18","open":174.49,"high":175.61,"low":169.62,"close":169.83,"volume":383401,"rsi_14":18.6,"sma_20":186.5,"sma_60":211.7,"sma_120":222.15},{"date":"2024-12-19","open":169.19,"high":173.11,"low":168.87,"close":171.92,"volume":752039,"rsi_14":21.85,"sma_20":185.87,"sma_60":210.53,"sma_120":221.85},{"date":"2024-12-20","open":172.37,"high":176.15,"low":172.09,"close":175.24,"volume":1355914,"rsi_14":26.24,"sma_20":185.24,"sma_60":209.41,"sma_120":221.57},{"date":"2024-12-23","open":174.12,"high":175.67,"low":172.53,"close":175.32,"volume":343919,"rsi_14":32.29,"sma_20":184.57,"sma_60":208.27,"sma_120":221.29},{"date":"2024-12-24","open":175.97,"high":175.97,"low":173.49,"close":174.35,"volume":114964,"rsi_14":32.08,"sma_20":183.7,"sma_60":207.1,"sma_120":220.99},{"date":"2024-12-26","open":173.06,"high":177.79,"low":172.67,"close":177.18,"volume":458354,"rsi_14":39.49,"sma_20":183.16,"sma_60":206.02,"sma_120":220.72},{"date":"2024-12-27","open":176.45,"high":178.22,"low":175.23,"close":176.56,"volume":317457,"rsi_14":41.11,"sma_20":182.53,"sma_60":204.95,"sma_120":220.4},{"date":"2024-12-30","open":175.26,"high":175.57,"low":172.39,"close":174.14,"volume":335530,"rsi_14":32.77,"sma_20":181.74,"sma_60":203.91,"sma_120":220.04},{"date":"2024-12-31","open":175.05,"high":176.82,"low":174.42,"close":175.06,"volume":266758,"rsi_14":35.48,"sma_20":180.93,"sma_60":202.89,"sma_120":219.65},{"date":"2025-01-02","open":176.75,"high":177.95,"low":174.97,"close":176.11,"volume":442954,"rsi_14":41.71,"sma_20":180.47,"sma_60":201.99,"sma_120":219.31},{"date":"2025-01-03","open":176.89,"high":179.71,"low":174.51,"close":178.77,"volume":362737,"rsi_14":47.4,"sma_20":180.19,"sma_60":201.1,"sma_120":218.99},{"date":"2025-01-06","open":178.12,"high":182.31,"low":176.93,"close":177.53,"volume":496991,"rsi_14":50.62,"sma_20":179.9,"sma_60":200.2,"sma_120":218.58},{"date":"2025-01-07","open":178.37,"high":181.85,"low":176.48,"close":176.84,"volume":348873,"rsi_14":54.91,"sma_20":179.65,"sma_60":199.29,"sma_120":218.16},{"date":"2025-01-08","open":176.47,"high":176.47,"low":173.92,"close":175.04,"volume":447466,"rsi_14":49.4,"sma_20":179.2,"sma_60":198.32,"sma_120":217.81},{"date":"2025-01-10","open":172.54,"high":174.58,"low":171.3,"close":171.74,"volume":757293,"rsi_14":54.0,"sma_20":178.6,"sma_60":197.27,"sma_120":217.42},{"date":"2025-01-13","open":171.64,"high":176.53,"low":169.84,"close":175.61,"volume":480230,"rsi_14":57.16,"sma_20":178.35,"sma_60":196.33,"sma_120":217.05},{"date":"2025-01-14","open":176.46,"high":178.18,"low":175.57,"close":176.23,"volume":440737,"rsi_14":52.15,"sma_20":178.14,"sma_60":195.39,"sma_120":216.68},{"date":"2025-01-15","open":177.9,"high":178.91,"low":173.13,"close":173.65,"volume":600491,"rsi_14":46.73,"sma_20":177.96,"sma_60":194.43,"sma_120":216.28},{"date":"2025-01-16","open":174.07,"high":179.08,"low":172.56,"close":178.47,"volume":685508,"rsi_14":57.01,"sma_20":178.17,"sma_60":193.46,"sma_120":215.94},{"date":"2025-01-17","open":178.99,"high":179.89,"low":176.29,"close":178.3,"volume":589843,"rsi_14":52.08,"sma_20":178.32,"sma_60":192.54,"sma_120":215.61},{"date":"2025-01-21","open":179.81,"high":181.36,"low":176.58,"close":179.46,"volume":593013,"rsi_14":55.3,"sma_20":178.81,"sma_60":191.64,"sma_120":215.28},{"date":"2025-01-22","open":177.46,"high":179.33,"low":176.98,"close":177.79,"volume":641617,"rsi_14":56.88,"sma_20":179.11,"sma_60":190.69,"sma_120":214.93},{"date":"2025-01-23","open":178.49,"high":178.87,"low":173.76,"close":177.77,"volume":651011,"rsi_14":55.3,"sma_20":179.24,"sma_60":189.77,"sma_120":214.59},{"date":"2025-01-24","open":177.22,"high":178.83,"low":176.19,"close":178.01,"volume":585390,"rsi_14":53.82,"sma_20":179.37,"sma_60":188.89,"sma_120":214.14},{"date":"2025-01-27","open":179.13,"high":182.89,"low":178.26,"close":180.65,"volume":492567,"rsi_14":53.79,"sma_20":179.69,"sma_60":188.01,"sma_120":213.69},{"date":"2025-01-28","open":180.17,"high":180.87,"low":177.04,"close":178.21,"volume":476276,"rsi_14":51.31,"sma_20":179.75,"sma_60":187.09,"sma_120":213.26},{"date":"2025-01-29","open":178.28,"high":179.1,"low":176.41,"close":177.62,"volume":330877,"rsi_14":51.5,"sma_20":179.8,"sma_60":186.18,"sma_120":212.84},{"date":"2025-01-30","open":179.08,"high":181.55,"low":178.35,"close":179.84,"volume":440177,"rsi_14":59.12,"sma_20":180.09,"sma_60":185.88,"sma_120":212.48},{"date":"2025-01-31","open":179.74,"high":181.31,"low":177.01,"close":177.28,"volume":436744,"rsi_14":60.82,"sma_20":180.2,"sma_60":185.36,"sma_120":212.07},{"date":"2025-02-03","open":176.08,"high":177.09,"low":169.85,"close":172.23,"volume":939449,"rsi_14":43.68,"sma_20":180.01,"sma_60":184.82,"sma_120":211.61},{"date":"2025-02-04","open":172.27,"high":174.19,"low":171.74,"close":172.03,"volume":415035,"rsi_14":42.03,"sma_20":179.66,"sma_60":184.34,"sma_120":211.17},{"date":"2025-02-05","open":173.11,"high":173.68,"low":171.43,"close":173.14,"volume":416025,"rsi_14":48.97,"sma_20":179.44,"sma_60":183.91,"sma_120":210.7},{"date":"2025-02-06","open":172.74,"high":173.84,"low":170.62,"close":170.77,"volume":456117,"rsi_14":32.84,"sma_20":179.13,"sma_60":183.51,"sma_120":210.21},{"date":"2025-02-07","open":170.45,"high":171.38,"low":167.51,"close":168.29,"volume":466385,"rsi_14":29.78,"sma_20":178.79,"sma_60":183.1,"sma_120":209.66},{"date":"2025-02-10","open":168.95,"high":169.36,"low":167.41,"close":168.65,"volume":470235,"rsi_14":27.41,"sma_20":178.63,"sma_60":182.66,"sma_120":209.09},{"date":"2025-02-11","open":167.29,"high":168.71,"low":167.2,"close":168.5,"volume":405563,"rsi_14":29.27,"sma_20":178.27,"sma_60":182.25,"sma_120":208.53},{"date":"2025-02-12","open":167.21,"high":167.69,"low":165.03,"close":165.57,"volume":488076,"rsi_14":25.9,"sma_20":177.73,"sma_60":181.82,"sma_120":207.96},{"date":"2025-02-13","open":165.91,"high":166.51,"low":164.16,"close":164.86,"volume":594480,"rsi_14":24.51,"sma_20":177.28,"sma_60":181.44,"sma_120":207.37},{"date":"2025-02-14","open":166.33,"high":167.05,"low":164.02,"close":164.68,"volume":518347,"rsi_14":15.8,"sma_20":176.58,"sma_60":181.03,"sma_120":206.78},{"date":"2025-02-18","open":164.27,"high":167.41,"low":162.9,"close":166.55,"volume":537805,"rsi_14":24.41,"sma_20":175.98,"sma_60":180.61,"sma_120":206.17},{"date":"2025-02-19","open":166.48,"high":173.37,"low":165.03,"close":171.95,"volume":591250,"rsi_14":39.73,"sma_20":175.6,"sma_60":180.3,"sma_120":205.61},{"date":"2025-02-20","open":171.71,"high":173.81,"low":170.5,"close":172.26,"volume":767692,"rsi_14":35.22,"sma_20":175.32,"sma_60":180.1,"sma_120":205.05},{"date":"2025-02-21","open":172.08,"high":173.31,"low":171.03,"close":172.76,"volume":397701,"rsi_14":40.42,"sma_20":175.06,"sma_60":179.85,"sma_120":204.5},{"date":"2025-02-24","open":172.48,"high":175.52,"low":170.42,"close":174.72,"volume":611159,"rsi_14":56.09,"sma_20":174.9,"sma_60":179.61,"sma_120":203.95},{"date":"2025-02-25","open":175.13,"high":177.62,"low":172.96,"close":174.72,"volume":802489,"rsi_14":56.6,"sma_20":174.6,"sma_60":179.33,"sma_120":203.39},{"date":"2025-02-26","open":173.5,"high":175.86,"low":170.87,"close":174.72,"volume":765593,"rsi_14":54.09,"sma_20":174.42,"sma_60":179.11,"sma_120":202.83},{"date":"2025-02-27","open":153.93,"high":154.03,"low":133.72,"close":136.83,"volume":3336639,"rsi_14":18.99,"sma_20":172.35,"sma_60":178.23,"sma_120":201.95},{"date":"2025-02-28","open":133.23,"high":135.66,"low":128.46,"close":130.57,"volume":5861075,"rsi_14":17.77,"sma_20":169.84,"sma_60":177.22,"sma_120":201.03},{"date":"2025-03-03","open":132.01,"high":136.52,"low":126.44,"close":132.91,"volume":2114507,"rsi_14":20.47,"sma_20":167.59,"sma_60":176.24,"sma_120":200.12},{"date":"2025-03-04","open":132.36,"high":133.57,"low":127.71,"close":128.64,"volume":1523476,"rsi_14":19.16,"sma_20":165.37,"sma_60":175.28,"sma_120":199.16},{"date":"2025-03-05","open":128.81,"high":135.3,"low":128.81,"close":131.97,"volume":1400213,"rsi_14":24.16,"sma_20":163.33,"sma_60":174.4,"sma_120":198.23},{"date":"2025-03-06","open":131.59,"high":135.22,"low":131.54,"close":134.02,"volume":898665,"rsi_14":26.77,"sma_20":161.34,"sma_60":173.56,"sma_120":197.32},{"date":"2025-03-07","open":134.1,"high":138.35,"low":133.16,"close":137.9,"volume":1127582,"rsi_14":30.54,"sma_20":159.66,"sma_60":172.81,"sma_120":196.47},{"date":"2025-03-10","open":137.16,"high":141.14,"low":135.77,"close":136.54,"volume":1704334,"rsi_14":28.07,"sma_20":158.02,"sma_60":172.0,"sma_120":195.57},{"date":"2025-03-11","open":136.53,"high":138.23,"low":133.36,"close":136.88,"volume":1443211,"rsi_14":22.4,"sma_20":156.39,"sma_60":171.21,"sma_120":194.68},{"date":"2025-03-12","open":136.62,"high":137.08,"low":132.8,"close":133.63,"volume":1034203,"rsi_14":20.96,"sma_20":154.6,"sma_60":170.41,"sma_120":193.79},{"date":"2025-03-13","open":133.56,"high":136.34,"low":132.5,"close":134.38,"volume":1015999,"rsi_14":21.25,"sma_20":153.0,"sma_60":169.62,"sma_120":192.92},{"date":"2025-03-14","open":136.67,"high":136.73,"low":134.34,"close":135.79,"volume":900213,"rsi_14":20.59,"sma_20":151.51,"sma_60":168.92,"sma_120":192.02},{"date":"2025-03-17","open":135.7,"high":137.8,"low":134.81,"close":137.8,"volume":960163,"rsi_14":22.91,"sma_20":150.12,"sma_60":168.29,"sma_120":191.16},{"date":"2025-03-18","open":137.62,"high":139.84,"low":136.99,"close":138.01,"volume":796823,"rsi_14":23.14,"sma_20":148.65,"sma_60":167.65,"sma_120":190.29},{"date":"2025-03-19","open":137.65,"high":139.35,"low":136.11,"close":137.29,"volume":1172792,"rsi_14":50.19,"sma_20":146.87,"sma_60":167.1,"sma_120":189.4},{"date":"2025-03-20","open":137.21,"high":138.11,"low":135.68,"close":137.48,"volume":843998,"rsi_14":62.76,"sma_20":145.09,"sma_60":166.51,"sma_120":188.52},{"date":"2025-03-21","open":136.57,"high":139.99,"low":136.23,"close":139.59,"volume":12053202,"rsi_14":62.4,"sma_20":143.38,"sma_60":165.9,"sma_120":187.66},{"date":"2025-03-24","open":140.61,"high":141.32,"low":138.87,"close":139.56,"volume":1276256,"rsi_14":74.84,"sma_20":141.58,"sma_60":165.28,"sma_120":186.78},{"date":"2025-03-25","open":139.41,"high":140.97,"low":136.85,"close":137.31,"volume":1145054,"rsi_14":62.38,"sma_20":139.66,"sma_60":164.65,"sma_120":185.88},{"date":"2025-03-26","open":137.17,"high":138.57,"low":135.87,"close":138.27,"volume":747541,"rsi_14":60.23,"sma_20":137.79,"sma_60":163.99,"sma_120":185.0},{"date":"2025-03-27","open":137.89,"high":139.01,"low":136.88,"close":137.43,"volume":838993,"rsi_14":48.56,"sma_20":137.8,"sma_60":163.32,"sma_120":184.13},{"date":"2025-03-28","open":137.03,"high":138.17,"low":135.26,"close":135.88,"volume":776418,"rsi_14":48.01,"sma_20":138.06,"sma_60":162.66,"sma_120":183.28},{"date":"2025-03-31","open":135.07,"high":137.1,"low":133.31,"close":136.26,"volume":1109221,"rsi_14":48.14,"sma_20":138.21,"sma_60":162.0,"sma_120":182.44},{"date":"2025-04-01","open":137.14,"high":139.13,"low":136.21,"close":138.34,"volume":933566,"rsi_14":65.2,"sma_20":138.68,"sma_60":161.35,"sma_120":181.67},{"date":"2025-04-02","open":137.52,"high":139.93,"low":137.52,"close":139.41,"volume":616502,"rsi_14":65.9,"sma_20":139.04,"sma_60":160.68,"sma_120":180.89},{"date":"2025-04-03","open":137.91,"high":139.66,"low":135.64,"close":136.07,"volume":1207908,"rsi_14":50.78,"sma_20":139.13,"sma_60":159.97,"sma_120":180.09},{"date":"2025-04-04","open":134.7,"high":134.7,"low":128.48,"close":130.09,"volume":1745294,"rsi_14":32.24,"sma_20":138.73,"sma_60":159.17,"sma_120":179.23},{"date":"2025-04-07","open":127.57,"high":133.76,"low":125.41,"close":128.87,"volume":1483667,"rsi_14":29.89,"sma_20":138.35,"sma_60":158.39,"sma_120":178.35},{"date":"2025-04-08","open":131.88,"high":131.88,"low":124.16,"close":125.37,"volume":1738700,"rsi_14":26.63,"sma_20":137.76,"sma_60":157.6,"sma_120":177.43},{"date":"2025-04-09","open":123.26,"high":133.6,"low":122.92,"close":133.27,"volume":1274199,"rsi_14":43.66,"sma_20":137.74,"sma_60":156.87,"sma_120":176.6},{"date":"2025-04-10","open":131.68,"high":131.68,"low":124.29,"close":127.27,"volume":1196048,"rsi_14":33.41,"sma_20":137.38,"sma_60":156.04,"sma_120":175.72},{"date":"2025-04-11","open":127.3,"high":128.7,"low":123.78,"close":128.08,"volume":642250,"rsi_14":34.86,"sma_20":136.99,"sma_60":155.26,"sma_120":174.85},{"date":"2025-04-14","open":129.6,"high":130.66,"low":127.98,"close":130.25,"volume":765350,"rsi_14":40.67,"sma_20":136.61,"sma_60":154.44,"sma_120":173.95},{"date":"2025-04-15","open":129.53,"high":130.33,"low":126.41,"close":126.72,"volume":475443,"rsi_14":35.69,"sma_20":136.04,"sma_60":153.56,"sma_120":173.05},{"date":"2025-04-16","open":126.62,"high":127.56,"low":124.6,"close":126.42,"volume":556213,"rsi_14":36.19,"sma_20":135.49,"sma_60":152.65,"sma_120":172.14},{"date":"2025-04-17","open":125.77,"high":128.2,"low":125.77,"close":127.67,"volume":476220,"rsi_14":39.63,"sma_20":134.99,"sma_60":151.8,"sma_120":171.24},{"date":"2025-04-21","open":126.79,"high":128.0,"low":124.51,"close":127.35,"volume":1033249,"rsi_14":38.71,"sma_20":134.37,"sma_60":150.94,"sma_120":170.35},{"date":"2025-04-22","open":128.61,"high":129.97,"low":127.63,"close":129.61,"volume":547617,"rsi_14":38.99,"sma_20":133.86,"sma_60":150.11,"sma_120":169.5},{"date":"2025-04-23","open":132.49,"high":135.41,"low":130.69,"close":131.16,"volume":688339,"rsi_14":39.73,"sma_20":133.55,"sma_60":149.27,"sma_120":168.64},{"date":"2025-04-24","open":131.8,"high":133.77,"low":131.42,"close":133.77,"volume":691776,"rsi_14":47.09,"sma_20":133.32,"sma_60":148.51,"sma_120":167.8},{"date":"2025-04-25","open":132.77,"high":133.39,"low":131.21,"close":133.32,"volume":678712,"rsi_14":54.77,"sma_20":133.12,"sma_60":147.75,"sma_120":166.97},{"date":"2025-04-28","open":133.51,"high":134.69,"low":132.39,"close":133.02,"volume":864773,"rsi_14":56.3,"sma_20":132.97,"sma_60":146.96,"sma_120":166.42},{"date":"2025-04-29","open":133.51,"high":136.99,"low":132.42,"close":136.29,"volume":815913,"rsi_14":66.69,"sma_20":132.97,"sma_60":146.26,"sma_120":165.81},{"date":"2025-04-30","open":136.22,"high":136.22,"low":132.02,"close":135.14,"volume":969934,"rsi_14":53.59,"sma_20":132.81,"sma_60":145.62,"sma_120":165.22},{"date":"2025-05-01","open":131.08,"high":133.86,"low":124.11,"close":124.11,"volume":1200530,"rsi_14":44.91,"sma_20":132.03,"sma_60":144.8,"sma_120":164.57},{"date":"2025-05-02","open":126.76,"high":126.76,"low":123.69,"close":124.65,"volume":753292,"rsi_14":44.42,"sma_20":131.45,"sma_60":143.98,"sma_120":163.95},{"date":"2025-05-05","open":124.64,"high":124.69,"low":121.02,"close":121.19,"volume":711045,"rsi_14":35.85,"sma_20":131.0,"sma_60":143.13,"sma_120":163.32},{"date":"2025-05-06","open":121.01,"high":121.8,"low":118.39,"close":118.89,"volume":467143,"rsi_14":37.28,"sma_20":130.5,"sma_60":142.29,"sma_120":162.69},{"date":"2025-05-07","open":119.19,"high":121.16,"low":118.61,"close":120.38,"volume":521197,"rsi_14":40.55,"sma_20":130.24,"sma_60":141.47,"sma_120":162.06},{"date":"2025-05-08","open":121.41,"high":125.63,"low":121.17,"close":124.42,"volume":634613,"rsi_14":45.32,"sma_20":129.8,"sma_60":140.71,"sma_120":161.48},{"date":"2025-05-09","open":124.82,"high":125.77,"low":122.63,"close":123.36,"volume":596360,"rsi_14":44.39,"sma_20":129.6,"sma_60":139.99,"sma_120":160.91},{"date":"2025-05-12","open":125.36,"high":130.41,"low":125.36,"close":127.44,"volume":567605,"rsi_14":47.09,"sma_20":129.56,"sma_60":139.35,"sma_120":160.4},{"date":"2025-05-13","open":127.07,"high":127.07,"low":124.57,"close":125.03,"volume":415393,"rsi_14":41.96,"sma_20":129.3,"sma_60":138.68,"sma_120":159.85},{"date":"2025-05-14","open":125.63,"high":126.02,"low":123.23,"close":123.51,"volume":447166,"rsi_14":36.17,"sma_20":129.14,"sma_60":137.94,"sma_120":159.28},{"date":"2025-05-15","open":123.08,"high":124.89,"low":122.03,"close":124.73,"volume":448967,"rsi_14":38.64,"sma_20":129.05,"sma_60":137.14,"sma_120":158.72},{"date":"2025-05-16","open":125.75,"high":127.49,"low":124.16,"close":127.49,"volume":542810,"rsi_14":43.14,"sma_20":129.04,"sma_60":136.37,"sma_120":158.24},{"date":"2025-05-19","open":125.66,"high":126.59,"low":124.44,"close":126.34,"volume":393122,"rsi_14":36.97,"sma_20":128.99,"sma_60":135.58,"sma_120":157.72},{"date":"2025-05-20","open":126.04,"high":126.83,"low":124.64,"close":125.42,"volume":327442,"rsi_14":36.87,"sma_20":128.76,"sma_60":134.73,"sma_120":157.17},{"date":"2025-05-21","open":124.55,"high":125.0,"low":120.41,"close":120.59,"volume":391174,"rsi_14":44.0,"sma_20":128.21,"sma_60":133.81,"sma_120":156.57},{"date":"2025-05-22","open":119.51,"high":120.25,"low":118.25,"close":119.57,"volume":426349,"rsi_14":41.71,"sma_20":127.47,"sma_60":132.86,"sma_120":155.99},{"date":"2025-05-23","open":117.73,"high":120.16,"low":117.73,"close":119.41,"volume":504862,"rsi_14":46.43,"sma_20":126.75,"sma_60":132.56,"sma_120":155.39},{"date":"2025-05-27","open":120.9,"high":121.91,"low":119.66,"close":121.57,"volume":393495,"rsi_14":54.05,"sma_20":126.16,"sma_60":132.39,"sma_120":154.81},{"date":"2025-05-28","open":121.5,"high":121.93,"low":119.64,"close":119.72,"volume":284819,"rsi_14":48.34,"sma_20":125.3,"sma_60":132.16,"sma_120":154.2},{"date":"2025-05-29","open":120.89,"high":121.52,"low":119.58,"close":121.14,"volume":392468,"rsi_14":43.29,"sma_20":124.57,"sma_60":132.02,"sma_120":153.65},{"date":"2025-05-30","open":120.01,"high":121.74,"low":117.75,"close":120.89,"volume":683821,"rsi_14":44.62,"sma_20":124.39,"sma_60":131.82,"sma_120":153.11},{"date":"2025-06-02","open":120.33,"high":120.78,"low":117.85,"close":118.3,"volume":538391,"rsi_14":30.75,"sma_20":124.06,"sma_60":131.55,"sma_120":152.55},{"date":"2025-06-03","open":117.78,"high":120.79,"low":117.36,"close":120.06,"volume":514742,"rsi_14":38.93,"sma_20":123.98,"sma_60":131.24,"sma_120":152.03},{"date":"2025-06-04","open":120.19,"high":122.04,"low":119.56,"close":121.36,"volume":376306,"rsi_14":44.77,"sma_20":124.09,"sma_60":130.98,"sma_120":151.49},{"date":"2025-06-05","open":121.83,"high":122.61,"low":120.33,"close":121.07,"volume":501841,"rsi_14":41.26,"sma_20":124.11,"sma_60":130.71,"sma_120":150.96},{"date":"2025-06-06","open":121.37,"high":122.35,"low":120.72,"close":121.41,"volume":361939,"rsi_14":34.24,"sma_20":123.94,"sma_60":130.49,"sma_120":150.45},{"date":"2025-06-09","open":122.22,"high":123.13,"low":119.91,"close":121.87,"volume":433256,"rsi_14":37.79,"sma_20":123.85,"sma_60":130.28,"sma_120":149.95},{"date":"2025-06-10","open":123.92,"high":125.43,"low":122.5,"close":124.02,"volume":565032,"rsi_14":46.59,"sma_20":123.66,"sma_60":130.07,"sma_120":149.49},{"date":"2025-06-11","open":124.36,"high":124.56,"low":120.03,"close":121.08,"volume":465377,"rsi_14":51.32,"sma_20":123.44,"sma_60":129.78,"sma_120":149.04},{"date":"2025-06-12","open":119.35,"high":120.96,"low":119.35,"close":120.72,"volume":348599,"rsi_14":53.18,"sma_20":123.28,"sma_60":129.49,"sma_120":148.57},{"date":"2025-06-13","open":119.06,"high":120.79,"low":118.53,"close":118.57,"volume":368994,"rsi_14":47.9,"sma_20":122.96,"sma_60":129.17,"sma_120":148.13},{"date":"2025-06-16","open":119.02,"high":120.16,"low":118.26,"close":119.74,"volume":360756,"rsi_14":45.19,"sma_20":122.55,"sma_60":128.86,"sma_120":147.68},{"date":"2025-06-17","open":118.28,"high":119.52,"low":115.91,"close":116.2,"volume":496923,"rsi_14":41.5,"sma_20":122.02,"sma_60":128.46,"sma_120":147.18},{"date":"2025-06-18","open":116.55,"high":117.27,"low":115.71,"close":116.39,"volume":556011,"rsi_14":37.79,"sma_20":121.56,"sma_60":128.06,"sma_120":146.67},{"date":"2025-06-20","open":117.28,"high":117.65,"low":115.28,"close":116.97,"volume":1263651,"rsi_14":40.11,"sma_20":121.38,"sma_60":127.71,"sma_120":146.18},{"date":"2025-06-23","open":116.6,"high":117.5,"low":114.63,"close":116.72,"volume":447529,"rsi_14":45.47,"sma_20":121.23,"sma_60":127.34,"sma_120":145.66},{"date":"2025-06-24","open":117.25,"high":118.91,"low":116.19,"close":118.74,"volume":461848,"rsi_14":46.26,"sma_20":121.2,"sma_60":127.02,"sma_120":145.17},{"date":"2025-06-25","open":118.66,"high":118.96,"low":117.34,"close":117.8,"volume":431644,"rsi_14":39.75,"sma_20":121.01,"sma_60":126.71,"sma_120":144.69},{"date":"2025-06-26","open":118.13,"high":119.02,"low":117.6,"close":118.23,"volume":303574,"rsi_14":41.86,"sma_20":120.93,"sma_60":126.4,"sma_120":144.2},{"date":"2025-06-27","open":117.76,"high":118.63,"low":116.97,"close":118.12,"volume":712257,"rsi_14":40.47,"sma_20":120.78,"sma_60":126.05,"sma_120":143.7},{"date":"2025-06-30","open":118.64,"high":118.64,"low":116.08,"close":117.02,"volume":1027226,"rsi_14":36.44,"sma_20":120.59,"sma_60":125.67,"sma_120":143.18},{"date":"2025-07-01","open":117.42,"high":122.56,"low":116.75,"close":120.45,"volume":735539,"rsi_14":40.7,"sma_20":120.69,"sma_60":125.4,"sma_120":142.69},{"date":"2025-07-02","open":120.94,"high":121.03,"low":119.21,"close":120.21,"volume":532469,"rsi_14":47.36,"sma_20":120.7,"sma_60":125.23,"sma_120":142.2},{"date":"2025-07-03","open":120.78,"high":121.0,"low":118.43,"close":118.54,"volume":360058,"rsi_14":43.89,"sma_20":120.56,"sma_60":125.05,"sma_120":141.72},{"date":"2025-07-07","open":117.91,"high":118.64,"low":115.0,"close":115.35,"volume":458045,"rsi_14":41.45,"sma_20":120.27,"sma_60":124.87,"sma_120":141.24},{"date":"2025-07-08","open":115.61,"high":120.34,"low":115.56,"close":118.32,"volume":632496,"rsi_14":46.58,"sma_20":120.11,"sma_60":124.62,"sma_120":140.74},{"date":"2025-07-09","open":117.94,"high":118.64,"low":116.5,"close":117.58,"volume":452217,"rsi_14":53.88,"sma_20":119.9,"sma_60":124.45,"sma_120":140.24},{"date":"2025-07-10","open":117.07,"high":120.37,"low":116.87,"close":118.58,"volume":444210,"rsi_14":55.88,"sma_20":119.62,"sma_60":124.28,"sma_120":139.77},{"date":"2025-07-11","open":116.98,"high":117.68,"low":114.9,"close":115.08,"volume":307857,"rsi_14":45.63,"sma_20":119.32,"sma_60":124.02,"sma_120":139.23},{"date":"2025-07-14","open":114.49,"high":115.4,"low":113.2,"close":114.44,"volume":641744,"rsi_14":44.8,"sma_20":119.0,"sma_60":123.81,"sma_120":138.68},{"date":"2025-07-15","open":114.7,"high":115.08,"low":112.04,"close":112.18,"volume":685281,"rsi_14":35.25,"sma_20":118.68,"sma_60":123.56,"sma_120":138.11},{"date":"2025-07-16","open":112.72,"high":113.33,"low":111.05,"close":112.04,"volume":684024,"rsi_14":36.55,"sma_20":118.29,"sma_60":123.29,"sma_120":137.55},{"date":"2025-07-17","open":111.38,"high":112.71,"low":111.23,"close":112.3,"volume":543589,"rsi_14":36.08,"sma_20":118.09,"sma_60":123.03,"sma_120":136.99},{"date":"2025-07-18","open":112.74,"high":113.06,"low":109.57,"close":109.8,"volume":845809,"rsi_14":32.43,"sma_20":117.76,"sma_60":122.69,"sma_120":136.4},{"date":"2025-07-21","open":110.45,"high":110.81,"low":108.49,"close":108.55,"volume":703758,"rsi_14":32.21,"sma_20":117.33,"sma_60":122.31,"sma_120":135.79},{"date":"2025-07-22","open":109.55,"high":113.91,"low":107.67,"close":113.9,"volume":670104,"rsi_14":37.26,"sma_20":117.19,"sma_60":121.97,"sma_120":135.24},{"date":"2025-07-23","open":115.53,"high":116.31,"low":114.2,"close":115.91,"volume":651680,"rsi_14":42.18,"sma_20":117.05,"sma_60":121.67,"sma_120":134.71},{"date":"2025-07-24","open":115.98,"high":117.46,"low":114.81,"close":114.88,"volume":541318,"rsi_14":43.19,"sma_20":116.9,"sma_60":121.35,"sma_120":134.16},{"date":"2025-07-25","open":114.85,"high":116.03,"low":113.68,"close":115.86,"volume":326404,"rsi_14":51.04,"sma_20":116.78,"sma_60":121.0,"sma_120":133.63},{"date":"2025-07-28","open":114.8,"high":115.92,"low":114.08,"close":114.25,"volume":395743,"rsi_14":41.26,"sma_20":116.58,"sma_60":120.65,"sma_120":133.13},{"date":"2025-07-29","open":113.59,"high":114.59,"low":112.98,"close":113.88,"volume":309568,"rsi_14":42.48,"sma_20":116.44,"sma_60":120.47,"sma_120":132.64},{"date":"2025-07-30","open":113.5,"high":114.51,"low":112.2,"close":112.32,"volume":522423,"rsi_14":37.14,"sma_20":116.04,"sma_60":120.26,"sma_120":132.12},{"date":"2025-07-31","open":121.39,"high":122.07,"low":115.95,"close":117.84,"volume":893751,"rsi_14":56.08,"sma_20":115.94,"sma_60":120.21,"sma_120":131.67},{"date":"2025-08-01","open":117.69,"high":117.98,"low":111.77,"close":114.28,"volume":642836,"rsi_14":50.25,"sma_20":115.74,"sma_60":120.13,"sma_120":131.21},{"date":"2025-08-04","open":114.57,"high":115.95,"low":113.86,"close":114.44,"volume":513023,"rsi_14":54.91,"sma_20":115.71,"sma_60":120.03,"sma_120":130.75},{"date":"2025-08-05","open":114.42,"high":115.55,"low":112.79,"close":113.25,"volume":510391,"rsi_14":52.79,"sma_20":115.47,"sma_60":119.84,"sma_120":130.28},{"date":"2025-08-06","open":113.4,"high":114.18,"low":110.35,"close":110.51,"volume":530399,"rsi_14":47.46,"sma_20":115.12,"sma_60":119.62,"sma_120":129.81},{"date":"2025-08-07","open":112.25,"high":114.9,"low":110.45,"close":113.88,"volume":732685,"rsi_14":57.19,"sma_20":114.9,"sma_60":119.39,"sma_120":129.37},{"date":"2025-08-08","open":115.61,"high":118.14,"low":115.38,"close":116.76,"volume":701186,"rsi_14":63.28,"sma_20":115.0,"sma_60":119.25,"sma_120":128.97},{"date":"2025-08-11","open":116.9,"high":118.36,"low":114.24,"close":114.34,"volume":726596,"rsi_14":51.27,"sma_20":115.01,"sma_60":119.1,"sma_120":128.52},{"date":"2025-08-12","open":115.18,"high":119.37,"low":114.48,"close":117.97,"volume":485919,"rsi_14":53.85,"sma_20":115.32,"sma_60":118.98,"sma_120":128.06},{"date":"2025-08-13","open":118.43,"high":121.38,"low":117.68,"close":121.21,"volume":629539,"rsi_14":60.06,"sma_20":115.8,"sma_60":118.88,"sma_120":127.63},{"date":"2025-08-14","open":119.59,"high":120.38,"low":119.12,"close":119.81,"volume":430042,"rsi_14":56.37,"sma_20":116.2,"sma_60":118.77,"sma_120":127.17},{"date":"2025-08-15","open":120.03,"high":120.97,"low":119.19,"close":119.34,"volume":322159,"rsi_14":57.75,"sma_20":116.68,"sma_60":118.67,"sma_120":126.7},{"date":"2025-08-18","open":119.64,"high":120.85,"low":118.52,"close":118.52,"volume":550764,"rsi_14":56.47,"sma_20":117.18,"sma_60":118.63,"sma_120":126.22},{"date":"2025-08-19","open":119.14,"high":123.65,"low":119.11,"close":122.92,"volume":655351,"rsi_14":64.18,"sma_20":117.64,"sma_60":118.69,"sma_120":125.77},{"date":"2025-08-20","open":122.48,"high":125.5,"low":122.48,"close":124.25,"volume":762752,"rsi_14":59.49,"sma_20":118.06,"sma_60":118.77,"sma_120":125.66},{"date":"2025-08-21","open":123.28,"high":125.16,"low":122.69,"close":123.22,"volume":606498,"rsi_14":64.62,"sma_20":118.48,"sma_60":118.79,"sma_120":125.59},{"date":"2025-08-22","open":124.4,"high":128.23,"low":124.4,"close":127.98,"volume":444429,"rsi_14":69.38,"sma_20":119.09,"sma_60":118.93,"sma_120":125.55},{"date":"2025-08-25","open":127.84,"high":128.31,"low":126.05,"close":126.13,"volume":478988,"rsi_14":68.08,"sma_20":119.69,"sma_60":119.02,"sma_120":125.52},{"date":"2025-08-26","open":125.6,"high":127.33,"low":125.55,"close":125.82,"volume":477949,"rsi_14":73.23,"sma_20":120.28,"sma_60":119.1,"sma_120":125.46},{"date":"2025-08-27","open":125.34,"high":128.2,"low":125.34,"close":128.06,"volume":640792,"rsi_14":72.25,"sma_20":121.05,"sma_60":119.26,"sma_120":125.41},{"date":"2025-08-28","open":127.51,"high":128.09,"low":123.99,"close":124.81,"volume":436363,"rsi_14":62.26,"sma_20":121.39,"sma_60":119.34,"sma_120":125.29},{"date":"2025-08-29","open":124.81,"high":125.84,"low":124.3,"close":125.0,"volume":440766,"rsi_14":67.68,"sma_20":121.92,"sma_60":119.4,"sma_120":125.19},{"date":"2025-09-02","open":124.04,"high":125.74,"low":122.42,"close":125.62,"volume":774080,"rsi_14":63.95,"sma_20":122.47,"sma_60":119.48,"sma_120":125.09},{"date":"2025-09-03","open":123.97,"high":125.82,"low":123.16,"close":124.65,"volume":603997,"rsi_14":56.46,"sma_20":123.03,"sma_60":119.54,"sma_120":125.01},{"date":"2025-09-04","open":124.84,"high":127.84,"low":123.86,"close":127.65,"volume":640312,"rsi_14":64.68,"sma_20":123.88,"sma_60":119.63,"sma_120":124.95},{"date":"2025-09-05","open":128.06,"high":130.27,"low":128.06,"close":129.24,"volume":624078,"rsi_14":68.81,"sma_20":124.64,"sma_60":119.72,"sma_120":124.9},{"date":"2025-09-08","open":128.89,"high":129.5,"low":127.23,"close":128.73,"volume":794835,"rsi_14":69.59,"sma_20":125.23,"sma_60":119.85,"sma_120":124.82},{"date":"2025-09-09","open":128.66,"high":129.51,"low":128.11,"close":128.78,"volume":538751,"rsi_14":63.51,"sma_20":125.94,"sma_60":119.98,"sma_120":124.74},{"date":"2025-09-10","open":128.14,"high":128.96,"low":126.89,"close":128.84,"volume":858776,"rsi_14":61.23,"sma_20":126.47,"sma_60":120.16,"sma_120":124.66},{"date":"2025-09-11","open":129.28,"high":131.7,"low":128.47,"close":131.02,"volume":535080,"rsi_14":68.07,"sma_20":126.95,"sma_60":120.35,"sma_120":124.6},{"date":"2025-09-12","open":130.61,"high":131.33,"low":128.71,"close":128.86,"volume":712975,"rsi_14":52.32,"sma_20":127.39,"sma_60":120.56,"sma_120":124.51},{"date":"2025-09-15","open":128.93,"high":129.98,"low":122.15,"close":124.49,"volume":1140853,"rsi_14":46.19,"sma_20":127.65,"sma_60":120.7,"sma_120":124.38},{"date":"2025-09-16","open":124.6,"high":126.0,"low":123.84,"close":124.42,"volume":407442,"rsi_14":46.7,"sma_20":127.95,"sma_60":120.82,"sma_120":124.27},{"date":"2025-09-17","open":124.8,"high":127.84,"low":123.66,"close":124.22,"volume":534808,"rsi_14":40.03,"sma_20":128.02,"sma_60":120.95,"sma_120":124.15},{"date":"2025-09-18","open":124.91,"high":125.4,"low":123.74,"close":124.4,"volume":529225,"rsi_14":48.72,"sma_20":128.02,"sma_60":121.04,"sma_120":124.03},{"date":"2025-09-19","open":124.6,"high":124.6,"low":121.18,"close":121.26,"volume":1037011,"rsi_14":40.23,"sma_20":127.92,"sma_60":121.1,"sma_120":123.91},{"date":"2025-09-22","open":120.46,"high":121.94,"low":119.52,"close":121.47,"volume":667109,"rsi_14":38.9,"sma_20":127.6,"sma_60":121.15,"sma_120":123.78},{"date":"2025-09-23","open":121.81,"high":123.29,"low":120.28,"close":120.75,"volume":529664,"rsi_14":39.44,"sma_20":127.32,"sma_60":121.2,"sma_120":123.63},{"date":"2025-09-24","open":120.16,"high":122.58,"low":120.16,"close":121.92,"volume":406294,"rsi_14":32.74,"sma_20":127.13,"sma_60":121.28,"sma_120":123.48},{"date":"2025-09-25","open":121.0,"high":122.0,"low":114.44,"close":115.7,"volume":857217,"rsi_14":18.11,"sma_20":126.5,"sma_60":121.2,"sma_120":123.3},{"date":"2025-09-26","open":116.19,"high":119.87,"low":116.19,"close":118.65,"volume":933268,"rsi_14":28.73,"sma_20":126.19,"sma_60":121.17,"sma_120":123.2},{"date":"2025-09-29","open":119.07,"high":119.93,"low":117.78,"close":119.31,"volume":442335,"rsi_14":30.5,"sma_20":125.9,"sma_60":121.19,"sma_120":123.12},{"date":"2025-09-30","open":119.71,"high":121.09,"low":118.11,"close":121.0,"volume":523624,"rsi_14":34.87,"sma_20":125.67,"sma_60":121.28,"sma_120":123.08},{"date":"2025-10-01","open":121.36,"high":123.61,"low":120.01,"close":122.54,"volume":500623,"rsi_14":33.22,"sma_20":125.56,"sma_60":121.35,"sma_120":122.98},{"date":"2025-10-02","open":121.97,"high":124.74,"low":121.41,"close":124.1,"volume":545771,"rsi_14":40.36,"sma_20":125.38,"sma_60":121.46,"sma_120":122.95},{"date":"2025-10-03","open":124.52,"high":130.33,"low":123.59,"close":129.44,"volume":757842,"rsi_14":59.66,"sma_20":125.39,"sma_60":121.64,"sma_120":122.96},{"date":"2025-10-06","open":130.07,"high":130.07,"low":125.9,"close":126.29,"volume":415231,"rsi_14":53.25,"sma_20":125.27,"sma_60":121.83,"sma_120":122.93},{"date":"2025-10-07","open":126.81,"high":127.19,"low":124.78,"close":125.48,"volume":424329,"rsi_14":52.14,"sma_20":125.1,"sma_60":122.02,"sma_120":122.91},{"date":"2025-10-08","open":126.18,"high":127.63,"low":125.08,"close":127.0,"volume":318146,"rsi_14":54.24,"sma_20":125.01,"sma_60":122.27,"sma_120":122.91},{"date":"2025-10-09","open":127.54,"high":127.99,"low":123.05,"close":123.31,"volume":509021,"rsi_14":53.28,"sma_20":124.62,"sma_60":122.46,"sma_120":122.87},{"date":"2025-10-10","open":123.7,"high":124.45,"low":117.64,"close":118.09,"volume":627970,"rsi_14":45.34,"sma_20":124.07,"sma_60":122.55,"sma_120":122.79},{"date":"2025-10-13","open":118.38,"high":120.79,"low":118.38,"close":118.75,"volume":491559,"rsi_14":47.24,"sma_20":123.78,"sma_60":122.7,"sma_120":122.7},{"date":"2025-10-14","open":117.26,"high":121.69,"low":117.13,"close":120.92,"volume":353241,"rsi_14":48.66,"sma_20":123.61,"sma_60":122.91,"sma_120":122.61},{"date":"2025-10-15","open":121.36,"high":122.39,"low":119.82,"close":120.13,"volume":422303,"rsi_14":56.97,"sma_20":123.4,"sma_60":123.02,"sma_120":122.49},{"date":"2025-10-16","open":120.76,"high":123.11,"low":119.9,"close":122.5,"volume":310089,"rsi_14":56.17,"sma_20":123.3,"sma_60":123.13,"sma_120":122.4},{"date":"2025-10-17","open":123.31,"high":127.48,"low":121.8,"close":126.7,"volume":599513,"rsi_14":60.65,"sma_20":123.58,"sma_60":123.33,"sma_120":122.34},{"date":"2025-10-20","open":127.06,"high":129.83,"low":127.06,"close":129.09,"volume":384416,"rsi_14":61.42,"sma_20":123.96,"sma_60":123.55,"sma_120":122.28},{"date":"2025-10-21","open":128.93,"high":131.85,"low":128.3,"close":131.58,"volume":477639,"rsi_14":62.43,"sma_20":124.51,"sma_60":123.84,"sma_120":122.24},{"date":"2025-10-22","open":131.11,"high":134.45,"low":130.52,"close":131.3,"volume":402643,"rsi_14":60.26,"sma_20":124.99,"sma_60":124.13,"sma_120":122.3},{"date":"2025-10-23","open":131.35,"high":132.23,"low":128.8,"close":130.88,"volume":381040,"rsi_14":52.38,"sma_20":125.75,"sma_60":124.44,"sma_120":122.35},{"date":"2025-10-24","open":131.73,"high":132.52,"low":130.28,"close":130.44,"volume":289522,"rsi_14":57.56,"sma_20":126.35,"sma_60":124.64,"sma_120":122.43},{"date":"2025-10-27","open":130.73,"high":131.81,"low":129.42,"close":131.07,"volume":360036,"rsi_14":60.26,"sma_20":126.94,"sma_60":124.92,"sma_120":122.53},{"date":"2025-10-28","open":130.15,"high":131.16,"low":128.44,"close":129.13,"volume":478389,"rsi_14":53.84,"sma_20":127.35,"sma_60":125.16,"sma_120":122.6},{"date":"2025-10-29","open":128.08,"high":128.9,"low":126.16,"close":126.69,"volume":432199,"rsi_14":56.39,"sma_20":127.56,"sma_60":125.38,"sma_120":122.61},{"date":"2025-10-30","open":125.8,"high":126.75,"low":122.78,"close":123.45,"volume":402596,"rsi_14":60.95,"sma_20":127.53,"sma_60":125.6,"sma_120":122.61},{"date":"2025-10-31","open":123.34,"high":123.52,"low":121.45,"close":123.08,"volume":299915,"rsi_14":58.96,"sma_20":127.21,"sma_60":125.75,"sma_120":122.57},{"date":"2025-11-03","open":122.37,"high":122.72,"low":118.68,"close":121.48,"volume":565802,"rsi_14":51.19,"sma_20":126.97,"sma_60":125.82,"sma_120":122.54},{"date":"2025-11-04","open":122.08,"high":123.56,"low":120.62,"close":123.02,"volume":605091,"rsi_14":55.95,"sma_20":126.84,"sma_60":125.96,"sma_120":122.53},{"date":"2025-11-05","open":122.29,"high":124.6,"low":121.2,"close":123.36,"volume":749236,"rsi_14":51.93,"sma_20":126.66,"sma_60":126.05,"sma_120":122.52},{"date":"2025-11-06","open":118.8,"high":119.02,"low":101.44,"close":107.3,"volume":2953558,"rsi_14":21.61,"sma_20":125.85,"sma_60":125.81,"sma_120":122.34},{"date":"2025-11-07","open":107.08,"high":109.72,"low":106.75,"close":108.18,"volume":896782,"rsi_14":18.01,"sma_20":125.35,"sma_60":125.6,"sma_120":122.19},{"date":"2025-11-10","open":108.77,"high":108.77,"low":104.94,"close":106.77,"volume":588366,"rsi_14":10.74,"sma_20":124.74,"sma_60":125.39,"sma_120":122.03},{"date":"2025-11-11","open":107.78,"high":111.59,"low":106.8,"close":111.01,"volume":792813,"rsi_14":21.47,"sma_20":124.24,"sma_60":125.27,"sma_120":121.95},{"date":"2025-11-12","open":111.38,"high":112.93,"low":110.14,"close":110.25,"volume":585219,"rsi_14":21.27,"sma_20":123.74,"sma_60":125.05,"sma_120":121.87},{"date":"2025-11-13","open":109.11,"high":111.35,"low":107.65,"close":108.22,"volume":507427,"rsi_14":20.36,"sma_20":123.02,"sma_60":124.78,"sma_120":121.77},{"date":"2025-11-14","open":107.81,"high":107.93,"low":104.26,"close":106.14,"volume":619208,"rsi_14":17.83,"sma_20":121.96,"sma_60":124.49,"sma_120":121.64},{"date":"2025-11-17","open":105.91,"high":105.91,"low":102.9,"close":103.03,"volume":685370,"rsi_14":17.32,"sma_20":120.63,"sma_60":124.06,"sma_120":121.5},{"date":"2025-11-18","open":102.67,"high":107.69,"low":102.28,"close":106.61,"volume":907285,"rsi_14":25.43,"sma_20":119.35,"sma_60":123.73,"sma_120":121.37},{"date":"2025-11-19","open":106.78,"high":107.68,"low":103.62,"close":104.85,"volume":515524,"rsi_14":26.38,"sma_20":118.0,"sma_60":123.37,"sma_120":121.23},{"date":"2025-11-20","open":105.02,"high":106.43,"low":103.38,"close":103.8,"volume":521946,"rsi_14":25.94,"sma_20":116.61,"sma_60":122.95,"sma_120":121.11},{"date":"2025-11-21","open":104.39,"high":109.9,"low":104.02,"close":109.35,"volume":491075,"rsi_14":36.03,"sma_20":115.53,"sma_60":122.69,"sma_120":121.02},{"date":"2025-11-24","open":109.08,"high":111.15,"low":106.93,"close":110.5,"volume":480246,"rsi_14":35.46,"sma_20":114.47,"sma_60":122.44,"sma_120":120.92},{"date":"2025-11-25","open":111.26,"high":114.85,"low":111.21,"close":113.78,"volume":625043,"rsi_14":39.48,"sma_20":113.67,"sma_60":122.23,"sma_120":120.86},{"date":"2025-11-26","open":113.17,"high":116.2,"low":112.9,"close":114.37,"volume":637418,"rsi_14":60.56,"sma_20":113.03,"sma_60":122.05,"sma_120":120.79},{"date":"2025-11-28","open":113.87,"high":115.08,"low":111.6,"close":113.5,"volume":251127,"rsi_14":57.82,"sma_20":112.51,"sma_60":121.81,"sma_120":120.72},{"date":"2025-12-01","open":113.06,"high":116.22,"low":112.73,"close":113.5,"volume":591724,"rsi_14":60.5,"sma_20":112.01,"sma_60":121.54,"sma_120":120.63},{"date":"2025-12-02","open":114.02,"high":116.95,"low":112.71,"close":115.24,"volume":762239,"rsi_14":56.95,"sma_20":111.68,"sma_60":121.3,"sma_120":120.58},{"date":"2025-12-03","open":115.98,"high":118.2,"low":114.59,"close":118.17,"volume":737833,"rsi_14":62.59,"sma_20":111.41,"sma_60":121.12,"sma_120":120.55},{"date":"2025-12-04","open":118.18,"high":118.58,"low":116.48,"close":117.91,"volume":383858,"rsi_14":66.51,"sma_20":111.12,"sma_60":120.93,"sma_120":120.54},{"date":"2025-12-05","open":118.3,"high":119.8,"low":117.13,"close":119.54,"volume":476389,"rsi_14":74.35,"sma_20":111.72,"sma_60":120.73,"sma_120":120.54},{"date":"2025-12-08","open":119.19,"high":119.57,"low":117.75,"close":118.86,"volume":494157,"rsi_14":81.59,"sma_20":112.24,"sma_60":120.55,"sma_120":120.56},{"date":"2025-12-09","open":129.95,"high":135.85,"low":128.34,"close":130.2,"volume":2997217,"rsi_14":85.94,"sma_20":113.4,"sma_60":120.64,"sma_120":120.67},{"date":"2025-12-10","open":129.7,"high":130.38,"low":123.79,"close":129.46,"volume":1290345,"rsi_14":88.68,"sma_20":114.31,"sma_60":120.72,"sma_120":120.77},{"date":"2025-12-11","open":130.16,"high":130.45,"low":124.15,"close":126.23,"volume":1027372,"rsi_14":83.01,"sma_20":115.1,"sma_60":120.75,"sma_120":120.85},{"date":"2025-12-12","open":126.41,"high":126.95,"low":124.71,"close":125.87,"volume":664900,"rsi_14":78.68,"sma_20":115.97,"sma_60":120.77,"sma_120":120.9},{"date":"2025-12-15","open":126.29,"high":127.8,"low":124.9,"close":125.71,"volume":577633,"rsi_14":77.35,"sma_20":116.96,"sma_60":120.83,"sma_120":120.97},{"date":"2025-12-16","open":125.88,"high":126.42,"low":122.67,"close":123.87,"volume":616554,"rsi_14":69.14,"sma_20":118.01,"sma_60":120.87,"sma_120":121.01},{"date":"2025-12-17","open":123.51,"high":126.85,"low":123.03,"close":124.1,"volume":903996,"rsi_14":68.71,"sma_20":118.89,"sma_60":120.92,"sma_120":121.06},{"date":"2025-12-18","open":124.0,"high":125.93,"low":121.86,"close":123.5,"volume":771814,"rsi_14":69.43,"sma_20":119.83,"sma_60":120.94,"sma_120":121.11},{"date":"2025-12-19","open":122.53,"high":123.19,"low":120.7,"close":120.92,"volume":746086,"rsi_14":63.1,"sma_20":120.69,"sma_60":121.02,"sma_120":121.11},{"date":"2025-12-22","open":120.93,"high":125.12,"low":120.84,"close":123.49,"volume":824263,"rsi_14":64.16,"sma_20":121.41,"sma_60":121.09,"sma_120":121.13},{"date":"2025-12-23","open":123.51,"high":123.77,"low":120.18,"close":121.31,"volume":537819,"rsi_14":55.54,"sma_20":121.95,"sma_60":121.12,"sma_120":121.15},{"date":"2025-12-24","open":121.77,"high":121.94,"low":119.8,"close":121.35,"volume":170597,"rsi_14":56.11,"sma_20":122.33,"sma_60":121.12,"sma_120":121.2},{"date":"2025-12-26","open":121.51,"high":122.02,"low":120.27,"close":121.78,"volume":263824,"rsi_14":54.15,"sma_20":122.71,"sma_60":121.1,"sma_120":121.23},{"date":"2025-12-29","open":122.19,"high":122.56,"low":121.07,"close":121.78,"volume":389230,"rsi_14":55.54,"sma_20":123.12,"sma_60":121.06,"sma_120":121.26},{"date":"2025-12-30","open":121.35,"high":122.33,"low":120.45,"close":120.65,"volume":331679,"rsi_14":20.33,"sma_20":123.48,"sma_60":120.9,"sma_120":121.27},{"date":"2025-12-31","open":120.04,"high":121.27,"low":119.34,"close":121.06,"volume":400307,"rsi_14":23.4,"sma_20":123.78,"sma_60":120.81,"sma_120":121.32},{"date":"2026-01-02","open":121.42,"high":122.55,"low":119.93,"close":121.42,"volume":546691,"rsi_14":31.36,"sma_20":123.94,"sma_60":120.73,"sma_120":121.37},{"date":"2026-01-05","open":120.67,"high":124.18,"low":120.67,"close":123.46,"volume":566818,"rsi_14":41.77,"sma_20":124.22,"sma_60":120.67,"sma_120":121.47},{"date":"2026-01-06","open":123.53,"high":126.47,"low":121.29,"close":123.82,"volume":851727,"rsi_14":43.62,"sma_20":124.44,"sma_60":120.67,"sma_120":121.56},{"date":"2026-01-07","open":124.45,"high":126.16,"low":123.65,"close":125.52,"volume":657309,"rsi_14":55.62,"sma_20":124.77,"sma_60":120.79,"sma_120":121.67},{"date":"2026-01-08","open":111.6,"high":114.08,"low":107.52,"close":109.13,"volume":2860733,"rsi_14":25.7,"sma_20":123.71,"sma_60":120.62,"sma_120":121.66},{"date":"2026-01-09","open":109.18,"high":112.36,"low":107.67,"close":111.91,"volume":1343823,"rsi_14":32.42,"sma_20":122.83,"sma_60":120.46,"sma_120":121.69},{"date":"2026-01-12","open":112.0,"high":112.0,"low":107.43,"close":107.69,"volume":1360851,"rsi_14":30.9,"sma_20":121.89,"sma_60":120.25,"sma_120":121.63},{"date":"2026-01-13","open":107.69,"high":108.32,"low":103.01,"close":103.07,"volume":1129914,"rsi_14":22.14,"sma_20":120.74,"sma_60":119.91,"sma_120":121.52},{"date":"2026-01-14","open":102.82,"high":104.13,"low":102.04,"close":102.23,"volume":1065759,"rsi_14":22.98,"sma_20":119.56,"sma_60":119.49,"sma_120":121.41},{"date":"2026-01-15","open":101.91,"high":105.68,"low":101.86,"close":103.77,"volume":968619,"rsi_14":26.13,"sma_20":118.55,"sma_60":119.06,"sma_120":121.31},{"date":"2026-01-16","open":102.87,"high":103.61,"low":101.87,"close":102.18,"volume":821358,"rsi_14":24.2,"sma_20":117.44,"sma_60":118.56,"sma_120":121.2},{"date":"2026-01-20","open":100.72,"high":101.22,"low":99.38,"close":99.54,"volume":904444,"rsi_14":22.63,"sma_20":116.23,"sma_60":118.02,"sma_120":121.07},{"date":"2026-01-21","open":100.38,"high":102.66,"low":100.2,"close":102.14,"volume":1099784,"rsi_14":28.02,"sma_20":115.29,"sma_60":117.53,"sma_120":120.98},{"date":"2026-01-22","open":103.03,"high":106.2,"low":102.4,"close":104.25,"volume":864118,"rsi_14":30.8,"sma_20":114.32,"sma_60":117.08,"sma_120":120.86},{"date":"2026-01-23","open":104.07,"high":104.67,"low":101.66,"close":102.57,"volume":833400,"rsi_14":29.11,"sma_20":113.37,"sma_60":116.6,"sma_120":120.76},{"date":"2026-01-26","open":102.21,"high":104.58,"low":102.19,"close":103.37,"volume":741600,"rsi_14":27.09,"sma_20":112.47,"sma_60":116.16,"sma_120":120.66},{"date":"2026-01-27","open":104.05,"high":105.39,"low":102.97,"close":103.68,"volume":1449100,"rsi_14":27.03,"sma_20":111.55,"sma_60":115.76,"sma_120":120.57},{"date":"2026-01-28","open":104.91,"high":105.81,"low":102.69,"close":104.49,"volume":1297700,"rsi_14":25.51,"sma_20":110.68,"sma_60":115.44,"sma_120":120.52},{"date":"2026-01-29","open":103.87,"high":105.03,"low":102.13,"close":104.64,"volume":1001700,"rsi_14":41.58,"sma_20":109.88,"sma_60":115.12,"sma_120":120.43},{"date":"2026-01-30","open":104.33,"high":106.12,"low":102.69,"close":103.54,"volume":1313200,"rsi_14":33.27,"sma_20":108.99,"sma_60":114.82,"sma_120":120.32},{"date":"2026-02-02","open":102.86,"high":104.07,"low":101.99,"close":102.53,"volume":1253900,"rsi_14":38.17,"sma_20":108.04,"sma_60":114.46,"sma_120":120.21},{"date":"2026-02-03","open":101.74,"high":103.43,"low":100.84,"close":101.55,"volume":1675700,"rsi_14":45.82,"sma_20":106.94,"sma_60":114.09,"sma_120":120.07},{"date":"2026-02-04","open":102.12,"high":105.26,"low":101.06,"close":105.15,"volume":1044700,"rsi_14":56.99,"sma_20":105.99,"sma_60":114.05,"sma_120":119.93},{"date":"2026-02-05","open":105.55,"high":106.3,"low":103.87,"close":105.04,"volume":809200,"rsi_14":53.26,"sma_20":104.96,"sma_60":113.99,"sma_120":119.8},{"date":"2026-02-06","open":104.71,"high":108.08,"low":104.04,"close":107.55,"volume":764900,"rsi_14":63.18,"sma_20":104.88,"sma_60":114.0,"sma_120":119.7},{"date":"2026-02-09","open":106.96,"high":108.05,"low":103.2,"close":105.36,"volume":741419,"rsi_14":31.98,"sma_20":113.51,"sma_60":116.64,"sma_120":120.78},{"date":"2026-02-10","open":105.51,"high":107.12,"low":104.87,"close":105.01,"volume":865211,"rsi_14":28.48,"sma_20":112.69,"sma_60":116.23,"sma_120":120.7},{"date":"2026-02-11","open":104.17,"high":106.88,"low":103.2,"close":106.09,"volume":780904,"rsi_14":29.63,"sma_20":111.9,"sma_60":115.88,"sma_120":120.63},{"date":"2026-02-12","open":105.36,"high":106.14,"low":101.8,"close":103.7,"volume":1001585,"rsi_14":25.34,"sma_20":110.99,"sma_60":115.54,"sma_120":120.57},{"date":"2026-02-13","open":104.23,"high":105.58,"low":102.87,"close":102.92,"volume":676088,"rsi_14":39.15,"sma_20":110.09,"sma_60":115.2,"sma_120":120.47},{"date":"2026-02-17","open":104.2,"high":105.34,"low":103.0,"close":105.01,"volume":647154,"rsi_14":37.75,"sma_20":109.29,"sma_60":114.91,"sma_120":120.37},{"date":"2026-02-18","open":104.89,"high":112.04,"low":104.67,"close":111.61,"volume":1103000,"rsi_14":64.31,"sma_20":105.36,"sma_60":113.81,"sma_120":118.59},{"date":"2026-02-19","open":111.63,"high":114.08,"low":109.53,"close":110.91,"volume":1131500,"rsi_14":62.32,"sma_20":105.8,"sma_60":113.93,"sma_120":118.44},{"date":"2026-02-20","open":110.34,"high":116.06,"low":109.76,"close":114.53,"volume":1305455,"rsi_14":69.65,"sma_20":106.32,"sma_60":114.01,"sma_120":118.35},{"date":"2026-02-23","open":114.55,"high":115.56,"low":110.36,"close":112.14,"volume":1043500,"rsi_14":66.36,"sma_20":106.8,"sma_60":114.04,"sma_120":118.24},{"date":"2026-02-24","open":112.63,"high":112.9,"low":110.75,"close":111.22,"volume":951669,"rsi_14":62.83,"sma_20":108.32,"sma_60":114.55,"sma_120":120.3},{"date":"2026-02-25","open":110.93,"high":111.97,"low":109.04,"close":111.0,"volume":849190,"rsi_14":63.87,"sma_20":107.67,"sma_60":114.61,"sma_120":120.21},{"date":"2026-02-26","open":107.47,"high":122.15,"low":107.18,"close":118.07,"volume":2349812,"rsi_14":69.39,"sma_20":107.3,"sma_60":114.77,"sma_120":120.19},{"date":"2026-02-27","open":116.77,"high":122.48,"low":116.77,"close":121.08,"volume":1693140,"rsi_14":74.58,"sma_20":107.9,"sma_60":115.01,"sma_120":120.2},{"date":"2026-03-02","open":118.62,"high":122.0,"low":116.56,"close":121.95,"volume":769828,"rsi_14":80.59,"sma_20":108.41,"sma_60":115.18,"sma_120":120.22},{"date":"2026-03-03","open":118.66,"high":121.26,"low":115.31,"close":121.21,"volume":1161740,"rsi_14":77.67,"sma_20":109.09,"sma_60":115.36,"sma_120":120.21},{"date":"2026-03-04","open":121.06,"high":121.85,"low":118.01,"close":118.23,"volume":884584,"rsi_14":69.75,"sma_20":109.86,"sma_60":115.53,"sma_120":120.15},{"date":"2026-03-05","open":117.42,"high":117.42,"low":114.84,"close":116.63,"volume":576154,"rsi_14":65.55,"sma_20":110.58,"sma_60":115.7,"sma_120":120.09},{"date":"2026-03-06","open":115.85,"high":115.85,"low":112.56,"close":112.74,"volume":876451,"rsi_14":59.36,"sma_20":111.02,"sma_60":115.86,"sma_120":119.96},{"date":"2026-03-09","open":111.15,"high":113.61,"low":110.07,"close":113.04,"volume":919219,"rsi_14":58.46,"sma_20":111.55,"sma_60":115.96,"sma_120":119.84},{"date":"2026-03-10","open":113.22,"high":113.81,"low":109.3,"close":111.28,"volume":657506,"rsi_14":59.33,"sma_20":112.12,"sma_60":116.06,"sma_120":119.72},{"date":"2026-03-11","open":110.99,"high":111.88,"low":109.71,"close":111.19,"volume":585364,"rsi_14":60.36,"sma_20":112.56,"sma_60":116.18,"sma_120":119.57},{"date":"2026-03-12","open":108.83,"high":110.47,"low":107.08,"close":107.72,"volume":700421,"rsi_14":53.01,"sma_20":112.72,"sma_60":116.15,"sma_120":119.42},{"date":"2026-03-13","open":108.69,"high":109.0,"low":106.57,"close":106.78,"volume":694785,"rsi_14":39.96,"sma_20":113.77,"sma_60":112.66,"sma_120":116.75},{"date":"2026-03-16","open":107.54,"high":109.32,"low":107.24,"close":108.68,"volume":843887,"rsi_14":45.05,"sma_20":114.05,"sma_60":112.4,"sma_120":116.63},{"date":"2026-03-17","open":109.78,"high":111.03,"low":108.19,"close":108.45,"volume":559986,"rsi_14":45.22,"sma_20":113.04,"sma_60":115.88,"sma_120":118.97},{"date":"2026-03-18","open":106.37,"high":109.64,"low":105.44,"close":107.27,"volume":701361,"rsi_14":25.81,"sma_20":113.21,"sma_60":115.77,"sma_120":118.79},{"date":"2026-03-19","open":106.56,"high":108.33,"low":105.79,"close":106.51,"volume":634720,"rsi_14":14.47,"sma_20":113.37,"sma_60":115.65,"sma_120":118.59},{"date":"2026-03-20","open":107.18,"high":107.18,"low":104.62,"close":104.88,"volume":1032053,"rsi_14":10.21,"sma_20":113.36,"sma_60":115.47,"sma_120":118.39},{"date":"2026-03-23","open":107.21,"high":107.97,"low":104.94,"close":105.32,"volume":932709,"rsi_14":11.96,"sma_20":112.86,"sma_60":115.25,"sma_120":118.18},{"date":"2026-03-24","open":103.96,"high":107.37,"low":102.56,"close":106.02,"volume":967565,"rsi_14":17.58,"sma_20":112.59,"sma_60":115.04,"sma_120":117.99},{"date":"2026-03-25","open":107.21,"high":109.3,"low":105.35,"close":107.64,"volume":826083,"rsi_14":25.89,"sma_20":112.41,"sma_60":114.84,"sma_120":117.78},{"date":"2026-03-26","open":107.37,"high":110.27,"low":107.01,"close":109.94,"volume":844984,"rsi_14":42.34,"sma_20":111.98,"sma_60":114.68,"sma_120":117.62},{"date":"2026-03-27","open":113.96,"high":116.53,"low":112.78,"close":115.64,"volume":1097365,"rsi_14":55.54,"sma_20":111.68,"sma_60":114.43,"sma_120":117.54},{"date":"2026-03-30","open":115.44,"high":115.96,"low":113.12,"close":114.35,"volume":797339,"rsi_14":56.99,"sma_20":111.29,"sma_60":114.17,"sma_120":117.45},{"date":"2026-03-31","open":115.53,"high":119.16,"low":115.02,"close":119.01,"volume":692532,"rsi_14":64.75,"sma_20":111.15,"sma_60":114.05,"sma_120":117.4},{"date":"2026-04-01","open":118.78,"high":119.92,"low":117.7,"close":117.83,"volume":596823,"rsi_14":70.55,"sma_20":111.11,"sma_60":113.91,"sma_120":117.34},{"date":"2026-04-02","open":116.79,"high":118.5,"low":114.44,"close":117.22,"volume":493485,"rsi_14":71.96,"sma_20":111.13,"sma_60":113.76,"sma_120":117.3},{"date":"2026-04-06","open":116.85,"high":117.85,"low":113.81,"close":114.46,"volume":451415,"rsi_14":61.52,"sma_20":111.21,"sma_60":113.59,"sma_120":117.23},{"date":"2026-04-07","open":114.49,"high":115.91,"low":113.67,"close":114.93,"volume":521390,"rsi_14":62.9,"sma_20":111.31,"sma_60":113.43,"sma_120":117.18},{"date":"2026-04-08","open":117.03,"high":119.01,"low":116.92,"close":118.43,"volume":691751,"rsi_14":70.26,"sma_20":111.67,"sma_60":113.34,"sma_120":117.14},{"date":"2026-04-09","open":118.05,"high":120.6,"low":117.56,"close":119.67,"volume":981670,"rsi_14":73.48,"sma_20":112.1,"sma_60":113.32,"sma_120":117.17},{"date":"2026-04-10","open":120.25,"high":120.68,"low":117.47,"close":117.8,"volume":475826,"rsi_14":72.88,"sma_20":112.61,"sma_60":113.21,"sma_120":117.15},{"date":"2026-04-13","open":119.66,"high":122.77,"low":118.3,"close":122.56,"volume":640027,"rsi_14":76.42,"sma_20":113.4,"sma_60":113.23,"sma_120":117.17},{"date":"2026-04-14","open":122.67,"high":125.53,"low":122.31,"close":124.58,"volume":823889,"rsi_14":77.36,"sma_20":114.2,"sma_60":113.28,"sma_120":117.2},{"date":"2026-04-15","open":124.22,"high":126.15,"low":123.69,"close":125.71,"volume":775219,"rsi_14":76.92,"sma_20":115.06,"sma_60":113.34,"sma_120":117.22},{"date":"2026-04-16","open":125.04,"high":130.06,"low":122.52,"close":129.57,"volume":1549468,"rsi_14":78.04,"sma_20":116.19,"sma_60":113.46,"sma_120":117.26},{"date":"2026-04-17","open":131.92,"high":134.13,"low":127.95,"close":130.92,"volume":1258811,"rsi_14":74.93,"sma_20":117.41,"sma_60":113.63,"sma_120":117.26},{"date":"2026-04-20","open":129.47,"high":132.93,"low":128.62,"close":131.29,"volume":1004843,"rsi_14":78.44,"sma_20":118.74,"sma_60":113.79,"sma_120":117.3},{"date":"2026-04-21","open":131.53,"high":131.53,"low":123.78,"close":124.12,"volume":736247,"rsi_14":57.92,"sma_20":119.68,"sma_60":113.83,"sma_120":117.28},{"date":"2026-04-22","open":135.32,"high":138.97,"low":133.03,"close":138.11,"volume":3419968,"rsi_14":72.49,"sma_20":121.3,"sma_60":114.07,"sma_120":117.37},{"date":"2026-04-23","open":137.86,"high":137.86,"low":134.07,"close":135.96,"volume":1069844,"rsi_14":70.3,"sma_20":122.73,"sma_60":114.27,"sma_120":117.47},{"date":"2026-04-24","open":136.19,"high":137.4,"low":133.35,"close":135.87,"volume":1041344,"rsi_14":74.35,"sma_20":124.02,"sma_60":114.43,"sma_120":117.61},{"date":"2026-04-27","open":135.57,"high":137.06,"low":134.05,"close":134.39,"volume":776516,"rsi_14":71.42,"sma_20":124.96,"sma_60":114.85,"sma_120":117.73},{"date":"2026-04-28","open":133.32,"high":135.23,"low":132.41,"close":134.84,"volume":795355,"rsi_14":69.54,"sma_20":125.99,"sma_60":115.23,"sma_120":117.85},{"date":"2026-04-29","open":134.33,"high":135.75,"low":132.1,"close":132.63,"volume":621969,"rsi_14":65.15,"sma_20":126.68,"sma_60":115.64,"sma_120":117.94},{"date":"2026-04-30","open":131.79,"high":132.14,"low":122.78,"close":123.29,"volume":1148875,"rsi_14":55.42,"sma_20":126.95,"sma_60":115.98,"sma_120":117.94},{"date":"2026-05-01","open":122.21,"high":122.91,"low":119.94,"close":121.16,"volume":839593,"rsi_14":48.58,"sma_20":127.16,"sma_60":116.29,"sma_120":117.89},{"date":"2026-05-04","open":121.16,"high":121.77,"low":118.38,"close":119.29,"volume":601301,"rsi_14":44.4,"sma_20":127.39,"sma_60":116.54,"sma_120":117.8},{"date":"2026-05-05","open":119.4,"high":120.6,"low":117.92,"close":120.08,"volume":723042,"rsi_14":44.11,"sma_20":127.66,"sma_60":116.84,"sma_120":117.7},{"date":"2026-05-06","open":120.93,"high":123.23,"low":119.54,"close":122.61,"volume":964095,"rsi_14":42.32,"sma_20":127.86,"sma_60":117.22,"sma_120":117.62},{"date":"2026-05-07","open":128.97,"high":135.62,"low":126.38,"close":131.02,"volume":1349622,"rsi_14":50.11,"sma_20":128.44,"sma_60":117.7,"sma_120":117.61},{"date":"2026-05-08","open":133.66,"high":135.01,"low":130.24,"close":132.39,"volume":947218,"rsi_14":50.99,"sma_20":129.17,"sma_60":118.16,"sma_120":117.62},{"date":"2026-05-11","open":131.58,"high":133.56,"low":128.5,"close":129.07,"volume":857312,"rsi_14":55.0,"sma_20":129.5,"sma_60":118.56,"sma_120":117.6},{"date":"2026-05-12","open":129.03,"high":130.32,"low":126.69,"close":128.38,"volume":771117,"rsi_14":36.72,"sma_20":129.68,"sma_60":118.94,"sma_120":117.59},{"date":"2026-05-13","open":127.76,"high":131.28,"low":126.71,"close":129.39,"volume":705688,"rsi_14":40.82,"sma_20":129.87,"sma_60":119.33,"sma_120":117.6},{"date":"2026-05-14","open":130.69,"high":131.93,"low":129.06,"close":129.63,"volume":557705,"rsi_14":41.18,"sma_20":129.87,"sma_60":119.75,"sma_120":117.65},{"date":"2026-05-15","open":129.4,"high":130.22,"low":128.13,"close":129.06,"volume":542705,"rsi_14":42.3,"sma_20":129.78,"sma_60":120.19,"sma_120":117.69},{"date":"2026-05-18","open":129.4,"high":134.32,"low":129.4,"close":129.76,"volume":796847,"rsi_14":42.87,"sma_20":129.71,"sma_60":120.6,"sma_120":117.76},{"date":"2026-05-19","open":130.05,"high":133.79,"low":128.68,"close":132.07,"volume":744227,"rsi_14":49.24,"sma_20":130.1,"sma_60":120.89,"sma_120":117.82},{"date":"2026-05-20","open":131.97,"high":135.0,"low":131.23,"close":134.5,"volume":641676,"rsi_14":69.73,"sma_20":129.92,"sma_60":121.27,"sma_120":117.91},{"date":"2026-05-21","open":133.74,"high":134.59,"low":130.77,"close":131.24,"volume":624432,"rsi_14":67.77,"sma_20":129.7,"sma_60":121.61,"sma_120":118.11},{"date":"2026-05-22","open":131.3,"high":134.49,"low":131.3,"close":132.42,"volume":648561,"rsi_14":72.43,"sma_20":129.49,"sma_60":121.83,"sma_120":118.3},{"date":"2026-05-26","open":132.75,"high":133.42,"low":130.94,"close":131.56,"volume":1057697,"rsi_14":69.65,"sma_20":129.34,"sma_60":122.0,"sma_120":118.5},{"date":"2026-05-27","open":132.44,"high":132.81,"low":128.69,"close":129.74,"volume":637070,"rsi_14":62.5,"sma_20":129.07,"sma_60":122.12,"sma_120":118.65},{"date":"2026-05-28","open":128.43,"high":129.65,"low":127.22,"close":129.34,"volume":794136,"rsi_14":44.82,"sma_20":128.88,"sma_60":122.24,"sma_120":118.8},{"date":"2026-05-29","open":128.81,"high":129.79,"low":127.58,"close":128.32,"volume":549491,"rsi_14":38.68,"sma_20":129.12,"sma_60":122.39,"sma_120":118.96},{"date":"2026-06-01","open":127.62,"high":128.69,"low":124.68,"close":127.25,"volume":854933,"rsi_14":43.76,"sma_20":129.41,"sma_60":122.56,"sma_120":119.13},{"date":"2026-06-02","open":126.5,"high":128.3,"low":124.18,"close":124.93,"volume":652447,"rsi_14":40.1,"sma_20":129.68,"sma_60":122.76,"sma_120":119.31},{"date":"2026-06-03","open":125.6,"high":129.25,"low":125.6,"close":128.24,"volume":660105,"rsi_14":46.64,"sma_20":130.07,"sma_60":123.01,"sma_120":119.49},{"date":"2026-06-04","open":130.39,"high":132.24,"low":129.53,"close":131.78,"volume":481242,"rsi_14":53.65,"sma_20":130.51,"sma_60":123.35,"sma_120":119.71},{"date":"2026-06-05","open":132.19,"high":133.26,"low":128.97,"close":129.52,"volume":723524,"rsi_14":50.23,"sma_20":130.42,"sma_60":123.65,"sma_120":119.92},{"date":"2026-06-08","open":132.28,"high":133.07,"low":131.34,"close":131.41,"volume":413339,"rsi_14":52.42,"sma_20":130.35,"sma_60":124.04,"sma_120":120.09},{"date":"2026-06-09","open":132.02,"high":135.81,"low":131.57,"close":135.41,"volume":579532,"rsi_14":55.17,"sma_20":130.66,"sma_60":124.52,"sma_120":120.3},{"date":"2026-06-10","open":134.34,"high":136.25,"low":131.71,"close":131.82,"volume":517002,"rsi_14":44.92,"sma_20":130.81,"sma_60":124.9,"sma_120":120.44},{"date":"2026-06-11","open":131.42,"high":132.03,"low":128.61,"close":128.99,"volume":549271,"rsi_14":45.63,"sma_20":130.77,"sma_60":125.24,"sma_120":120.56},{"date":"2026-06-12","open":128.5,"high":131.91,"low":127.29,"close":130.16,"volume":391272,"rsi_14":46.24,"sma_20":130.78,"sma_60":125.61,"sma_120":120.69},{"date":"2026-06-15","open":130.66,"high":132.06,"low":128.54,"close":129.77,"volume":437434,"rsi_14":47.02,"sma_20":130.81,"sma_60":126.0,"sma_120":120.82},{"date":"2026-06-16","open":129.68,"high":129.75,"low":126.23,"close":127.55,"volume":426441,"rsi_14":46.39,"sma_20":130.68,"sma_60":126.37,"sma_120":120.92},{"date":"2026-06-17","open":126.27,"high":128.87,"low":123.75,"close":124.65,"volume":427111,"rsi_14":42.71,"sma_20":130.28,"sma_60":126.69,"sma_120":120.97},{"date":"2026-06-18","open":125.19,"high":126.99,"low":123.98,"close":126.69,"volume":557458,"rsi_14":47.56,"sma_20":129.88,"sma_60":127.03,"sma_120":121.04},{"date":"2026-06-22","open":126.12,"high":126.12,"low":120.56,"close":121.37,"volume":722851,"rsi_14":42.39,"sma_20":129.38,"sma_60":127.26,"sma_120":121.05},{"date":"2026-06-23","open":120.91,"high":124.39,"low":120.91,"close":123.95,"volume":407232,"rsi_14":48.65,"sma_20":128.94,"sma_60":127.49,"sma_120":121.08},{"date":"2026-06-24","open":124.46,"high":127.29,"low":124.46,"close":126.2,"volume":267734,"rsi_14":47.15,"sma_20":128.67,"sma_60":127.66,"sma_120":121.05},{"date":"2026-06-25","open":126.84,"high":129.61,"low":125.68,"close":127.47,"volume":310305,"rsi_14":43.81,"sma_20":128.56,"sma_60":127.87,"sma_120":121.02},{"date":"2026-06-26","open":126.45,"high":131.31,"low":126.45,"close":129.54,"volume":602443,"rsi_14":49.68,"sma_20":128.56,"sma_60":128.04,"sma_120":121.04},{"date":"2026-06-29","open":128.81,"high":128.81,"low":126.19,"close":127.17,"volume":398964,"rsi_14":43.97,"sma_20":128.51,"sma_60":128.19,"sma_120":121.05},{"date":"2026-06-30","open":126.63,"high":127.28,"low":124.57,"close":126.45,"volume":355563,"rsi_14":35.87,"sma_20":128.47,"sma_60":128.34,"sma_120":121.05},{"date":"2026-07-01","open":127.43,"high":130.61,"low":127.43,"close":129.43,"volume":427229,"rsi_14":45.91,"sma_20":128.69,"sma_60":128.59,"sma_120":121.09},{"date":"2026-07-02","open":131.37,"high":134.2,"low":127.94,"close":133.66,"volume":673199,"rsi_14":57.21,"sma_20":128.97,"sma_60":128.9,"sma_120":121.17},{"date":"2026-07-06","open":134.43,"high":134.94,"low":132.04,"close":133.99,"volume":435022,"rsi_14":55.99,"sma_20":129.08,"sma_60":129.15,"sma_120":121.25},{"date":"2026-07-07","open":135.08,"high":136.35,"low":132.86,"close":133.21,"volume":478945,"rsi_14":55.25,"sma_20":129.26,"sma_60":129.37,"sma_120":121.34},{"date":"2026-07-08","open":132.01,"high":132.01,"low":129.27,"close":130.03,"volume":267283,"rsi_14":53.67,"sma_20":129.19,"sma_60":129.57,"sma_120":121.39},{"date":"2026-07-09","open":131.98,"high":135.98,"low":129.63,"close":133.71,"volume":531426,"rsi_14":63.44,"sma_20":129.11,"sma_60":129.75,"sma_120":121.49},{"date":"2026-07-10","open":135.23,"high":136.75,"low":133.98,"close":135.39,"volume":529473,"rsi_14":62.93,"sma_20":129.28,"sma_60":129.93,"sma_120":121.6},{"date":"2026-07-13","open":135.71,"high":137.31,"low":135.09,"close":136.06,"volume":359368,"rsi_14":75.34,"sma_20":129.63,"sma_60":130.09,"sma_120":121.71},{"date":"2026-07-14","open":134.68,"high":134.68,"low":127.7,"close":129.84,"volume":365188,"rsi_14":58.82,"sma_20":129.62,"sma_60":130.09,"sma_120":121.78},{"date":"2026-07-15","open":130.24,"high":134.47,"low":129.55,"close":131.42,"volume":427497,"rsi_14":58.09,"sma_20":129.71,"sma_60":130.1,"sma_120":121.86},{"date":"2026-07-16","open":132.94,"high":138.66,"low":132.72,"close":134.89,"volume":585366,"rsi_14":60.84,"sma_20":130.07,"sma_60":130.15,"sma_120":121.97},{"date":"2026-07-17","open":136.23,"high":138.83,"low":133.75,"close":134.28,"volume":369049,"rsi_14":57.29,"sma_20":130.56,"sma_60":130.32,"sma_120":122.07},{"date":"2026-07-20","open":133.72,"high":134.9,"low":131.89,"close":133.7,"volume":294668,"rsi_14":60.72,"sma_20":130.91,"sma_60":130.24,"sma_120":122.15},{"date":"2026-07-21","open":132.32,"high":134.9,"low":132.31,"close":134.68,"volume":372624,"rsi_14":63.18,"sma_20":131.57,"sma_60":130.21,"sma_120":122.24},{"date":"2026-07-22","open":134.99,"high":135.67,"low":133.6,"close":134.47,"volume":343953,"rsi_14":58.95,"sma_20":132.11,"sma_60":130.18,"sma_120":122.31},{"date":"2026-07-23","open":132.45,"high":134.88,"low":130.41,"close":130.84,"volume":418305,"rsi_14":44.72,"sma_20":132.33,"sma_60":130.11,"sma_120":122.48},{"date":"2026-07-24","open":130.92,"high":133.61,"low":130.38,"close":131.77,"volume":514544,"rsi_14":46.11,"sma_20":132.55,"sma_60":130.06,"sma_120":122.64},{"date":"2026-07-27","open":132.17,"high":134.04,"low":130.37,"close":130.73,"volume":432586,"rsi_14":45.18,"sma_20":132.6,"sma_60":130.02,"sma_120":122.83},{"date":"2026-07-28","open":132.51,"high":135.3,"low":132.51,"close":133.87,"volume":360417,"rsi_14":56.69,"sma_20":132.95,"sma_60":130.19,"sma_120":123.08},{"date":"2026-07-29","open":133.67,"high":134.92,"low":131.42,"close":134.32,"volume":548862,"rsi_14":51.4,"sma_20":133.35,"sma_60":130.41,"sma_120":123.35},{"date":"2026-07-30","open":133.48,"high":135.05,"low":130.55,"close":131.97,"volume":374396,"rsi_14":43.41,"sma_20":133.47,"sma_60":130.61,"sma_120":123.58},{"date":"2026-07-31","open":133.16,"high":137.07,"low":130.28,"close":136.37,"volume":558084,"rsi_14":50.27,"sma_20":133.6,"sma_60":130.88,"sma_120":123.86},{"date":"2026-08-03","open":137.91,"high":143.83,"low":137.91,"close":139.35,"volume":1009652,"rsi_14":68.07,"sma_20":133.88,"sma_60":131.16,"sma_120":124.38},{"date":"2026-08-04","open":138.86,"high":140.9,"low":137.97,"close":139.77,"volume":605108,"rsi_14":66.57,"sma_20":134.2,"sma_60":131.3,"sma_120":124.67},{"date":"2026-08-05","open":139.81,"high":140.97,"low":136.44,"close":136.44,"volume":645245,"rsi_14":53.45,"sma_20":134.53,"sma_60":131.36,"sma_120":124.92},{"date":"2026-08-06","open":140.81,"high":144.64,"low":129.71,"close":138.55,"volume":1328636,"rsi_14":58.04,"sma_20":134.77,"sma_60":131.51,"sma_120":125.2},{"date":"2026-08-07","open":137.92,"high":139.37,"low":133.3,"close":134.65,"volume":752284,"rsi_14":51.42,"sma_20":134.73,"sma_60":131.61,"sma_120":125.46},{"date":"2026-08-10","open":134.7,"high":136.74,"low":131.81,"close":132.67,"volume":586085,"rsi_14":46.63,"sma_20":134.56,"sma_60":131.66,"sma_120":125.69},{"date":"2026-08-11","open":134.81,"high":136.06,"low":132.52,"close":133.21,"volume":614258,"rsi_14":48.1,"sma_20":134.73,"sma_60":131.72,"sma_120":125.86},{"date":"2026-08-12","open":132.49,"high":135.98,"low":131.83,"close":135.98,"volume":515663},{"date":"2026-08-13","open":135.58,"high":137.2,"low":134.84,"close":137.03,"volume":963894,"rsi_14":58.85,"sma_20":135.07,"sma_60":131.94,"sma_120":126.25},{"date":"2026-08-14","open":137.2,"high":138.0,"low":135.69,"close":137.17,"volume":586065,"rsi_14":60.31,"sma_20":135.19,"sma_60":132.01,"sma_120":126.45},{"date":"2026-08-17","open":135.56,"high":135.98,"low":132.85,"close":133.07,"volume":687584,"rsi_14":48.25,"sma_20":135.15,"sma_60":131.98,"sma_120":126.62},{"date":"2026-08-18","open":133.5,"high":136.04,"low":130.89,"close":131.92,"volume":872412,"rsi_14":45.67,"sma_20":134.99,"sma_60":131.98,"sma_120":126.79},{"date":"2026-08-19","open":132.63,"high":136.8,"low":132.63,"close":135.86,"volume":459647,"rsi_14":55.41,"sma_20":135.04,"sma_60":132.03,"sma_120":126.93},{"date":"2026-08-20","open":135.12,"high":137.28,"low":134.88,"close":134.96,"volume":297002,"rsi_14":47.02,"sma_20":135.23,"sma_60":132.08,"sma_120":127.04},{"date":"2026-08-21","open":133.31,"high":139.21,"low":133.31,"close":138.83,"volume":641968,"rsi_14":48.5,"sma_20":135.57,"sma_60":132.23,"sma_120":127.17},{"date":"2026-08-24","open":138.87,"high":140.28,"low":137.71,"close":138.31,"volume":645093,"rsi_14":47.15,"sma_20":135.94,"sma_60":132.37,"sma_120":127.31},{"date":"2026-08-25","open":138.01,"high":140.57,"low":136.32,"close":140.18,"volume":382407},{"date":"2026-08-26","open":139.14,"high":140.17,"low":137.96,"close":138.74,"volume":533769,"rsi_14":49.73,"sma_20":136.44,"sma_60":132.75,"sma_120":127.66},{"date":"2026-08-27","open":136.55,"high":138.51,"low":136.55,"close":137.71,"volume":370575,"rsi_14":55.38,"sma_20":136.71,"sma_60":132.96,"sma_120":127.86},{"date":"2026-08-28","open":137.35,"high":140.57,"low":137.35,"close":139.67,"volume":429358,"rsi_14":63.16,"sma_20":136.86,"sma_60":133.14,"sma_120":128.08},{"date":"2026-08-31","open":137.95,"high":142.42,"low":137.88,"close":142.05,"volume":653146,"rsi_14":65.71,"sma_20":136.98,"sma_60":133.31,"sma_120":128.33},{"date":"2026-09-01","open":140.19,"high":143.05,"low":135.2,"close":140.48,"volume":565007,"rsi_14":58.32,"sma_20":137.0,"sma_60":133.49,"sma_120":128.57},{"date":"2026-09-02","open":140.56,"high":144.16,"low":138.1,"close":140.97,"volume":728072,"rsi_14":57.0,"sma_20":137.2,"sma_60":133.64,"sma_120":128.84},{"date":"2026-09-03","open":140.01,"high":143.23,"low":138.64,"close":139.96,"volume":704895,"rsi_14":55.36,"sma_20":137.26,"sma_60":133.71,"sma_120":129.11},{"date":"2026-09-04","open":138.7,"high":140.59,"low":137.35,"close":138.36,"volume":464473,"rsi_14":61.35,"sma_20":137.43,"sma_60":133.82,"sma_120":129.36},{"date":"2026-09-08","open":136.66,"high":139.1,"low":134.78,"close":137.0,"volume":496118,"rsi_14":60.79,"sma_20":137.63,"sma_60":133.94,"sma_120":129.59},{"date":"2026-09-09","open":139.54,"high":139.54,"low":135.31,"close":135.72,"volume":487038,"rsi_14":49.67,"sma_20":137.73,"sma_60":134.03,"sma_120":129.82},{"date":"2026-09-10","open":134.96,"high":135.08,"low":130.99,"close":132.0,"volume":763239},{"date":"2026-09-11","open":133.23,"high":134.09,"low":128.98,"close":130.99,"volume":572746,"rsi_14":31.54,"sma_20":137.2,"sma_60":134.11,"sma_120":130.24},{"date":"2026-09-14","open":132.68,"high":134.27,"low":129.51,"close":130.3,"volume":976921,"rsi_14":31.06,"sma_20":136.85,"sma_60":134.2,"sma_120":130.45},{"date":"2026-09-15","open":130.4,"high":130.4,"low":126.18,"close":129.02,"volume":803750,"rsi_14":23.2,"sma_20":136.65,"sma_60":134.24,"sma_120":130.63},{"date":"2026-09-16","open":129.13,"high":130.15,"low":127.72,"close":128.0,"volume":830215},{"date":"2026-09-17","open":126.95,"high":128.88,"low":125.05,"close":125.59,"volume":867134,"rsi_14":22.19,"sma_20":135.94,"sma_60":134.36,"sma_120":130.93},{"date":"2026-09-18","open":125.03,"high":125.83,"low":124.01,"close":124.52,"volume":1800976,"rsi_14":13.74,"sma_20":135.42,"sma_60":134.33,"sma_120":130.99},{"date":"2026-09-21","open":124.84,"high":126.23,"low":123.09,"close":124.8,"volume":815184,"rsi_14":3.69,"sma_20":134.71,"sma_60":134.28,"sma_120":131.08},{"date":"2026-09-22","open":126.35,"high":127.06,"low":124.16,"close":124.9,"volume":777137,"rsi_14":5.19,"sma_20":134.05,"sma_60":134.2,"sma_120":131.12},{"date":"2026-09-23","open":124.71,"high":125.16,"low":121.11,"close":121.75,"volume":832627,"rsi_14":1.91,"sma_20":133.13,"sma_60":134.1,"sma_120":131.15},{"date":"2026-09-24","open":122.34,"high":123.14,"low":119.86,"close":120.09,"volume":869653,"rsi_14":1.85,"sma_20":132.2,"sma_60":133.99,"sma_120":131.17},{"date":"2026-09-25","open":120.47,"high":123.05,"low":118.31,"close":122.07,"volume":865593,"rsi_14":11.44,"sma_20":131.41,"sma_60":133.86,"sma_120":131.23},{"date":"2026-09-28","open":124.26,"high":128.62,"low":123.52,"close":127.38,"volume":1578208,"rsi_14":30.95,"sma_20":130.8,"sma_60":133.75,"sma_120":131.33},{"date":"2026-09-29","open":127.07,"high":127.69,"low":124.01,"close":126.32,"volume":982576,"rsi_14":31.13,"sma_20":130.02,"sma_60":133.62,"sma_120":131.39},{"date":"2026-09-30","open":126.08,"high":127.06,"low":124.36,"close":125.04,"volume":644720,"rsi_14":34.47,"sma_20":129.24,"sma_60":133.48,"sma_120":131.43},{"date":"2026-10-01","open":125.06,"high":126.53,"low":124.25,"close":126.11,"volume":719194,"rsi_14":39.03,"sma_20":128.5,"sma_60":133.41,"sma_120":131.49},{"date":"2026-10-02","open":127.12,"high":127.12,"low":124.01,"close":124.12,"volume":646994,"rsi_14":37.0,"sma_20":127.71,"sma_60":133.24,"sma_120":131.5},{"date":"2026-10-05","open":124.52,"high":127.44,"low":123.23,"close":125.24,"volume":561639},{"date":"2026-10-06","open":125.6,"high":126.94,"low":123.81,"close":124.74,"volume":683343,"rsi_14":42.98,"sma_20":126.44,"sma_60":132.87,"sma_120":131.49},{"date":"2026-10-07","open":125.07,"high":126.84,"low":122.84,"close":124.48,"volume":928299,"rsi_14":47.22,"sma_20":125.87,"sma_60":132.78,"sma_120":131.44},{"date":"2026-10-08","open":124.02,"high":124.95,"low":122.06,"close":124.19,"volume":1001496,"rsi_14":49.2,"sma_20":125.48,"sma_60":132.65,"sma_120":131.38},{"date":"2026-10-09","open":124.84,"high":126.01,"low":123.56,"close":125.12,"volume":424663,"rsi_14":50.77,"sma_20":125.19,"sma_60":132.48,"sma_120":131.32},{"date":"2026-10-12","open":124.74,"high":126.81,"low":123.73,"close":125.7,"volume":621415,"rsi_14":51.75,"sma_20":124.96,"sma_60":132.33,"sma_120":131.33},{"date":"2026-10-13","open":125.64,"high":126.56,"low":123.05,"close":124.44,"volume":552383,"rsi_14":56.43,"sma_20":124.72,"sma_60":132.17,"sma_120":131.21},{"date":"2026-10-14","open":123.86,"high":124.89,"low":123.11,"close":123.29,"volume":706506,"rsi_14":58.77,"sma_20":124.5,"sma_60":131.98,"sma_120":131.1},{"date":"2026-10-15","open":124.0,"high":128.59,"low":123.75,"close":128.22,"volume":906957,"rsi_14":63.97,"sma_20":124.62,"sma_60":131.87,"sma_120":131.02},{"date":"2026-10-16","open":130.14,"high":131.21,"low":128.69,"close":130.43,"volume":838283,"rsi_14":58.01,"sma_20":124.92,"sma_60":131.86,"sma_120":130.99},{"date":"2026-10-19","open":129.79,"high":131.45,"low":129.18,"close":129.68,"volume":770129,"rsi_14":58.53,"sma_20":125.16,"sma_60":131.81,"sma_120":130.94},{"date":"2026-10-20","open":130.51,"high":131.89,"low":129.4,"close":131.15,"volume":485092,"rsi_14":66.56,"sma_20":125.48,"sma_60":131.82,"sma_120":130.92},{"date":"2026-10-21","open":130.61,"high":132.21,"low":129.41,"close":130.4,"volume":400450,"rsi_14":61.93,"sma_20":125.91,"sma_60":131.76,"sma_120":130.97},{"date":"2026-10-22","open":131.97,"high":137.01,"low":131.49,"close":136.6,"volume":697968,"rsi_14":77.86,"sma_20":126.74,"sma_60":131.79,"sma_120":131.1},{"date":"2026-10-23","open":136.6,"high":136.6,"low":136.36,"close":136.36,"volume":0,"rsi_14":77.86,"sma_20":126.74,"sma_60":131.79,"sma_120":131.1}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.4,"pbr":1.73,"ttm_eps":null,"close":206.208},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.55,"pbr":2.07,"ttm_eps":null,"close":242.8279},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.71,"pbr":1.57,"ttm_eps":null,"close":175.0593},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.94,"pbr":1.27,"ttm_eps":null,"close":136.2623},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.35,"pbr":1.06,"ttm_eps":null,"close":117.0194},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.52,"pbr":1.21,"ttm_eps":null,"close":120.9969},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.89,"pbr":1.48,"ttm_eps":null,"close":121.064},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.1,"pbr":1.48,"ttm_eps":null,"close":119.0095},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.45,"pbr":1.67,"ttm_eps":null,"close":126.4466}],"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":"Teleflex Incorporated","phase":"above-fold","symbol_resolved":true}