{"status":"ok","report":{"price_analysis":{"current":392.05,"change_1d":-0.5,"change_7d":2.1,"change_30d":10.4,"high_30d":397.155,"low_30d":345.15,"position_in_range":90.0,"support":350.35,"resistance":391.95},"summary":"West Pharmaceutical Services Inc(WST)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 275.91억. 현재가 $392.05, 전일 대비 -0.5%, 30일 +10.4%. PER 46.1배 / ROE 5.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 46.1배입니다. ROE 5.2%입니다. 시가총액 275.91억. 매출 33.27억, 영업이익 6.87억.","grade":"C","comment":"PER 46.12배, ROE 5.15%","per":46.12,"pbr":6.46,"roe":5.15,"eps":8.5,"revenue":3326500000.0,"operating_income":686500000.0,"net_income":564900000.0,"market_cap":27590910800,"profit_margin":16.98,"roa":3.78,"operating_margin":20.64,"gross_margin":37.74,"debt_ratio":0.1043742893451943,"total_assets":4076400000.0,"total_equity":2990200000.0,"total_debt":312100000.0,"dividend_yield":0.27,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.5로 강세 구간입니다. MACD(8.27)가 시그널선(6.66)을 상회합니다(골든크로스). 현재가가 SMA20(377)과 SMA60(360) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 357~396 (현재 위치 89%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":66.45855758880523,"macd":8.267672006939051,"macd_signal":6.65945492725681,"sma_20":376.57699999999994,"sma_60":359.94233333333324,"bb_upper":396.3035071414074,"bb_lower":356.8504928585925,"atr_14":8.427592857142846},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 46.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":55,"summary":"매출 +3.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.2,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.1,"unit":"%","percentile":53,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.5,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.4,"unit":"%","percentile":71,"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":"B","percentile":88,"summary":"유동비율 2.8x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":264.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.26,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 46.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.2%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.79,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.07,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":20.64,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":16.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":46.12,"current_pbr":6.46,"per_5y_high":48.1,"per_5y_low":31.31,"per_5y_avg":38.93,"per_percentile":88.9,"pbr_5y_high":6.26,"pbr_5y_low":3.67,"pbr_5y_avg":4.87,"pbr_percentile":100.0,"per_5y_median":37.65,"pbr_5y_median":4.26,"history":[{"quarter":"2024-Q2","per":45.51,"pbr":6.26},{"quarter":"2024-Q3","per":43.68,"pbr":5.34},{"quarter":"2024-Q4","per":48.1,"pbr":5.98},{"quarter":"2025-Q1","per":33.55,"pbr":4.09},{"quarter":"2025-Q2","per":31.31,"pbr":3.67},{"quarter":"2025-Q3","per":36.99,"pbr":4.22},{"quarter":"2025-Q4","per":37.65,"pbr":4.26},{"quarter":"2026-Q1","per":31.4,"pbr":4.12},{"quarter":"2026-Q2","per":42.21,"pbr":5.91},{"quarter":"현재","per":46.12,"pbr":6.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":327.1334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":298.3029,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":325.7421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":222.7791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":217.9384,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":261.5098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":274.5001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":250.2903,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":358.7661,"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":45.51,"eps":7.1882,"close":327.13,"source":"reported"},{"date":"2024-07","per":42.33,"eps":7.1882,"close":304.28,"source":"reported"},{"date":"2024-08","per":43.36,"eps":7.1882,"close":311.69,"source":"reported"},{"date":"2024-09","per":43.68,"eps":6.8286,"close":298.3,"source":"reported"},{"date":"2024-10","per":44.82,"eps":6.8286,"close":306.02,"source":"reported"},{"date":"2024-11","per":47.43,"eps":6.8286,"close":323.87,"source":"reported"},{"date":"2024-12","per":48.1,"eps":6.7718,"close":325.74,"source":"reported"},{"date":"2025-01","per":50.16,"eps":6.7718,"close":339.65,"source":"reported"},{"date":"2025-02","per":34.14,"eps":6.7718,"close":231.2,"source":"reported"},{"date":"2025-03","per":33.55,"eps":6.64,"close":222.78,"source":"reported"},{"date":"2025-04","per":31.7,"eps":6.64,"close":210.46,"source":"reported"},{"date":"2025-05","per":31.63,"eps":6.64,"close":210.02,"source":"reported"},{"date":"2025-06","per":31.31,"eps":6.96,"close":217.94,"source":"reported"},{"date":"2025-07","per":34.27,"eps":6.96,"close":238.51,"source":"reported"},{"date":"2025-08","per":35.37,"eps":6.96,"close":246.18,"source":"reported"},{"date":"2025-09","per":36.99,"eps":7.07,"close":261.51,"source":"reported"},{"date":"2025-10","per":39.77,"eps":7.07,"close":281.19,"source":"reported"},{"date":"2025-11","per":39.12,"eps":7.07,"close":276.61,"source":"reported"},{"date":"2025-12","per":37.65,"eps":7.29,"close":274.5,"source":"reported"},{"date":"2026-01","per":31.66,"eps":7.29,"close":230.8,"source":"reported"},{"date":"2026-02","per":34.84,"eps":7.29,"close":253.99,"source":"reported"},{"date":"2026-03","per":31.4,"eps":7.97,"close":250.29,"source":"reported"},{"date":"2026-04","per":37.31,"eps":7.97,"close":297.4,"source":"reported"},{"date":"2026-05","per":40.48,"eps":7.97,"close":322.6,"source":"reported"},{"date":"2026-06","per":42.21,"eps":8.5,"close":358.77,"source":"reported"},{"date":"2026-07","per":40.11,"eps":8.5,"close":340.96,"source":"reported"},{"date":"2026-08","per":40.13,"eps":8.5,"close":341.11,"source":"reported"},{"date":"2026-09","per":43.62,"eps":8.5,"close":370.76,"source":"reported"},{"date":"2026-10","per":46.12,"eps":8.5,"close":392.05,"source":"reported"}],"trailing_per_history_meta":{"avg":39.27,"std":5.53,"upper_1sd":44.79,"lower_1sd":33.74,"current":46.12,"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":0.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"46.1배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"5.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:26.389848+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05150157180121731,"dividend_yield":null,"eps":2.37,"revenue":872300000.0,"operating_income":179100000.0,"net_income":154000000.0,"market_cap":null,"profit_margin":0.17654476670870115,"operating_margin":0.2053192708930414,"roa":0.03777843194975959,"gross_margin":0.3773930987045741,"total_equity":2990200000.0,"total_assets":4076400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.046415195291599785,"dividend_yield":null,"eps":2.13,"revenue":844900000.0,"operating_income":177100000.0,"net_income":138800000.0,"market_cap":null,"profit_margin":0.1642797964256125,"operating_margin":0.20961060480530241,"roa":0.033772932989439876,"gross_margin":0.35081074683394486,"total_equity":2990400000.0,"total_assets":4109800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04159319899244333,"dividend_yield":null,"eps":2.04,"revenue":805000000.0,"operating_income":156600000.0,"net_income":132100000.0,"market_cap":null,"profit_margin":0.16409937888198758,"operating_margin":0.19453416149068323,"roa":0.030936768149882905,"gross_margin":0.37751552795031057,"total_equity":3176000000.0,"total_assets":4270000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.045879075864329016,"dividend_yield":null,"eps":1.96,"revenue":804300000.0,"operating_income":173700000.0,"net_income":140000000.0,"market_cap":null,"profit_margin":0.17406440382941687,"operating_margin":0.21596419246549795,"roa":0.03409810511958693,"gross_margin":0.3649135894566704,"total_equity":3051500000.0,"total_assets":4105800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.044996756682940155,"dividend_yield":null,"eps":1.84,"revenue":766200000.0,"operating_income":158200000.0,"net_income":131800000.0,"market_cap":null,"profit_margin":0.1720177499347429,"operating_margin":0.20647350561211172,"roa":0.03334345274235984,"gross_margin":0.35656486557034717,"total_equity":2929100000.0,"total_assets":3952800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03346874883530245,"dividend_yield":null,"eps":1.45,"revenue":698200000.0,"operating_income":128400000.0,"net_income":89800000.0,"market_cap":null,"profit_margin":0.12861644228014896,"operating_margin":0.18390146089945575,"roa":0.02481897075894091,"gross_margin":0.33328559152105414,"total_equity":2683100000.0,"total_assets":3618200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04850315028147485,"dividend_yield":null,"eps":1.82,"revenue":748500000.0,"operating_income":170600000.0,"net_income":130100000.0,"market_cap":null,"profit_margin":0.17381429525718103,"operating_margin":0.22792251169004676,"roa":0.035708404237799855,"gross_margin":0.3665998663994656,"total_equity":2682300000.0,"total_assets":3643400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04941680898223175,"dividend_yield":null,"eps":1.85,"revenue":746900000.0,"operating_income":167800000.0,"net_income":136000000.0,"market_cap":null,"profit_margin":0.18208595528183158,"operating_margin":0.22466193600214218,"roa":0.03700579576065957,"gross_margin":0.35506761279957155,"total_equity":2752100000.0,"total_assets":3675100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.043193107730518474,"dividend_yield":null,"eps":1.52,"revenue":702000000.0,"operating_income":130800000.0,"net_income":111300000.0,"market_cap":null,"profit_margin":0.15854700854700854,"operating_margin":0.18632478632478633,"roa":0.031896601134865595,"gross_margin":0.3294871794871795,"total_equity":2576800000.0,"total_assets":3489400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.581813270197145,"revenue":695300000.0,"operating_income":127000000.0,"net_income":115300000.0,"market_cap":null,"profit_margin":0.16582770027326335,"operating_margin":0.18265496907809578,"roa":null,"gross_margin":0.33266216021861067,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.047552933009371745,"dividend_yield":null,"eps":1.8767498683147377,"revenue":732100000.0,"operating_income":170600000.0,"net_income":137000000.0,"market_cap":null,"profit_margin":0.18713290534080043,"operating_margin":0.23302827482584346,"roa":0.03577490534012273,"gross_margin":0.38109547875973226,"total_equity":2881000000.0,"total_assets":3829500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05623736141133812,"dividend_yield":null,"eps":2.2096332391180087,"revenue":747500000.0,"operating_income":191100000.0,"net_income":161300000.0,"market_cap":null,"profit_margin":0.21578595317725752,"operating_margin":0.25565217391304346,"roa":0.04295949077156631,"gross_margin":0.38729096989966555,"total_equity":2868200000.0,"total_assets":3754700000.0}],"current_price":392.05,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":72.17},{"date":"2016-10-25","close":71.13},{"date":"2016-10-26","close":70.57},{"date":"2016-10-27","close":72.42},{"date":"2016-10-28","close":73.3},{"date":"2016-10-31","close":76.03},{"date":"2016-11-01","close":74.26},{"date":"2016-11-02","close":74.43},{"date":"2016-11-03","close":74.65},{"date":"2016-11-04","close":75.39},{"date":"2016-11-07","close":77.41},{"date":"2016-11-08","close":77.57},{"date":"2016-11-09","close":77.56},{"date":"2016-11-10","close":77.5},{"date":"2016-11-11","close":77.55},{"date":"2016-11-14","close":77.22},{"date":"2016-11-15","close":79.31},{"date":"2016-11-16","close":79.53},{"date":"2016-11-17","close":80.19},{"date":"2016-11-18","close":80.14},{"date":"2016-11-21","close":80.31},{"date":"2016-11-22","close":80.53},{"date":"2016-11-23","close":81.5},{"date":"2016-11-25","close":82.04},{"date":"2016-11-28","close":81.68},{"date":"2016-11-29","close":82.34},{"date":"2016-11-30","close":81.15},{"date":"2016-12-01","close":79.72},{"date":"2016-12-02","close":80.57},{"date":"2016-12-05","close":81.46},{"date":"2016-12-06","close":83.39},{"date":"2016-12-07","close":83.48},{"date":"2016-12-08","close":84.23},{"date":"2016-12-09","close":84.21},{"date":"2016-12-12","close":84.45},{"date":"2016-12-13","close":84.48},{"date":"2016-12-14","close":84.66},{"date":"2016-12-15","close":85.3},{"date":"2016-12-16","close":84.63},{"date":"2016-12-19","close":85.01},{"date":"2016-12-20","close":84.25},{"date":"2016-12-21","close":84.62},{"date":"2016-12-22","close":83.92},{"date":"2016-12-23","close":84.05},{"date":"2016-12-27","close":84.8},{"date":"2016-12-28","close":84.75},{"date":"2016-12-29","close":85.23},{"date":"2016-12-30","close":84.83},{"date":"2017-01-03","close":84.07},{"date":"2017-01-04","close":85.3},{"date":"2017-01-05","close":85.03},{"date":"2017-01-06","close":86.63},{"date":"2017-01-09","close":86.84},{"date":"2017-01-10","close":87.7},{"date":"2017-01-11","close":85.97},{"date":"2017-01-12","close":86.01},{"date":"2017-01-13","close":85.87},{"date":"2017-01-17","close":84.26},{"date":"2017-01-18","close":84.35},{"date":"2017-01-19","close":83.72},{"date":"2017-01-20","close":83.54},{"date":"2017-01-23","close":82.4},{"date":"2017-01-24","close":84.3},{"date":"2017-01-25","close":84.55},{"date":"2017-01-26","close":83.79},{"date":"2017-01-27","close":83.7},{"date":"2017-01-30","close":83.43},{"date":"2017-01-31","close":84.63},{"date":"2017-02-01","close":84.5},{"date":"2017-02-02","close":84.54},{"date":"2017-02-03","close":86.43},{"date":"2017-02-06","close":85.62},{"date":"2017-02-07","close":85.66},{"date":"2017-02-08","close":86.0},{"date":"2017-02-09","close":86.0},{"date":"2017-02-10","close":85.91},{"date":"2017-02-13","close":86.42},{"date":"2017-02-14","close":86.93},{"date":"2017-02-15","close":86.96},{"date":"2017-02-16","close":82.06},{"date":"2017-02-17","close":83.13},{"date":"2017-02-21","close":83.47},{"date":"2017-02-22","close":83.24},{"date":"2017-02-23","close":83.77},{"date":"2017-02-24","close":84.13},{"date":"2017-02-27","close":83.75},{"date":"2017-02-28","close":82.47},{"date":"2017-03-01","close":84.44},{"date":"2017-03-02","close":82.94},{"date":"2017-03-03","close":81.71},{"date":"2017-03-06","close":81.39},{"date":"2017-03-07","close":81.19},{"date":"2017-03-08","close":80.49},{"date":"2017-03-09","close":81.29},{"date":"2017-03-10","close":81.38},{"date":"2017-03-13","close":81.96},{"date":"2017-03-14","close":81.67},{"date":"2017-03-15","close":82.94},{"date":"2017-03-16","close":82.22},{"date":"2017-03-17","close":82.71},{"date":"2017-03-20","close":82.65},{"date":"2017-03-21","close":80.13},{"date":"2017-03-22","close":79.81},{"date":"2017-03-23","close":79.58},{"date":"2017-03-24","close":81.03},{"date":"2017-03-27","close":81.1},{"date":"2017-03-28","close":81.48},{"date":"2017-03-29","close":81.69},{"date":"2017-03-30","close":81.95},{"date":"2017-03-31","close":81.61},{"date":"2017-04-03","close":81.99},{"date":"2017-04-04","close":80.82},{"date":"2017-04-05","close":80.15},{"date":"2017-04-06","close":80.17},{"date":"2017-04-07","close":79.55},{"date":"2017-04-10","close":79.02},{"date":"2017-04-11","close":79.32},{"date":"2017-04-12","close":79.17},{"date":"2017-04-13","close":78.61},{"date":"2017-04-17","close":79.28},{"date":"2017-04-18","close":79.85},{"date":"2017-04-19","close":80.6},{"date":"2017-04-20","close":81.87},{"date":"2017-04-21","close":81.9},{"date":"2017-04-24","close":82.44},{"date":"2017-04-25","close":82.87},{"date":"2017-04-26","close":84.0},{"date":"2017-04-27","close":92.69},{"date":"2017-04-28","close":92.03},{"date":"2017-05-01","close":93.2},{"date":"2017-05-02","close":94.27},{"date":"2017-05-03","close":94.38},{"date":"2017-05-04","close":95.81},{"date":"2017-05-05","close":96.55},{"date":"2017-05-08","close":96.24},{"date":"2017-05-09","close":95.54},{"date":"2017-05-10","close":94.89},{"date":"2017-05-11","close":94.88},{"date":"2017-05-12","close":94.42},{"date":"2017-05-15","close":95.56},{"date":"2017-05-16","close":96.25},{"date":"2017-05-17","close":96.03},{"date":"2017-05-18","close":95.08},{"date":"2017-05-19","close":95.31},{"date":"2017-05-22","close":95.58},{"date":"2017-05-23","close":95.3},{"date":"2017-05-24","close":95.62},{"date":"2017-05-25","close":96.47},{"date":"2017-05-26","close":97.04},{"date":"2017-05-30","close":97.36},{"date":"2017-05-31","close":97.02},{"date":"2017-06-01","close":98.89},{"date":"2017-06-02","close":98.93},{"date":"2017-06-05","close":99.21},{"date":"2017-06-06","close":99.25},{"date":"2017-06-07","close":99.44},{"date":"2017-06-08","close":98.81},{"date":"2017-06-09","close":97.94},{"date":"2017-06-12","close":96.09},{"date":"2017-06-13","close":97.63},{"date":"2017-06-14","close":96.95},{"date":"2017-06-15","close":96.24},{"date":"2017-06-16","close":95.97},{"date":"2017-06-19","close":96.98},{"date":"2017-06-20","close":96.07},{"date":"2017-06-21","close":96.56},{"date":"2017-06-22","close":96.46},{"date":"2017-06-23","close":96.42},{"date":"2017-06-26","close":96.68},{"date":"2017-06-27","close":95.79},{"date":"2017-06-28","close":96.23},{"date":"2017-06-29","close":94.42},{"date":"2017-06-30","close":94.52},{"date":"2017-07-03","close":93.43},{"date":"2017-07-05","close":94.29},{"date":"2017-07-06","close":93.73},{"date":"2017-07-07","close":95.73},{"date":"2017-07-10","close":93.38},{"date":"2017-07-11","close":93.64},{"date":"2017-07-12","close":94.08},{"date":"2017-07-13","close":93.65},{"date":"2017-07-14","close":93.62},{"date":"2017-07-17","close":93.68},{"date":"2017-07-18","close":93.86},{"date":"2017-07-19","close":94.04},{"date":"2017-07-20","close":93.48},{"date":"2017-07-21","close":93.0},{"date":"2017-07-24","close":93.93},{"date":"2017-07-25","close":94.46},{"date":"2017-07-26","close":92.67},{"date":"2017-07-27","close":92.26},{"date":"2017-07-28","close":89.55},{"date":"2017-07-31","close":88.7},{"date":"2017-08-01","close":87.8},{"date":"2017-08-02","close":87.37},{"date":"2017-08-03","close":87.51},{"date":"2017-08-04","close":86.4},{"date":"2017-08-07","close":87.06},{"date":"2017-08-08","close":86.71},{"date":"2017-08-09","close":86.36},{"date":"2017-08-10","close":84.69},{"date":"2017-08-11","close":84.93},{"date":"2017-08-14","close":85.1},{"date":"2017-08-15","close":85.42},{"date":"2017-08-16","close":85.99},{"date":"2017-08-17","close":85.31},{"date":"2017-08-18","close":85.15},{"date":"2017-08-21","close":85.28},{"date":"2017-08-22","close":85.87},{"date":"2017-08-23","close":84.54},{"date":"2017-08-24","close":85.61},{"date":"2017-08-25","close":85.43},{"date":"2017-08-28","close":84.7},{"date":"2017-08-29","close":85.08},{"date":"2017-08-30","close":85.93},{"date":"2017-08-31","close":87.04},{"date":"2017-09-01","close":87.49},{"date":"2017-09-05","close":87.53},{"date":"2017-09-06","close":88.91},{"date":"2017-09-07","close":89.27},{"date":"2017-09-08","close":91.43},{"date":"2017-09-11","close":91.34},{"date":"2017-09-12","close":91.31},{"date":"2017-09-13","close":90.99},{"date":"2017-09-14","close":91.68},{"date":"2017-09-15","close":95.91},{"date":"2017-09-18","close":96.75},{"date":"2017-09-19","close":94.56},{"date":"2017-09-20","close":94.68},{"date":"2017-09-21","close":94.13},{"date":"2017-09-22","close":95.21},{"date":"2017-09-25","close":95.26},{"date":"2017-09-26","close":95.2},{"date":"2017-09-27","close":95.73},{"date":"2017-09-28","close":96.31},{"date":"2017-09-29","close":96.26},{"date":"2017-10-02","close":96.57},{"date":"2017-10-03","close":94.62},{"date":"2017-10-04","close":94.99},{"date":"2017-10-05","close":94.84},{"date":"2017-10-06","close":95.45},{"date":"2017-10-09","close":94.07},{"date":"2017-10-10","close":94.51},{"date":"2017-10-11","close":93.95},{"date":"2017-10-12","close":95.06},{"date":"2017-10-13","close":95.17},{"date":"2017-10-16","close":95.67},{"date":"2017-10-17","close":93.0},{"date":"2017-10-18","close":92.41},{"date":"2017-10-19","close":92.28},{"date":"2017-10-20","close":93.84},{"date":"2017-10-23","close":92.51},{"date":"2017-10-24","close":92.41},{"date":"2017-10-25","close":91.62},{"date":"2017-10-26","close":100.93},{"date":"2017-10-27","close":101.16},{"date":"2017-10-30","close":101.35},{"date":"2017-10-31","close":101.4},{"date":"2017-11-01","close":100.89},{"date":"2017-11-02","close":100.0},{"date":"2017-11-03","close":100.95},{"date":"2017-11-06","close":100.6},{"date":"2017-11-07","close":101.04},{"date":"2017-11-08","close":101.24},{"date":"2017-11-09","close":101.43},{"date":"2017-11-10","close":101.65},{"date":"2017-11-13","close":101.63},{"date":"2017-11-14","close":100.85},{"date":"2017-11-15","close":98.37},{"date":"2017-11-16","close":98.7},{"date":"2017-11-17","close":98.96},{"date":"2017-11-20","close":99.22},{"date":"2017-11-21","close":99.79},{"date":"2017-11-22","close":98.58},{"date":"2017-11-24","close":97.46},{"date":"2017-11-27","close":97.21},{"date":"2017-11-28","close":96.35},{"date":"2017-11-29","close":99.88},{"date":"2017-11-30","close":99.93},{"date":"2017-12-01","close":99.11},{"date":"2017-12-04","close":99.39},{"date":"2017-12-05","close":99.49},{"date":"2017-12-06","close":99.19},{"date":"2017-12-07","close":99.61},{"date":"2017-12-08","close":99.63},{"date":"2017-12-11","close":99.08},{"date":"2017-12-12","close":99.0},{"date":"2017-12-13","close":98.74},{"date":"2017-12-14","close":98.24},{"date":"2017-12-15","close":98.73},{"date":"2017-12-18","close":98.61},{"date":"2017-12-19","close":99.65},{"date":"2017-12-20","close":100.3},{"date":"2017-12-21","close":99.75},{"date":"2017-12-22","close":99.54},{"date":"2017-12-26","close":99.19},{"date":"2017-12-27","close":99.39},{"date":"2017-12-28","close":99.02},{"date":"2017-12-29","close":98.67},{"date":"2018-01-02","close":96.6909},{"date":"2018-01-03","close":96.8075},{"date":"2018-01-04","close":96.7783},{"date":"2018-01-05","close":97.993},{"date":"2018-01-08","close":98.547},{"date":"2018-01-09","close":99.4216},{"date":"2018-01-10","close":97.3808},{"date":"2018-01-11","close":96.2925},{"date":"2018-01-12","close":94.9806},{"date":"2018-01-16","close":95.0681},{"date":"2018-01-17","close":96.6932},{"date":"2018-01-18","close":95.9439},{"date":"2018-01-19","close":97.9097},{"date":"2018-01-22","close":97.5885},{"date":"2018-01-23","close":97.6859},{"date":"2018-01-24","close":97.608},{"date":"2018-01-25","close":98.3086},{"date":"2018-01-26","close":98.7952},{"date":"2018-01-29","close":99.6516},{"date":"2018-01-30","close":98.0751},{"date":"2018-01-31","close":97.5107},{"date":"2018-02-01","close":97.4523},{"date":"2018-02-02","close":96.158},{"date":"2018-02-05","close":92.713},{"date":"2018-02-06","close":91.7399},{"date":"2018-02-07","close":91.6814},{"date":"2018-02-08","close":87.9932},{"date":"2018-02-09","close":88.8009},{"date":"2018-02-12","close":89.4918},{"date":"2018-02-13","close":90.5039},{"date":"2018-02-14","close":92.4892},{"date":"2018-02-15","close":85.969},{"date":"2018-02-16","close":85.1029},{"date":"2018-02-20","close":87.2341},{"date":"2018-02-21","close":84.7623},{"date":"2018-02-22","close":84.4314},{"date":"2018-02-23","close":84.2562},{"date":"2018-02-26","close":83.9253},{"date":"2018-02-27","close":84.9277},{"date":"2018-02-28","close":84.8791},{"date":"2018-03-01","close":83.2636},{"date":"2018-03-02","close":83.4388},{"date":"2018-03-05","close":84.8596},{"date":"2018-03-06","close":87.273},{"date":"2018-03-07","close":86.5432},{"date":"2018-03-08","close":87.2536},{"date":"2018-03-09","close":89.5697},{"date":"2018-03-12","close":89.5405},{"date":"2018-03-13","close":89.5989},{"date":"2018-03-14","close":89.6962},{"date":"2018-03-15","close":88.8593},{"date":"2018-03-16","close":88.5381},{"date":"2018-03-19","close":87.6234},{"date":"2018-03-20","close":88.47},{"date":"2018-03-21","close":87.5844},{"date":"2018-03-22","close":86.4945},{"date":"2018-03-23","close":83.8183},{"date":"2018-03-26","close":85.0542},{"date":"2018-03-27","close":83.9545},{"date":"2018-03-28","close":84.1784},{"date":"2018-03-29","close":85.9203},{"date":"2018-04-02","close":82.816},{"date":"2018-04-03","close":81.8136},{"date":"2018-04-04","close":83.5945},{"date":"2018-04-05","close":82.7381},{"date":"2018-04-06","close":81.0837},{"date":"2018-04-09","close":82.3683},{"date":"2018-04-10","close":84.8207},{"date":"2018-04-11","close":84.9861},{"date":"2018-04-12","close":85.7744},{"date":"2018-04-13","close":86.475},{"date":"2018-04-16","close":87.0979},{"date":"2018-04-17","close":88.8523},{"date":"2018-04-18","close":89.6321},{"date":"2018-04-19","close":89.4371},{"date":"2018-04-20","close":88.7158},{"date":"2018-04-23","close":89.6613},{"date":"2018-04-24","close":89.671},{"date":"2018-04-25","close":85.7918},{"date":"2018-04-26","close":87.8679},{"date":"2018-04-27","close":86.6885},{"date":"2018-04-30","close":85.977},{"date":"2018-05-01","close":85.5383},{"date":"2018-05-02","close":83.4525},{"date":"2018-05-03","close":83.9301},{"date":"2018-05-04","close":85.7723},{"date":"2018-05-07","close":85.3921},{"date":"2018-05-08","close":85.4019},{"date":"2018-05-09","close":85.6748},{"date":"2018-05-10","close":86.9127},{"date":"2018-05-11","close":87.7997},{"date":"2018-05-14","close":87.7898},{"date":"2018-05-15","close":86.9419},{"date":"2018-05-16","close":86.6008},{"date":"2018-05-17","close":86.1816},{"date":"2018-05-18","close":86.9614},{"date":"2018-05-21","close":87.8581},{"date":"2018-05-22","close":87.8289},{"date":"2018-05-23","close":88.5794},{"date":"2018-05-24","close":88.9108},{"date":"2018-05-25","close":89.2129},{"date":"2018-05-29","close":89.8757},{"date":"2018-05-30","close":91.7374},{"date":"2018-05-31","close":90.6457},{"date":"2018-06-01","close":90.6457},{"date":"2018-06-04","close":92.8972},{"date":"2018-06-05","close":92.6243},{"date":"2018-06-06","close":93.8914},{"date":"2018-06-07","close":92.8875},{"date":"2018-06-08","close":94.3008},{"date":"2018-06-11","close":94.8076},{"date":"2018-06-12","close":95.8798},{"date":"2018-06-13","close":96.2306},{"date":"2018-06-14","close":97.488},{"date":"2018-06-15","close":98.4724},{"date":"2018-06-18","close":98.9305},{"date":"2018-06-19","close":99.1255},{"date":"2018-06-20","close":99.3009},{"date":"2018-06-21","close":98.3652},{"date":"2018-06-22","close":98.4334},{"date":"2018-06-25","close":96.143},{"date":"2018-06-26","close":96.8057},{"date":"2018-06-27","close":95.5679},{"date":"2018-06-28","close":96.1819},{"date":"2018-06-29","close":96.7765},{"date":"2018-07-02","close":96.1917},{"date":"2018-07-03","close":96.4158},{"date":"2018-07-05","close":96.8934},{"date":"2018-07-06","close":98.0143},{"date":"2018-07-09","close":98.4724},{"date":"2018-07-10","close":98.2483},{"date":"2018-07-11","close":97.4685},{"date":"2018-07-12","close":98.0338},{"date":"2018-07-13","close":97.4977},{"date":"2018-07-16","close":95.9577},{"date":"2018-07-17","close":96.5043},{"date":"2018-07-18","close":95.6649},{"date":"2018-07-19","close":97.09},{"date":"2018-07-20","close":97.2266},{"date":"2018-07-23","close":97.6854},{"date":"2018-07-24","close":96.6215},{"date":"2018-07-25","close":97.2852},{"date":"2018-07-26","close":108.1977},{"date":"2018-07-27","close":107.0166},{"date":"2018-07-30","close":106.4017},{"date":"2018-07-31","close":107.0264},{"date":"2018-08-01","close":108.4515},{"date":"2018-08-02","close":111.165},{"date":"2018-08-03","close":112.0044},{"date":"2018-08-06","close":113.2538},{"date":"2018-08-07","close":113.3514},{"date":"2018-08-08","close":112.8243},{"date":"2018-08-09","close":112.5608},{"date":"2018-08-10","close":112.0727},{"date":"2018-08-13","close":112.3753},{"date":"2018-08-14","close":114.4445},{"date":"2018-08-15","close":112.141},{"date":"2018-08-16","close":111.9946},{"date":"2018-08-17","close":113.244},{"date":"2018-08-20","close":112.6388},{"date":"2018-08-21","close":113.1854},{"date":"2018-08-22","close":113.1854},{"date":"2018-08-23","close":113.3221},{"date":"2018-08-24","close":114.0248},{"date":"2018-08-27","close":114.5812},{"date":"2018-08-28","close":114.3567},{"date":"2018-08-29","close":114.5422},{"date":"2018-08-30","close":114.2884},{"date":"2018-08-31","close":114.2494},{"date":"2018-09-04","close":113.4002},{"date":"2018-09-05","close":113.5954},{"date":"2018-09-06","close":113.7906},{"date":"2018-09-07","close":113.488},{"date":"2018-09-10","close":114.2299},{"date":"2018-09-11","close":113.7223},{"date":"2018-09-12","close":114.9033},{"date":"2018-09-13","close":116.0161},{"date":"2018-09-14","close":117.6949},{"date":"2018-09-17","close":116.1429},{"date":"2018-09-18","close":116.8652},{"date":"2018-09-19","close":117.4313},{"date":"2018-09-20","close":117.2263},{"date":"2018-09-21","close":118.6807},{"date":"2018-09-24","close":119.8325},{"date":"2018-09-25","close":119.6568},{"date":"2018-09-26","close":119.4226},{"date":"2018-09-27","close":119.7739},{"date":"2018-09-28","close":120.5157},{"date":"2018-10-01","close":120.057},{"date":"2018-10-02","close":118.8369},{"date":"2018-10-03","close":121.0135},{"date":"2018-10-04","close":116.7286},{"date":"2018-10-05","close":117.5094},{"date":"2018-10-08","close":116.7383},{"date":"2018-10-09","close":115.938},{"date":"2018-10-10","close":112.3753},{"date":"2018-10-11","close":111.3699},{"date":"2018-10-12","close":113.1659},{"date":"2018-10-15","close":112.7853},{"date":"2018-10-16","close":116.465},{"date":"2018-10-17","close":116.0844},{"date":"2018-10-18","close":113.7418},{"date":"2018-10-19","close":111.0478},{"date":"2018-10-22","close":111.2528},{"date":"2018-10-23","close":111.331},{"date":"2018-10-24","close":109.347},{"date":"2018-10-25","close":101.9874},{"date":"2018-10-26","close":98.8403},{"date":"2018-10-29","close":99.026},{"date":"2018-10-30","close":102.3198},{"date":"2018-10-31","close":103.5219},{"date":"2018-11-01","close":102.5543},{"date":"2018-11-02","close":103.7565},{"date":"2018-11-05","close":105.2127},{"date":"2018-11-06","close":105.8578},{"date":"2018-11-07","close":108.6433},{"date":"2018-11-08","close":109.2297},{"date":"2018-11-09","close":108.4673},{"date":"2018-11-12","close":104.4797},{"date":"2018-11-13","close":104.4895},{"date":"2018-11-14","close":104.0497},{"date":"2018-11-15","close":106.1412},{"date":"2018-11-16","close":107.6463},{"date":"2018-11-19","close":103.0039},{"date":"2018-11-20","close":102.7889},{"date":"2018-11-21","close":102.8475},{"date":"2018-11-23","close":103.3167},{"date":"2018-11-26","close":103.7858},{"date":"2018-11-27","close":102.652},{"date":"2018-11-28","close":105.6232},{"date":"2018-11-29","close":106.3074},{"date":"2018-11-30","close":107.0795},{"date":"2018-12-03","close":108.3403},{"date":"2018-12-04","close":106.7765},{"date":"2018-12-06","close":106.0435},{"date":"2018-12-07","close":103.6196},{"date":"2018-12-10","close":105.1834},{"date":"2018-12-11","close":104.2451},{"date":"2018-12-12","close":105.3105},{"date":"2018-12-13","close":104.6947},{"date":"2018-12-14","close":102.2611},{"date":"2018-12-17","close":99.72},{"date":"2018-12-18","close":98.3419},{"date":"2018-12-19","close":97.1006},{"date":"2018-12-20","close":95.4391},{"date":"2018-12-21","close":92.9566},{"date":"2018-12-24","close":90.8944},{"date":"2018-12-26","close":94.3249},{"date":"2018-12-27","close":94.1295},{"date":"2018-12-28","close":94.0513},{"date":"2018-12-31","close":95.8105},{"date":"2019-01-02","close":94.2272},{"date":"2019-01-03","close":92.3898},{"date":"2019-01-04","close":96.0158},{"date":"2019-01-07","close":96.3187},{"date":"2019-01-08","close":99.3877},{"date":"2019-01-09","close":101.4401},{"date":"2019-01-10","close":101.5085},{"date":"2019-01-11","close":101.4792},{"date":"2019-01-14","close":100.3357},{"date":"2019-01-15","close":101.4596},{"date":"2019-01-16","close":102.1438},{"date":"2019-01-17","close":101.8995},{"date":"2019-01-18","close":102.8671},{"date":"2019-01-22","close":102.2309},{"date":"2019-01-23","close":102.4756},{"date":"2019-01-24","close":103.2194},{"date":"2019-01-25","close":104.4624},{"date":"2019-01-28","close":103.4837},{"date":"2019-01-29","close":103.1705},{"date":"2019-01-30","close":103.6599},{"date":"2019-01-31","close":105.9697},{"date":"2019-02-01","close":101.027},{"date":"2019-02-04","close":102.5441},{"date":"2019-02-05","close":101.6534},{"date":"2019-02-06","close":101.6926},{"date":"2019-02-07","close":100.6159},{"date":"2019-02-08","close":100.5083},{"date":"2019-02-11","close":101.3696},{"date":"2019-02-12","close":102.7301},{"date":"2019-02-13","close":103.5914},{"date":"2019-02-14","close":98.7563},{"date":"2019-02-15","close":99.7448},{"date":"2019-02-19","close":100.3321},{"date":"2019-02-20","close":100.6844},{"date":"2019-02-21","close":101.624},{"date":"2019-02-22","close":102.0645},{"date":"2019-02-25","close":102.8769},{"date":"2019-02-26","close":101.5653},{"date":"2019-02-27","close":101.6828},{"date":"2019-02-28","close":102.5245},{"date":"2019-03-01","close":103.885},{"date":"2019-03-04","close":102.6713},{"date":"2019-03-05","close":102.27},{"date":"2019-03-06","close":100.43},{"date":"2019-03-07","close":100.2929},{"date":"2019-03-08","close":99.4121},{"date":"2019-03-11","close":100.8508},{"date":"2019-03-12","close":101.2325},{"date":"2019-03-13","close":103.0041},{"date":"2019-03-14","close":103.7578},{"date":"2019-03-15","close":103.4641},{"date":"2019-03-18","close":103.6892},{"date":"2019-03-19","close":103.5326},{"date":"2019-03-20","close":102.8573},{"date":"2019-03-21","close":104.5407},{"date":"2019-03-22","close":101.4675},{"date":"2019-03-25","close":102.7301},{"date":"2019-03-26","close":103.2586},{"date":"2019-03-27","close":104.0612},{"date":"2019-03-28","close":105.2748},{"date":"2019-03-29","close":107.8587},{"date":"2019-04-01","close":109.4051},{"date":"2019-04-02","close":108.906},{"date":"2019-04-03","close":109.4247},{"date":"2019-04-04","close":109.4834},{"date":"2019-04-05","close":110.472},{"date":"2019-04-08","close":110.7265},{"date":"2019-04-09","close":110.5503},{"date":"2019-04-10","close":112.1163},{"date":"2019-04-11","close":112.0967},{"date":"2019-04-12","close":113.3104},{"date":"2019-04-15","close":114.4164},{"date":"2019-04-16","close":111.6135},{"date":"2019-04-17","close":109.4085},{"date":"2019-04-18","close":109.2909},{"date":"2019-04-22","close":109.9181},{"date":"2019-04-23","close":112.8974},{"date":"2019-04-24","close":112.9071},{"date":"2019-04-25","close":119.8163},{"date":"2019-04-26","close":121.2079},{"date":"2019-04-29","close":119.8652},{"date":"2019-04-30","close":121.3156},{"date":"2019-05-01","close":118.1796},{"date":"2019-05-02","close":119.4046},{"date":"2019-05-03","close":120.3944},{"date":"2019-05-06","close":120.3258},{"date":"2019-05-07","close":118.9734},{"date":"2019-05-08","close":118.0326},{"date":"2019-05-09","close":118.0424},{"date":"2019-05-10","close":118.0032},{"date":"2019-05-13","close":115.2004},{"date":"2019-05-14","close":113.995},{"date":"2019-05-15","close":114.0734},{"date":"2019-05-16","close":114.8279},{"date":"2019-05-17","close":114.0832},{"date":"2019-05-20","close":115.0926},{"date":"2019-05-21","close":116.1608},{"date":"2019-05-22","close":115.8373},{"date":"2019-05-23","close":113.7402},{"date":"2019-05-24","close":113.9656},{"date":"2019-05-28","close":113.3482},{"date":"2019-05-29","close":113.064},{"date":"2019-05-30","close":113.5246},{"date":"2019-05-31","close":112.3093},{"date":"2019-06-03","close":112.4073},{"date":"2019-06-04","close":113.9754},{"date":"2019-06-05","close":115.0926},{"date":"2019-06-06","close":115.7198},{"date":"2019-06-07","close":116.9252},{"date":"2019-06-10","close":117.5622},{"date":"2019-06-11","close":118.2776},{"date":"2019-06-12","close":119.7476},{"date":"2019-06-13","close":119.4634},{"date":"2019-06-14","close":118.2678},{"date":"2019-06-17","close":118.2482},{"date":"2019-06-18","close":118.9244},{"date":"2019-06-19","close":119.3948},{"date":"2019-06-20","close":119.777},{"date":"2019-06-21","close":119.6006},{"date":"2019-06-24","close":119.7476},{"date":"2019-06-25","close":120.1396},{"date":"2019-06-26","close":119.287},{"date":"2019-06-27","close":121.1099},{"date":"2019-06-28","close":122.6485},{"date":"2019-07-01","close":122.2369},{"date":"2019-07-02","close":121.1099},{"date":"2019-07-03","close":121.4431},{"date":"2019-07-05","close":121.5214},{"date":"2019-07-08","close":120.4337},{"date":"2019-07-09","close":121.5802},{"date":"2019-07-10","close":121.3647},{"date":"2019-07-11","close":122.0017},{"date":"2019-07-12","close":121.9429},{"date":"2019-07-15","close":121.8939},{"date":"2019-07-16","close":120.757},{"date":"2019-07-17","close":119.4732},{"date":"2019-07-18","close":119.63},{"date":"2019-07-19","close":118.9833},{"date":"2019-07-22","close":120.5512},{"date":"2019-07-23","close":120.9535},{"date":"2019-07-24","close":119.9723},{"date":"2019-07-25","close":130.3633},{"date":"2019-07-26","close":134.3372},{"date":"2019-07-29","close":135.7697},{"date":"2019-07-30","close":134.8965},{"date":"2019-07-31","close":134.6904},{"date":"2019-08-01","close":134.7003},{"date":"2019-08-02","close":133.0126},{"date":"2019-08-05","close":131.1286},{"date":"2019-08-06","close":135.8188},{"date":"2019-08-07","close":137.0257},{"date":"2019-08-08","close":140.4011},{"date":"2019-08-09","close":141.2155},{"date":"2019-08-12","close":139.6161},{"date":"2019-08-13","close":142.3439},{"date":"2019-08-14","close":139.675},{"date":"2019-08-15","close":140.195},{"date":"2019-08-16","close":142.3341},{"date":"2019-08-19","close":143.0405},{"date":"2019-08-20","close":142.3929},{"date":"2019-08-21","close":143.1877},{"date":"2019-08-22","close":143.119},{"date":"2019-08-23","close":140.6366},{"date":"2019-08-26","close":142.6186},{"date":"2019-08-27","close":143.5213},{"date":"2019-08-28","close":143.4428},{"date":"2019-08-29","close":144.375},{"date":"2019-08-30","close":142.7265},{"date":"2019-09-03","close":142.1476},{"date":"2019-09-04","close":145.1502},{"date":"2019-09-05","close":147.2008},{"date":"2019-09-06","close":146.8869},{"date":"2019-09-09","close":142.7167},{"date":"2019-09-10","close":138.4092},{"date":"2019-09-11","close":142.0004},{"date":"2019-09-12","close":143.3447},{"date":"2019-09-13","close":141.4902},{"date":"2019-09-16","close":139.4591},{"date":"2019-09-17","close":140.6071},{"date":"2019-09-18","close":138.6643},{"date":"2019-09-19","close":140.6366},{"date":"2019-09-20","close":140.4011},{"date":"2019-09-23","close":141.1959},{"date":"2019-09-24","close":140.5483},{"date":"2019-09-25","close":142.9032},{"date":"2019-09-26","close":140.4207},{"date":"2019-09-27","close":138.2228},{"date":"2019-09-30","close":139.155},{"date":"2019-10-01","close":137.0551},{"date":"2019-10-02","close":135.0143},{"date":"2019-10-03","close":137.5458},{"date":"2019-10-04","close":138.9293},{"date":"2019-10-07","close":138.056},{"date":"2019-10-08","close":135.3086},{"date":"2019-10-09","close":138.0364},{"date":"2019-10-10","close":138.3209},{"date":"2019-10-11","close":139.3315},{"date":"2019-10-14","close":138.9881},{"date":"2019-10-15","close":139.1255},{"date":"2019-10-16","close":137.3397},{"date":"2019-10-17","close":138.9489},{"date":"2019-10-18","close":138.2032},{"date":"2019-10-21","close":137.4476},{"date":"2019-10-22","close":136.3671},{"date":"2019-10-23","close":136.7109},{"date":"2019-10-24","close":136.4063},{"date":"2019-10-25","close":138.4005},{"date":"2019-10-28","close":139.9722},{"date":"2019-10-29","close":140.8956},{"date":"2019-10-30","close":141.9566},{"date":"2019-10-31","close":141.2984},{"date":"2019-11-01","close":144.5401},{"date":"2019-11-04","close":145.1295},{"date":"2019-11-05","close":144.3141},{"date":"2019-11-06","close":144.7464},{"date":"2019-11-07","close":145.1786},{"date":"2019-11-08","close":145.1197},{"date":"2019-11-11","close":144.7464},{"date":"2019-11-12","close":144.9527},{"date":"2019-11-13","close":145.5911},{"date":"2019-11-14","close":146.0627},{"date":"2019-11-15","close":147.4969},{"date":"2019-11-18","close":146.4949},{"date":"2019-11-19","close":147.0745},{"date":"2019-11-20","close":146.9566},{"date":"2019-11-21","close":144.7464},{"date":"2019-11-22","close":143.8131},{"date":"2019-11-25","close":143.597},{"date":"2019-11-26","close":145.5224},{"date":"2019-11-27","close":147.5853},{"date":"2019-11-29","close":144.432},{"date":"2019-12-02","close":146.7896},{"date":"2019-12-03","close":144.7562},{"date":"2019-12-04","close":144.9723},{"date":"2019-12-05","close":144.766},{"date":"2019-12-06","close":144.8642},{"date":"2019-12-09","close":142.1727},{"date":"2019-12-10","close":142.7915},{"date":"2019-12-11","close":144.0784},{"date":"2019-12-12","close":143.823},{"date":"2019-12-13","close":143.7837},{"date":"2019-12-16","close":144.6481},{"date":"2019-12-17","close":145.768},{"date":"2019-12-18","close":146.6619},{"date":"2019-12-19","close":146.7994},{"date":"2019-12-20","close":148.1747},{"date":"2019-12-23","close":148.5381},{"date":"2019-12-24","close":148.0667},{"date":"2019-12-26","close":148.1059},{"date":"2019-12-27","close":148.1453},{"date":"2019-12-30","close":148.1453},{"date":"2019-12-31","close":147.6737},{"date":"2020-01-02","close":149.0588},{"date":"2020-01-03","close":149.4517},{"date":"2020-01-06","close":149.5303},{"date":"2020-01-07","close":149.1472},{"date":"2020-01-08","close":147.1334},{"date":"2020-01-09","close":148.7838},{"date":"2020-01-10","close":149.9331},{"date":"2020-01-13","close":153.1846},{"date":"2020-01-14","close":153.7249},{"date":"2020-01-15","close":154.4125},{"date":"2020-01-16","close":155.5618},{"date":"2020-01-17","close":154.8054},{"date":"2020-01-21","close":154.9824},{"date":"2020-01-22","close":154.599},{"date":"2020-01-23","close":153.9401},{"date":"2020-01-24","close":153.1534},{"date":"2020-01-27","close":152.8978},{"date":"2020-01-28","close":154.7071},{"date":"2020-01-29","close":155.4741},{"date":"2020-01-30","close":155.3167},{"date":"2020-01-31","close":153.3501},{"date":"2020-02-03","close":155.6511},{"date":"2020-02-04","close":156.2902},{"date":"2020-02-05","close":156.9098},{"date":"2020-02-06","close":157.7063},{"date":"2020-02-07","close":156.4378},{"date":"2020-02-10","close":157.3916},{"date":"2020-02-11","close":159.4959},{"date":"2020-02-12","close":159.4959},{"date":"2020-02-13","close":171.4729},{"date":"2020-02-14","close":171.6597},{"date":"2020-02-18","close":170.3322},{"date":"2020-02-19","close":171.8465},{"date":"2020-02-20","close":168.808},{"date":"2020-02-21","close":167.3232},{"date":"2020-02-24","close":164.1077},{"date":"2020-02-25","close":159.8598},{"date":"2020-02-26","close":155.6609},{"date":"2020-02-27","close":152.2291},{"date":"2020-02-28","close":148.0499},{"date":"2020-03-02","close":153.8811},{"date":"2020-03-03","close":151.4129},{"date":"2020-03-04","close":156.2509},{"date":"2020-03-05","close":150.9212},{"date":"2020-03-06","close":147.4501},{"date":"2020-03-09","close":137.4693},{"date":"2020-03-10","close":141.147},{"date":"2020-03-11","close":145.3655},{"date":"2020-03-12","close":140.38},{"date":"2020-03-13","close":143.6741},{"date":"2020-03-16","close":128.2949},{"date":"2020-03-17","close":140.7045},{"date":"2020-03-18","close":141.0979},{"date":"2020-03-19","close":136.958},{"date":"2020-03-20","close":128.4719},{"date":"2020-03-23","close":126.8101},{"date":"2020-03-24","close":133.2214},{"date":"2020-03-25","close":133.0542},{"date":"2020-03-26","close":143.9888},{"date":"2020-03-27","close":138.728},{"date":"2020-03-30","close":149.2791},{"date":"2020-03-31","close":149.7118},{"date":"2020-04-01","close":147.3026},{"date":"2020-04-02","close":153.0846},{"date":"2020-04-03","close":148.8268},{"date":"2020-04-06","close":158.6109},{"date":"2020-04-07","close":155.5036},{"date":"2020-04-08","close":162.0427},{"date":"2020-04-09","close":160.2137},{"date":"2020-04-13","close":157.2146},{"date":"2020-04-14","close":164.3044},{"date":"2020-04-15","close":162.259},{"date":"2020-04-16","close":164.7862},{"date":"2020-04-17","close":167.1462},{"date":"2020-04-20","close":167.5297},{"date":"2020-04-21","close":162.5986},{"date":"2020-04-22","close":167.4411},{"date":"2020-04-23","close":184.4687},{"date":"2020-04-24","close":192.4608},{"date":"2020-04-27","close":194.7246},{"date":"2020-04-28","close":189.9805},{"date":"2020-04-29","close":186.6143},{"date":"2020-04-30","close":186.2797},{"date":"2020-05-01","close":188.6223},{"date":"2020-05-04","close":185.3545},{"date":"2020-05-05","close":191.7325},{"date":"2020-05-06","close":193.9175},{"date":"2020-05-07","close":194.8526},{"date":"2020-05-08","close":196.8604},{"date":"2020-05-11","close":206.9391},{"date":"2020-05-12","close":202.4313},{"date":"2020-05-13","close":200.6597},{"date":"2020-05-14","close":207.0376},{"date":"2020-05-15","close":210.7975},{"date":"2020-05-18","close":214.9609},{"date":"2020-05-19","close":208.2384},{"date":"2020-05-20","close":206.7817},{"date":"2020-05-21","close":207.6971},{"date":"2020-05-22","close":208.1104},{"date":"2020-05-26","close":202.7069},{"date":"2020-05-27","close":198.1203},{"date":"2020-05-28","close":202.7856},{"date":"2020-05-29","close":212.638},{"date":"2020-06-01","close":208.7994},{"date":"2020-06-02","close":207.9924},{"date":"2020-06-03","close":206.073},{"date":"2020-06-04","close":202.1557},{"date":"2020-06-05","close":202.4904},{"date":"2020-06-08","close":204.39},{"date":"2020-06-09","close":203.0415},{"date":"2020-06-10","close":209.5179},{"date":"2020-06-11","close":200.5612},{"date":"2020-06-12","close":197.5691},{"date":"2020-06-15","close":206.073},{"date":"2020-06-16","close":207.1656},{"date":"2020-06-17","close":207.9234},{"date":"2020-06-18","close":209.3014},{"date":"2020-06-19","close":213.1794},{"date":"2020-06-22","close":214.3703},{"date":"2020-06-23","close":214.1144},{"date":"2020-06-24","close":213.1006},{"date":"2020-06-25","close":219.8428},{"date":"2020-06-26","close":218.9471},{"date":"2020-06-29","close":216.6637},{"date":"2020-06-30","close":223.5927},{"date":"2020-07-01","close":221.4471},{"date":"2020-07-02","close":226.1124},{"date":"2020-07-06","close":230.4628},{"date":"2020-07-07","close":227.1853},{"date":"2020-07-08","close":228.642},{"date":"2020-07-09","close":232.2148},{"date":"2020-07-10","close":228.573},{"date":"2020-07-13","close":225.4333},{"date":"2020-07-14","close":229.6065},{"date":"2020-07-15","close":237.4215},{"date":"2020-07-16","close":236.575},{"date":"2020-07-17","close":243.0515},{"date":"2020-07-20","close":247.8743},{"date":"2020-07-21","close":248.8782},{"date":"2020-07-22","close":251.3487},{"date":"2020-07-23","close":257.9333},{"date":"2020-07-24","close":258.5239},{"date":"2020-07-27","close":262.8251},{"date":"2020-07-28","close":260.294},{"date":"2020-07-29","close":265.5334},{"date":"2020-07-30","close":264.8835},{"date":"2020-07-31","close":264.7948},{"date":"2020-08-03","close":274.4167},{"date":"2020-08-04","close":270.2804},{"date":"2020-08-05","close":270.4871},{"date":"2020-08-06","close":269.7387},{"date":"2020-08-07","close":269.4038},{"date":"2020-08-10","close":262.3425},{"date":"2020-08-11","close":260.5402},{"date":"2020-08-12","close":268.3106},{"date":"2020-08-13","close":270.9894},{"date":"2020-08-14","close":268.3401},{"date":"2020-08-17","close":270.822},{"date":"2020-08-18","close":271.1372},{"date":"2020-08-19","close":270.7531},{"date":"2020-08-20","close":271.2948},{"date":"2020-08-21","close":267.3652},{"date":"2020-08-24","close":265.5826},{"date":"2020-08-25","close":270.4379},{"date":"2020-08-26","close":269.9553},{"date":"2020-08-27","close":269.7683},{"date":"2020-08-28","close":267.4735},{"date":"2020-08-31","close":279.656},{"date":"2020-09-01","close":277.4796},{"date":"2020-09-02","close":283.6544},{"date":"2020-09-03","close":263.2486},{"date":"2020-09-04","close":259.6637},{"date":"2020-09-08","close":258.6395},{"date":"2020-09-09","close":268.4387},{"date":"2020-09-10","close":271.206},{"date":"2020-09-11","close":268.2811},{"date":"2020-09-14","close":273.6583},{"date":"2020-09-15","close":280.0697},{"date":"2020-09-16","close":277.0167},{"date":"2020-09-17","close":270.7924},{"date":"2020-09-18","close":273.5205},{"date":"2020-09-21","close":272.644},{"date":"2020-09-22","close":272.841},{"date":"2020-09-23","close":264.2333},{"date":"2020-09-24","close":259.644},{"date":"2020-09-25","close":265.4251},{"date":"2020-09-28","close":268.2614},{"date":"2020-09-29","close":269.5023},{"date":"2020-09-30","close":270.7334},{"date":"2020-10-01","close":271.61},{"date":"2020-10-02","close":269.6992},{"date":"2020-10-05","close":283.2803},{"date":"2020-10-06","close":285.9295},{"date":"2020-10-07","close":288.2733},{"date":"2020-10-08","close":286.8454},{"date":"2020-10-09","close":293.759},{"date":"2020-10-12","close":297.0878},{"date":"2020-10-13","close":294.9407},{"date":"2020-10-14","close":283.7825},{"date":"2020-10-15","close":286.9538},{"date":"2020-10-16","close":287.6333},{"date":"2020-10-19","close":281.7242},{"date":"2020-10-20","close":282.6304},{"date":"2020-10-21","close":280.1091},{"date":"2020-10-22","close":275.175},{"date":"2020-10-23","close":277.6568},{"date":"2020-10-26","close":275.8643},{"date":"2020-10-27","close":281.7342},{"date":"2020-10-28","close":275.9925},{"date":"2020-10-29","close":271.0584},{"date":"2020-10-30","close":267.9463},{"date":"2020-11-02","close":267.2864},{"date":"2020-11-03","close":272.8311},{"date":"2020-11-04","close":285.3977},{"date":"2020-11-05","close":290.5484},{"date":"2020-11-06","close":291.3166},{"date":"2020-11-09","close":282.3592},{"date":"2020-11-10","close":275.3431},{"date":"2020-11-11","close":280.9107},{"date":"2020-11-12","close":285.3647},{"date":"2020-11-13","close":286.7245},{"date":"2020-11-16","close":287.7494},{"date":"2020-11-17","close":282.6056},{"date":"2020-11-18","close":277.1859},{"date":"2020-11-19","close":277.1168},{"date":"2020-11-20","close":280.5757},{"date":"2020-11-23","close":271.6971},{"date":"2020-11-24","close":263.8039},{"date":"2020-11-25","close":265.2723},{"date":"2020-11-27","close":273.9044},{"date":"2020-11-30","close":271.1452},{"date":"2020-12-01","close":268.0412},{"date":"2020-12-02","close":271.3719},{"date":"2020-12-03","close":268.2678},{"date":"2020-12-04","close":267.588},{"date":"2020-12-07","close":264.1489},{"date":"2020-12-08","close":263.3802},{"date":"2020-12-09","close":257.3495},{"date":"2020-12-10","close":262.7792},{"date":"2020-12-11","close":260.1284},{"date":"2020-12-14","close":261.0546},{"date":"2020-12-15","close":263.2817},{"date":"2020-12-16","close":263.7153},{"date":"2020-12-17","close":269.5882},{"date":"2020-12-18","close":273.6088},{"date":"2020-12-21","close":272.0617},{"date":"2020-12-22","close":278.7821},{"date":"2020-12-23","close":277.3238},{"date":"2020-12-24","close":278.8314},{"date":"2020-12-28","close":273.4807},{"date":"2020-12-29","close":274.2788},{"date":"2020-12-30","close":275.8555},{"date":"2020-12-31","close":279.1763},{"date":"2021-01-04","close":281.4034},{"date":"2021-01-05","close":286.7738},{"date":"2021-01-06","close":289.8483},{"date":"2021-01-07","close":299.6236},{"date":"2021-01-08","close":303.0429},{"date":"2021-01-11","close":297.9977},{"date":"2021-01-12","close":294.1348},{"date":"2021-01-13","close":293.652},{"date":"2021-01-14","close":294.3615},{"date":"2021-01-15","close":295.0414},{"date":"2021-01-19","close":295.9092},{"date":"2021-01-20","close":300.7699},{"date":"2021-01-21","close":295.4753},{"date":"2021-01-22","close":295.8794},{"date":"2021-01-25","close":296.0471},{"date":"2021-01-26","close":295.4753},{"date":"2021-01-27","close":289.1158},{"date":"2021-01-28","close":294.7259},{"date":"2021-01-29","close":295.2879},{"date":"2021-02-01","close":292.8525},{"date":"2021-02-02","close":290.4665},{"date":"2021-02-03","close":287.9819},{"date":"2021-02-04","close":286.1775},{"date":"2021-02-05","close":287.2621},{"date":"2021-02-08","close":290.3286},{"date":"2021-02-09","close":285.8227},{"date":"2021-02-10","close":288.189},{"date":"2021-02-11","close":287.0058},{"date":"2021-02-12","close":289.8849},{"date":"2021-02-16","close":291.4623},{"date":"2021-02-17","close":289.8651},{"date":"2021-02-18","close":292.5765},{"date":"2021-02-19","close":277.5996},{"date":"2021-02-22","close":268.8246},{"date":"2021-02-23","close":270.4416},{"date":"2021-02-24","close":275.0066},{"date":"2021-02-25","close":273.784},{"date":"2021-02-26","close":276.7122},{"date":"2021-03-01","close":279.0194},{"date":"2021-03-02","close":274.1981},{"date":"2021-03-03","close":263.8651},{"date":"2021-03-04","close":253.68},{"date":"2021-03-05","close":258.7183},{"date":"2021-03-08","close":257.683},{"date":"2021-03-09","close":263.6679},{"date":"2021-03-10","close":263.9736},{"date":"2021-03-11","close":269.0612},{"date":"2021-03-12","close":270.2739},{"date":"2021-03-15","close":272.1472},{"date":"2021-03-16","close":270.3232},{"date":"2021-03-17","close":270.7373},{"date":"2021-03-18","close":265.1765},{"date":"2021-03-19","close":273.2613},{"date":"2021-03-22","close":278.5265},{"date":"2021-03-23","close":279.2757},{"date":"2021-03-24","close":274.1784},{"date":"2021-03-25","close":271.5853},{"date":"2021-03-26","close":276.377},{"date":"2021-03-29","close":276.5742},{"date":"2021-03-30","close":274.4346},{"date":"2021-03-31","close":277.8264},{"date":"2021-04-01","close":280.7744},{"date":"2021-04-05","close":285.4973},{"date":"2021-04-06","close":287.1931},{"date":"2021-04-07","close":285.1227},{"date":"2021-04-08","close":287.7846},{"date":"2021-04-09","close":292.3596},{"date":"2021-04-12","close":292.7737},{"date":"2021-04-13","close":302.1502},{"date":"2021-04-14","close":295.8499},{"date":"2021-04-15","close":306.5871},{"date":"2021-04-16","close":309.4267},{"date":"2021-04-19","close":312.3452},{"date":"2021-04-20","close":314.8805},{"date":"2021-04-21","close":319.4578},{"date":"2021-04-22","close":317.4948},{"date":"2021-04-23","close":319.3098},{"date":"2021-04-26","close":318.0569},{"date":"2021-04-27","close":316.0248},{"date":"2021-04-28","close":317.8695},{"date":"2021-04-29","close":320.168},{"date":"2021-04-30","close":324.0845},{"date":"2021-05-03","close":325.4261},{"date":"2021-05-04","close":324.7553},{"date":"2021-05-05","close":324.1635},{"date":"2021-05-06","close":324.9724},{"date":"2021-05-07","close":329.1749},{"date":"2021-05-10","close":329.2242},{"date":"2021-05-11","close":330.6941},{"date":"2021-05-12","close":320.4147},{"date":"2021-05-13","close":323.8674},{"date":"2021-05-14","close":328.5731},{"date":"2021-05-17","close":322.2891},{"date":"2021-05-18","close":322.4568},{"date":"2021-05-19","close":321.4703},{"date":"2021-05-20","close":328.2968},{"date":"2021-05-21","close":328.948},{"date":"2021-05-24","close":334.936},{"date":"2021-05-25","close":340.6972},{"date":"2021-05-26","close":339.7402},{"date":"2021-05-27","close":340.046},{"date":"2021-05-28","close":342.8181},{"date":"2021-06-01","close":335.5674},{"date":"2021-06-02","close":329.2636},{"date":"2021-06-03","close":328.2771},{"date":"2021-06-04","close":328.9283},{"date":"2021-06-07","close":328.8198},{"date":"2021-06-08","close":325.8405},{"date":"2021-06-09","close":331.3945},{"date":"2021-06-10","close":339.1385},{"date":"2021-06-11","close":340.6676},{"date":"2021-06-14","close":340.4801},{"date":"2021-06-15","close":340.1841},{"date":"2021-06-16","close":341.437},{"date":"2021-06-17","close":347.2771},{"date":"2021-06-18","close":347.5336},{"date":"2021-06-21","close":352.762},{"date":"2021-06-22","close":355.2282},{"date":"2021-06-23","close":353.857},{"date":"2021-06-24","close":354.6858},{"date":"2021-06-25","close":355.1987},{"date":"2021-06-28","close":358.2963},{"date":"2021-06-29","close":355.1395},{"date":"2021-06-30","close":354.2516},{"date":"2021-07-01","close":358.1089},{"date":"2021-07-02","close":360.8019},{"date":"2021-07-06","close":364.0082},{"date":"2021-07-07","close":367.6286},{"date":"2021-07-08","close":368.0725},{"date":"2021-07-09","close":369.1378},{"date":"2021-07-12","close":370.9136},{"date":"2021-07-13","close":367.6187},{"date":"2021-07-14","close":366.425},{"date":"2021-07-15","close":366.938},{"date":"2021-07-16","close":368.6151},{"date":"2021-07-19","close":365.9909},{"date":"2021-07-20","close":367.8267},{"date":"2021-07-21","close":363.1485},{"date":"2021-07-22","close":369.0999},{"date":"2021-07-23","close":376.0974},{"date":"2021-07-26","close":372.5838},{"date":"2021-07-27","close":373.4424},{"date":"2021-07-28","close":378.999},{"date":"2021-07-29","close":399.6362},{"date":"2021-07-30","close":406.3573},{"date":"2021-08-02","close":409.8116},{"date":"2021-08-03","close":416.6808},{"date":"2021-08-04","close":422.5532},{"date":"2021-08-05","close":420.1055},{"date":"2021-08-06","close":421.9116},{"date":"2021-08-09","close":423.4118},{"date":"2021-08-10","close":419.464},{"date":"2021-08-11","close":417.2928},{"date":"2021-08-12","close":424.1125},{"date":"2021-08-13","close":428.613},{"date":"2021-08-16","close":435.8474},{"date":"2021-08-17","close":436.0843},{"date":"2021-08-18","close":436.4494},{"date":"2021-08-19","close":441.1275},{"date":"2021-08-20","close":443.6442},{"date":"2021-08-23","close":440.7426},{"date":"2021-08-24","close":440.0616},{"date":"2021-08-25","close":438.7193},{"date":"2021-08-26","close":440.871},{"date":"2021-08-27","close":441.1275},{"date":"2021-08-30","close":445.7958},{"date":"2021-08-31","close":445.7267},{"date":"2021-09-01","close":447.2072},{"date":"2021-09-02","close":453.0104},{"date":"2021-09-03","close":458.3203},{"date":"2021-09-07","close":455.8332},{"date":"2021-09-08","close":462.3569},{"date":"2021-09-09","close":455.2211},{"date":"2021-09-10","close":453.04},{"date":"2021-09-13","close":436.4395},{"date":"2021-09-14","close":446.1609},{"date":"2021-09-15","close":446.5854},{"date":"2021-09-16","close":448.5396},{"date":"2021-09-17","close":442.7659},{"date":"2021-09-20","close":438.8477},{"date":"2021-09-21","close":442.2724},{"date":"2021-09-22","close":443.3186},{"date":"2021-09-23","close":449.2797},{"date":"2021-09-24","close":451.1451},{"date":"2021-09-27","close":435.8277},{"date":"2021-09-28","close":421.8524},{"date":"2021-09-29","close":426.7675},{"date":"2021-09-30","close":419.0001},{"date":"2021-10-01","close":414.2529},{"date":"2021-10-04","close":404.4722},{"date":"2021-10-05","close":408.0844},{"date":"2021-10-06","close":407.8969},{"date":"2021-10-07","close":412.2692},{"date":"2021-10-08","close":401.8271},{"date":"2021-10-11","close":398.3038},{"date":"2021-10-12","close":397.9386},{"date":"2021-10-13","close":397.001},{"date":"2021-10-14","close":402.1134},{"date":"2021-10-15","close":399.5275},{"date":"2021-10-18","close":403.3865},{"date":"2021-10-19","close":412.1211},{"date":"2021-10-20","close":409.1899},{"date":"2021-10-21","close":416.7203},{"date":"2021-10-22","close":415.6938},{"date":"2021-10-25","close":411.9828},{"date":"2021-10-26","close":414.8154},{"date":"2021-10-27","close":415.8418},{"date":"2021-10-28","close":415.6346},{"date":"2021-10-29","close":424.2704},{"date":"2021-11-01","close":421.1714},{"date":"2021-11-02","close":432.314},{"date":"2021-11-03","close":432.4917},{"date":"2021-11-04","close":427.4189},{"date":"2021-11-05","close":398.5111},{"date":"2021-11-08","close":407.8772},{"date":"2021-11-09","close":408.8842},{"date":"2021-11-10","close":404.3127},{"date":"2021-11-11","close":411.6194},{"date":"2021-11-12","close":413.92},{"date":"2021-11-15","close":417.1289},{"date":"2021-11-16","close":436.6494},{"date":"2021-11-17","close":439.0489},{"date":"2021-11-18","close":443.6895},{"date":"2021-11-19","close":442.791},{"date":"2021-11-22","close":432.1569},{"date":"2021-11-23","close":425.2551},{"date":"2021-11-24","close":428.2469},{"date":"2021-11-26","close":433.3418},{"date":"2021-11-29","close":441.7345},{"date":"2021-11-30","close":437.074},{"date":"2021-12-01","close":429.9155},{"date":"2021-12-02","close":431.8705},{"date":"2021-12-03","close":428.6517},{"date":"2021-12-06","close":418.2348},{"date":"2021-12-07","close":424.5441},{"date":"2021-12-08","close":430.0143},{"date":"2021-12-09","close":423.774},{"date":"2021-12-10","close":426.124},{"date":"2021-12-13","close":435.3461},{"date":"2021-12-14","close":423.2804},{"date":"2021-12-15","close":437.9232},{"date":"2021-12-16","close":439.2068},{"date":"2021-12-17","close":444.1337},{"date":"2021-12-20","close":433.4898},{"date":"2021-12-21","close":438.9105},{"date":"2021-12-22","close":447.8859},{"date":"2021-12-23","close":454.0372},{"date":"2021-12-27","close":460.0108},{"date":"2021-12-28","close":459.0038},{"date":"2021-12-29","close":462.0844},{"date":"2021-12-30","close":465.392},{"date":"2021-12-31","close":463.0915},{"date":"2022-01-03","close":440.2929},{"date":"2022-01-04","close":423.5864},{"date":"2022-01-05","close":398.8723},{"date":"2022-01-06","close":402.5947},{"date":"2022-01-07","close":385.5427},{"date":"2022-01-10","close":387.6162},{"date":"2022-01-11","close":394.4488},{"date":"2022-01-12","close":396.2064},{"date":"2022-01-13","close":375.9749},{"date":"2022-01-14","close":374.9875},{"date":"2022-01-18","close":367.638},{"date":"2022-01-19","close":370.888},{"date":"2022-01-20","close":369.0505},{"date":"2022-01-21","close":363.3309},{"date":"2022-01-24","close":378.8599},{"date":"2022-01-25","close":373.7626},{"date":"2022-01-26","close":373.97},{"date":"2022-01-27","close":379.1957},{"date":"2022-01-28","close":388.2543},{"date":"2022-01-31","close":388.442},{"date":"2022-02-01","close":392.4132},{"date":"2022-02-02","close":403.7635},{"date":"2022-02-03","close":397.2635},{"date":"2022-02-04","close":395.8804},{"date":"2022-02-07","close":395.8509},{"date":"2022-02-08","close":395.8213},{"date":"2022-02-09","close":403.8129},{"date":"2022-02-10","close":394.6951},{"date":"2022-02-11","close":386.4466},{"date":"2022-02-14","close":379.0179},{"date":"2022-02-15","close":380.6874},{"date":"2022-02-16","close":374.7109},{"date":"2022-02-17","close":382.594},{"date":"2022-02-18","close":365.0003},{"date":"2022-02-22","close":364.6447},{"date":"2022-02-23","close":353.1461},{"date":"2022-02-24","close":373.7823},{"date":"2022-02-25","close":381.774},{"date":"2022-02-28","close":382.3766},{"date":"2022-03-01","close":376.9435},{"date":"2022-03-02","close":380.0057},{"date":"2022-03-03","close":386.4861},{"date":"2022-03-04","close":382.4853},{"date":"2022-03-07","close":368.3491},{"date":"2022-03-08","close":354.292},{"date":"2022-03-09","close":367.8751},{"date":"2022-03-10","close":366.9563},{"date":"2022-03-11","close":358.7966},{"date":"2022-03-14","close":365.524},{"date":"2022-03-15","close":380.7467},{"date":"2022-03-16","close":391.9391},{"date":"2022-03-17","close":400.316},{"date":"2022-03-18","close":409.6512},{"date":"2022-03-21","close":407.6359},{"date":"2022-03-22","close":408.446},{"date":"2022-03-23","close":398.2415},{"date":"2022-03-24","close":403.487},{"date":"2022-03-25","close":400.316},{"date":"2022-03-28","close":401.7089},{"date":"2022-03-29","close":409.088},{"date":"2022-03-30","close":412.9308},{"date":"2022-03-31","close":405.7195},{"date":"2022-04-01","close":411.9627},{"date":"2022-04-04","close":404.0599},{"date":"2022-04-05","close":403.6747},{"date":"2022-04-06","close":404.4749},{"date":"2022-04-07","close":415.3412},{"date":"2022-04-08","close":408.5546},{"date":"2022-04-11","close":393.6578},{"date":"2022-04-12","close":379.8774},{"date":"2022-04-13","close":382.3173},{"date":"2022-04-14","close":376.5878},{"date":"2022-04-18","close":367.8948},{"date":"2022-04-19","close":366.6692},{"date":"2022-04-20","close":367.4105},{"date":"2022-04-21","close":360.8777},{"date":"2022-04-22","close":345.687},{"date":"2022-04-25","close":344.8767},{"date":"2022-04-26","close":328.5099},{"date":"2022-04-27","close":328.4803},{"date":"2022-04-28","close":321.562},{"date":"2022-04-29","close":311.3823},{"date":"2022-05-02","close":308.6051},{"date":"2022-05-03","close":302.8728},{"date":"2022-05-04","close":314.7228},{"date":"2022-05-05","close":311.0857},{"date":"2022-05-06","close":302.764},{"date":"2022-05-09","close":293.3552},{"date":"2022-05-10","close":292.8017},{"date":"2022-05-11","close":287.4054},{"date":"2022-05-12","close":292.5349},{"date":"2022-05-13","close":301.41},{"date":"2022-05-16","close":299.8286},{"date":"2022-05-17","close":301.3606},{"date":"2022-05-18","close":290.578},{"date":"2022-05-19","close":298.6823},{"date":"2022-05-20","close":297.1701},{"date":"2022-05-23","close":299.799},{"date":"2022-05-24","close":297.2096},{"date":"2022-05-25","close":295.3022},{"date":"2022-05-26","close":301.8943},{"date":"2022-05-27","close":317.4605},{"date":"2022-05-31","close":306.7569},{"date":"2022-06-01","close":304.9779},{"date":"2022-06-02","close":314.278},{"date":"2022-06-03","close":306.2627},{"date":"2022-06-06","close":305.4226},{"date":"2022-06-07","close":312.6671},{"date":"2022-06-08","close":308.3678},{"date":"2022-06-09","close":300.9851},{"date":"2022-06-10","close":290.0839},{"date":"2022-06-13","close":280.5564},{"date":"2022-06-14","close":277.3344},{"date":"2022-06-15","close":286.5061},{"date":"2022-06-16","close":279.3901},{"date":"2022-06-17","close":279.5186},{"date":"2022-06-21","close":285.162},{"date":"2022-06-22","close":285.4584},{"date":"2022-06-23","close":295.4109},{"date":"2022-06-24","close":297.6642},{"date":"2022-06-27","close":301.2618},{"date":"2022-06-28","close":292.9994},{"date":"2022-06-29","close":296.0236},{"date":"2022-06-30","close":298.8404},{"date":"2022-07-01","close":304.1477},{"date":"2022-07-05","close":302.4873},{"date":"2022-07-06","close":311.8665},{"date":"2022-07-07","close":316.5215},{"date":"2022-07-08","close":314.7624},{"date":"2022-07-11","close":312.252},{"date":"2022-07-12","close":293.3057},{"date":"2022-07-13","close":296.4981},{"date":"2022-07-14","close":290.9337},{"date":"2022-07-15","close":296.9329},{"date":"2022-07-18","close":288.5717},{"date":"2022-07-19","close":296.8688},{"date":"2022-07-20","close":300.0533},{"date":"2022-07-21","close":313.0974},{"date":"2022-07-22","close":310.17},{"date":"2022-07-25","close":310.0415},{"date":"2022-07-26","close":309.8931},{"date":"2022-07-27","close":316.9739},{"date":"2022-07-28","close":336.1592},{"date":"2022-07-29","close":339.759},{"date":"2022-08-01","close":335.2891},{"date":"2022-08-02","close":335.3484},{"date":"2022-08-03","close":339.848},{"date":"2022-08-04","close":336.7131},{"date":"2022-08-05","close":337.9196},{"date":"2022-08-08","close":335.6054},{"date":"2022-08-09","close":325.8446},{"date":"2022-08-10","close":335.0912},{"date":"2022-08-11","close":334.0133},{"date":"2022-08-12","close":337.2076},{"date":"2022-08-15","close":337.0493},{"date":"2022-08-16","close":330.2356},{"date":"2022-08-17","close":324.6184},{"date":"2022-08-18","close":318.2299},{"date":"2022-08-19","close":315.985},{"date":"2022-08-22","close":308.024},{"date":"2022-08-23","close":306.2835},{"date":"2022-08-24","close":307.1439},{"date":"2022-08-25","close":311.1986},{"date":"2022-08-26","close":300.4093},{"date":"2022-08-29","close":298.2336},{"date":"2022-08-30","close":293.1406},{"date":"2022-08-31","close":293.4076},{"date":"2022-09-01","close":292.8241},{"date":"2022-09-02","close":288.1266},{"date":"2022-09-06","close":287.7805},{"date":"2022-09-07","close":295.4942},{"date":"2022-09-08","close":304.721},{"date":"2022-09-09","close":310.0415},{"date":"2022-09-12","close":309.4085},{"date":"2022-09-13","close":289.7188},{"date":"2022-09-14","close":287.6025},{"date":"2022-09-15","close":270.7016},{"date":"2022-09-16","close":265.0943},{"date":"2022-09-19","close":266.9436},{"date":"2022-09-20","close":260.7727},{"date":"2022-09-21","close":255.3434},{"date":"2022-09-22","close":250.3097},{"date":"2022-09-23","close":251.4272},{"date":"2022-09-26","close":250.0328},{"date":"2022-09-27","close":243.6641},{"date":"2022-09-28","close":249.1428},{"date":"2022-09-29","close":248.4901},{"date":"2022-09-30","close":243.3575},{"date":"2022-10-03","close":253.0986},{"date":"2022-10-04","close":258.2607},{"date":"2022-10-05","close":256.7971},{"date":"2022-10-06","close":253.4249},{"date":"2022-10-07","close":247.0561},{"date":"2022-10-10","close":243.1004},{"date":"2022-10-11","close":237.0283},{"date":"2022-10-12","close":236.4745},{"date":"2022-10-13","close":246.6506},{"date":"2022-10-14","close":244.7914},{"date":"2022-10-17","close":252.4953},{"date":"2022-10-18","close":258.7157},{"date":"2022-10-19","close":240.9445},{"date":"2022-10-20","close":228.741},{"date":"2022-10-21","close":230.3035},{"date":"2022-10-24","close":234.0022},{"date":"2022-10-25","close":246.4529},{"date":"2022-10-26","close":251.5854},{"date":"2022-10-27","close":218.7824},{"date":"2022-10-28","close":223.0151},{"date":"2022-10-31","close":227.5543},{"date":"2022-11-01","close":226.9609},{"date":"2022-11-02","close":217.1012},{"date":"2022-11-03","close":207.024},{"date":"2022-11-04","close":213.2048},{"date":"2022-11-07","close":223.4403},{"date":"2022-11-08","close":222.2625},{"date":"2022-11-09","close":219.2437},{"date":"2022-11-10","close":240.2564},{"date":"2022-11-11","close":248.3627},{"date":"2022-11-14","close":239.8309},{"date":"2022-11-15","close":245.1559},{"date":"2022-11-16","close":237.6435},{"date":"2022-11-17","close":219.6594},{"date":"2022-11-18","close":222.698},{"date":"2022-11-21","close":222.9454},{"date":"2022-11-22","close":226.1918},{"date":"2022-11-23","close":225.7267},{"date":"2022-11-25","close":224.3311},{"date":"2022-11-28","close":221.8864},{"date":"2022-11-29","close":221.2133},{"date":"2022-11-30","close":232.2591},{"date":"2022-12-01","close":239.5439},{"date":"2022-12-02","close":241.85},{"date":"2022-12-05","close":236.9902},{"date":"2022-12-06","close":232.5858},{"date":"2022-12-07","close":233.4766},{"date":"2022-12-08","close":233.6151},{"date":"2022-12-09","close":236.5646},{"date":"2022-12-12","close":238.8114},{"date":"2022-12-13","close":249.3228},{"date":"2022-12-14","close":241.0879},{"date":"2022-12-15","close":234.6544},{"date":"2022-12-16","close":223.7867},{"date":"2022-12-19","close":225.8949},{"date":"2022-12-20","close":225.4594},{"date":"2022-12-21","close":232.2789},{"date":"2022-12-22","close":232.853},{"date":"2022-12-23","close":232.7243},{"date":"2022-12-27","close":234.3079},{"date":"2022-12-28","close":228.8741},{"date":"2022-12-29","close":236.5349},{"date":"2022-12-30","close":232.9421},{"date":"2023-01-03","close":232.0117},{"date":"2023-01-04","close":238.6729},{"date":"2023-01-05","close":231.3089},{"date":"2023-01-06","close":230.1212},{"date":"2023-01-09","close":238.267},{"date":"2023-01-10","close":243.4138},{"date":"2023-01-11","close":248.7784},{"date":"2023-01-12","close":245.5517},{"date":"2023-01-13","close":248.135},{"date":"2023-01-17","close":250.4511},{"date":"2023-01-18","close":251.9061},{"date":"2023-01-19","close":252.1733},{"date":"2023-01-20","close":256.8945},{"date":"2023-01-23","close":261.4078},{"date":"2023-01-24","close":255.871},{"date":"2023-01-25","close":257.9906},{"date":"2023-01-26","close":267.5191},{"date":"2023-01-27","close":266.0631},{"date":"2023-01-30","close":259.3278},{"date":"2023-01-31","close":263.0718},{"date":"2023-02-01","close":269.0048},{"date":"2023-02-02","close":279.1969},{"date":"2023-02-03","close":270.2825},{"date":"2023-02-06","close":265.6174},{"date":"2023-02-07","close":269.7873},{"date":"2023-02-08","close":262.5469},{"date":"2023-02-09","close":264.8844},{"date":"2023-02-10","close":268.5591},{"date":"2023-02-13","close":270.7084},{"date":"2023-02-14","close":273.4125},{"date":"2023-02-15","close":276.5225},{"date":"2023-02-16","close":316.7262},{"date":"2023-02-17","close":310.7338},{"date":"2023-02-21","close":303.7608},{"date":"2023-02-22","close":302.6416},{"date":"2023-02-23","close":309.0598},{"date":"2023-02-24","close":307.2968},{"date":"2023-02-27","close":309.981},{"date":"2023-02-28","close":314.0123},{"date":"2023-03-01","close":315.2503},{"date":"2023-03-02","close":319.6283},{"date":"2023-03-03","close":326.1259},{"date":"2023-03-06","close":320.3217},{"date":"2023-03-07","close":318.628},{"date":"2023-03-08","close":316.6766},{"date":"2023-03-09","close":312.3087},{"date":"2023-03-10","close":311.5559},{"date":"2023-03-13","close":318.1624},{"date":"2023-03-14","close":325.4424},{"date":"2023-03-15","close":322.4908},{"date":"2023-03-16","close":333.2078},{"date":"2023-03-17","close":326.5815},{"date":"2023-03-20","close":328.8002},{"date":"2023-03-21","close":331.8409},{"date":"2023-03-22","close":325.8089},{"date":"2023-03-23","close":328.6912},{"date":"2023-03-24","close":331.1179},{"date":"2023-03-27","close":332.6333},{"date":"2023-03-28","close":336.5754},{"date":"2023-03-29","close":334.7628},{"date":"2023-03-30","close":337.6253},{"date":"2023-03-31","close":343.1721},{"date":"2023-04-03","close":343.7366},{"date":"2023-04-04","close":344.7866},{"date":"2023-04-05","close":343.4593},{"date":"2023-04-06","close":341.4387},{"date":"2023-04-10","close":346.4605},{"date":"2023-04-11","close":351.4327},{"date":"2023-04-12","close":355.355},{"date":"2023-04-13","close":363.2491},{"date":"2023-04-14","close":360.4658},{"date":"2023-04-17","close":359.0197},{"date":"2023-04-18","close":358.6136},{"date":"2023-04-19","close":364.1406},{"date":"2023-04-20","close":357.9698},{"date":"2023-04-21","close":362.3973},{"date":"2023-04-24","close":368.4293},{"date":"2023-04-25","close":353.7825},{"date":"2023-04-26","close":354.0104},{"date":"2023-04-27","close":352.0186},{"date":"2023-04-28","close":357.9843},{"date":"2023-05-01","close":362.8303},{"date":"2023-05-02","close":366.2888},{"date":"2023-05-03","close":365.1096},{"date":"2023-05-04","close":365.8429},{"date":"2023-05-05","close":365.1392},{"date":"2023-05-08","close":363.7717},{"date":"2023-05-09","close":358.47},{"date":"2023-05-10","close":359.451},{"date":"2023-05-11","close":356.8546},{"date":"2023-05-12","close":356.7753},{"date":"2023-05-15","close":351.9789},{"date":"2023-05-16","close":351.3646},{"date":"2023-05-17","close":344.9231},{"date":"2023-05-18","close":347.5789},{"date":"2023-05-19","close":348.2231},{"date":"2023-05-22","close":347.7574},{"date":"2023-05-23","close":339.7204},{"date":"2023-05-24","close":337.5799},{"date":"2023-05-25","close":337.134},{"date":"2023-05-26","close":340.4042},{"date":"2023-05-30","close":333.3186},{"date":"2023-05-31","close":331.6141},{"date":"2023-06-01","close":338.452},{"date":"2023-06-02","close":340.6322},{"date":"2023-06-05","close":340.3051},{"date":"2023-06-06","close":343.07},{"date":"2023-06-07","close":341.6132},{"date":"2023-06-08","close":346.5978},{"date":"2023-06-09","close":345.1411},{"date":"2023-06-12","close":354.1691},{"date":"2023-06-13","close":354.5952},{"date":"2023-06-14","close":351.4933},{"date":"2023-06-15","close":356.5573},{"date":"2023-06-16","close":358.7772},{"date":"2023-06-20","close":362.8105},{"date":"2023-06-21","close":365.5753},{"date":"2023-06-22","close":365.3474},{"date":"2023-06-23","close":363.6924},{"date":"2023-06-26","close":361.7798},{"date":"2023-06-27","close":366.0114},{"date":"2023-06-28","close":365.8825},{"date":"2023-06-29","close":373.9591},{"date":"2023-06-30","close":379.023},{"date":"2023-07-03","close":374.9203},{"date":"2023-07-05","close":373.632},{"date":"2023-07-06","close":369.8663},{"date":"2023-07-07","close":368.2509},{"date":"2023-07-10","close":373.8996},{"date":"2023-07-11","close":371.9573},{"date":"2023-07-12","close":380.0635},{"date":"2023-07-13","close":380.2022},{"date":"2023-07-14","close":381.6591},{"date":"2023-07-17","close":380.1627},{"date":"2023-07-18","close":381.1238},{"date":"2023-07-19","close":382.1446},{"date":"2023-07-20","close":375.3366},{"date":"2023-07-21","close":373.9194},{"date":"2023-07-24","close":372.6708},{"date":"2023-07-25","close":373.92},{"date":"2023-07-26","close":376.1906},{"date":"2023-07-27","close":351.8792},{"date":"2023-07-28","close":362.3493},{"date":"2023-07-31","close":364.9074},{"date":"2023-08-01","close":368.4966},{"date":"2023-08-02","close":367.4258},{"date":"2023-08-03","close":366.5732},{"date":"2023-08-04","close":371.8775},{"date":"2023-08-07","close":375.4767},{"date":"2023-08-08","close":396.4664},{"date":"2023-08-09","close":396.7441},{"date":"2023-08-10","close":396.8432},{"date":"2023-08-11","close":391.3802},{"date":"2023-08-14","close":396.4863},{"date":"2023-08-15","close":398.7073},{"date":"2023-08-16","close":394.1068},{"date":"2023-08-17","close":389.526},{"date":"2023-08-18","close":384.4694},{"date":"2023-08-21","close":389.3377},{"date":"2023-08-22","close":389.8335},{"date":"2023-08-23","close":389.7243},{"date":"2023-08-24","close":388.3859},{"date":"2023-08-25","close":390.3788},{"date":"2023-08-28","close":399.9367},{"date":"2023-08-29","close":408.8997},{"date":"2023-08-30","close":405.6377},{"date":"2023-08-31","close":403.4367},{"date":"2023-09-01","close":404.2199},{"date":"2023-09-05","close":400.2342},{"date":"2023-09-06","close":401.4041},{"date":"2023-09-07","close":400.4225},{"date":"2023-09-08","close":389.8136},{"date":"2023-09-11","close":393.7696},{"date":"2023-09-12","close":390.468},{"date":"2023-09-13","close":391.9056},{"date":"2023-09-14","close":394.5132},{"date":"2023-09-15","close":390.8249},{"date":"2023-09-18","close":391.2414},{"date":"2023-09-19","close":389.2682},{"date":"2023-09-20","close":381.0686},{"date":"2023-09-21","close":371.1141},{"date":"2023-09-22","close":369.3394},{"date":"2023-09-25","close":372.403},{"date":"2023-09-26","close":372.2047},{"date":"2023-09-27","close":371.9866},{"date":"2023-09-28","close":375.8535},{"date":"2023-09-29","close":372.0164},{"date":"2023-10-02","close":367.4258},{"date":"2023-10-03","close":365.6907},{"date":"2023-10-04","close":370.5986},{"date":"2023-10-05","close":369.5575},{"date":"2023-10-06","close":374.3464},{"date":"2023-10-09","close":379.6508},{"date":"2023-10-10","close":383.9836},{"date":"2023-10-11","close":388.8717},{"date":"2023-10-12","close":381.6834},{"date":"2023-10-13","close":381.7825},{"date":"2023-10-16","close":382.5262},{"date":"2023-10-17","close":383.2896},{"date":"2023-10-18","close":371.8577},{"date":"2023-10-19","close":366.1864},{"date":"2023-10-20","close":360.5647},{"date":"2023-10-23","close":367.396},{"date":"2023-10-24","close":366.5732},{"date":"2023-10-25","close":354.9529},{"date":"2023-10-26","close":324.5339},{"date":"2023-10-27","close":318.1885},{"date":"2023-10-30","close":317.1374},{"date":"2023-10-31","close":315.5809},{"date":"2023-11-01","close":318.942},{"date":"2023-11-02","close":324.9702},{"date":"2023-11-03","close":332.1486},{"date":"2023-11-06","close":330.1954},{"date":"2023-11-07","close":327.7846},{"date":"2023-11-08","close":342.5667},{"date":"2023-11-09","close":333.38},{"date":"2023-11-10","close":338.9455},{"date":"2023-11-13","close":335.4535},{"date":"2023-11-14","close":344.7295},{"date":"2023-11-15","close":343.2413},{"date":"2023-11-16","close":341.5051},{"date":"2023-11-17","close":340.0368},{"date":"2023-11-20","close":346.2671},{"date":"2023-11-21","close":349.6997},{"date":"2023-11-22","close":348.3902},{"date":"2023-11-24","close":350.4637},{"date":"2023-11-27","close":351.0986},{"date":"2023-11-28","close":349.6303},{"date":"2023-11-29","close":346.158},{"date":"2023-11-30","close":347.9835},{"date":"2023-12-01","close":349.0053},{"date":"2023-12-04","close":348.1025},{"date":"2023-12-05","close":340.7512},{"date":"2023-12-06","close":340.2154},{"date":"2023-12-07","close":338.4892},{"date":"2023-12-08","close":339.5309},{"date":"2023-12-11","close":341.4059},{"date":"2023-12-12","close":345.0171},{"date":"2023-12-13","close":356.8329},{"date":"2023-12-14","close":355.1761},{"date":"2023-12-15","close":355.3645},{"date":"2023-12-18","close":353.3903},{"date":"2023-12-19","close":355.4737},{"date":"2023-12-20","close":346.7235},{"date":"2023-12-21","close":350.9597},{"date":"2023-12-22","close":352.1205},{"date":"2023-12-26","close":354.5113},{"date":"2023-12-27","close":353.063},{"date":"2023-12-28","close":352.1205},{"date":"2023-12-29","close":349.3327},{"date":"2024-01-02","close":345.9298},{"date":"2024-01-03","close":335.5923},{"date":"2024-01-04","close":337.6261},{"date":"2024-01-05","close":336.7927},{"date":"2024-01-08","close":349.0648},{"date":"2024-01-09","close":346.5746},{"date":"2024-01-10","close":354.3328},{"date":"2024-01-11","close":351.8228},{"date":"2024-01-12","close":344.025},{"date":"2024-01-16","close":343.7571},{"date":"2024-01-17","close":336.8225},{"date":"2024-01-18","close":340.1559},{"date":"2024-01-19","close":340.0269},{"date":"2024-01-22","close":344.3623},{"date":"2024-01-23","close":348.8465},{"date":"2024-01-24","close":345.9496},{"date":"2024-01-25","close":351.416},{"date":"2024-01-26","close":358.4995},{"date":"2024-01-29","close":367.5671},{"date":"2024-01-30","close":373.3144},{"date":"2024-01-31","close":370.2771},{"date":"2024-02-01","close":378.6846},{"date":"2024-02-02","close":378.2081},{"date":"2024-02-05","close":394.6856},{"date":"2024-02-06","close":395.3308},{"date":"2024-02-07","close":409.952},{"date":"2024-02-08","close":407.8676},{"date":"2024-02-09","close":406.6169},{"date":"2024-02-12","close":403.6291},{"date":"2024-02-13","close":395.6484},{"date":"2024-02-14","close":405.1776},{"date":"2024-02-15","close":348.1119},{"date":"2024-02-16","close":359.3781},{"date":"2024-02-20","close":347.5956},{"date":"2024-02-21","close":353.5713},{"date":"2024-02-22","close":357.2439},{"date":"2024-02-23","close":364.7283},{"date":"2024-02-26","close":360.6089},{"date":"2024-02-27","close":355.6458},{"date":"2024-02-28","close":354.6731},{"date":"2024-02-29","close":355.7153},{"date":"2024-03-01","close":356.0726},{"date":"2024-03-04","close":356.1421},{"date":"2024-03-05","close":349.3527},{"date":"2024-03-06","close":351.6952},{"date":"2024-03-07","close":359.4873},{"date":"2024-03-08","close":356.301},{"date":"2024-03-11","close":354.8815},{"date":"2024-03-12","close":375.2004},{"date":"2024-03-13","close":382.9032},{"date":"2024-03-14","close":396.4425},{"date":"2024-03-15","close":384.7594},{"date":"2024-03-18","close":392.7996},{"date":"2024-03-19","close":392.7698},{"date":"2024-03-20","close":391.1916},{"date":"2024-03-21","close":392.9684},{"date":"2024-03-22","close":391.0129},{"date":"2024-03-25","close":385.5237},{"date":"2024-03-26","close":385.3549},{"date":"2024-03-27","close":391.1916},{"date":"2024-03-28","close":392.7896},{"date":"2024-04-01","close":393.018},{"date":"2024-04-02","close":385.0373},{"date":"2024-04-03","close":384.2928},{"date":"2024-04-04","close":383.2704},{"date":"2024-04-05","close":391.122},{"date":"2024-04-08","close":389.6828},{"date":"2024-04-09","close":389.4843},{"date":"2024-04-10","close":386.8935},{"date":"2024-04-11","close":384.7197},{"date":"2024-04-12","close":377.1956},{"date":"2024-04-15","close":376.0144},{"date":"2024-04-16","close":376.6794},{"date":"2024-04-17","close":374.575},{"date":"2024-04-18","close":374.5453},{"date":"2024-04-19","close":369.2944},{"date":"2024-04-22","close":372.58},{"date":"2024-04-23","close":387.5269},{"date":"2024-04-24","close":383.0875},{"date":"2024-04-25","close":365.6577},{"date":"2024-04-26","close":357.9608},{"date":"2024-04-29","close":351.982},{"date":"2024-04-30","close":355.031},{"date":"2024-05-01","close":360.9402},{"date":"2024-05-02","close":365.9358},{"date":"2024-05-03","close":362.5193},{"date":"2024-05-06","close":364.029},{"date":"2024-05-07","close":365.8265},{"date":"2024-05-08","close":364.148},{"date":"2024-05-09","close":363.0854},{"date":"2024-05-10","close":361.695},{"date":"2024-05-13","close":355.7163},{"date":"2024-05-14","close":352.0515},{"date":"2024-05-15","close":349.1118},{"date":"2024-05-16","close":351.6841},{"date":"2024-05-17","close":353.2036},{"date":"2024-05-20","close":340.4119},{"date":"2024-05-21","close":334.7012},{"date":"2024-05-22","close":331.9998},{"date":"2024-05-23","close":326.3389},{"date":"2024-05-24","close":329.3879},{"date":"2024-05-28","close":325.2266},{"date":"2024-05-29","close":320.6383},{"date":"2024-05-30","close":326.8653},{"date":"2024-05-31","close":329.1396},{"date":"2024-06-03","close":326.478},{"date":"2024-06-04","close":316.2386},{"date":"2024-06-05","close":315.5136},{"date":"2024-06-06","close":313.0406},{"date":"2024-06-07","close":312.5243},{"date":"2024-06-10","close":317.6687},{"date":"2024-06-11","close":325.9218},{"date":"2024-06-12","close":336.1016},{"date":"2024-06-13","close":333.9862},{"date":"2024-06-14","close":330.967},{"date":"2024-06-17","close":333.7776},{"date":"2024-06-18","close":319.8636},{"date":"2024-06-20","close":326.3885},{"date":"2024-06-21","close":330.4803},{"date":"2024-06-24","close":328.7324},{"date":"2024-06-25","close":321.3831},{"date":"2024-06-26","close":321.4625},{"date":"2024-06-27","close":326.5078},{"date":"2024-06-28","close":327.1334},{"date":"2024-07-01","close":322.3266},{"date":"2024-07-02","close":320.39},{"date":"2024-07-03","close":318.7015},{"date":"2024-07-05","close":320.3502},{"date":"2024-07-08","close":317.7879},{"date":"2024-07-09","close":316.4471},{"date":"2024-07-10","close":319.1485},{"date":"2024-07-11","close":331.0166},{"date":"2024-07-12","close":320.7674},{"date":"2024-07-15","close":317.9171},{"date":"2024-07-16","close":326.8553},{"date":"2024-07-17","close":324.7996},{"date":"2024-07-18","close":314.1728},{"date":"2024-07-19","close":315.742},{"date":"2024-07-22","close":315.8413},{"date":"2024-07-23","close":314.0139},{"date":"2024-07-24","close":321.5519},{"date":"2024-07-25","close":275.2613},{"date":"2024-07-26","close":282.8092},{"date":"2024-07-29","close":286.1462},{"date":"2024-07-30","close":297.4582},{"date":"2024-07-31","close":304.2757},{"date":"2024-08-01","close":300.4396},{"date":"2024-08-02","close":298.4221},{"date":"2024-08-05","close":299.734},{"date":"2024-08-06","close":302.5762},{"date":"2024-08-07","close":291.9524},{"date":"2024-08-08","close":291.207},{"date":"2024-08-09","close":286.0691},{"date":"2024-08-12","close":288.7623},{"date":"2024-08-13","close":293.5922},{"date":"2024-08-14","close":290.4021},{"date":"2024-08-15","close":290.7896},{"date":"2024-08-16","close":298.5513},{"date":"2024-08-19","close":299.8134},{"date":"2024-08-20","close":297.2693},{"date":"2024-08-21","close":302.4272},{"date":"2024-08-22","close":298.6606},{"date":"2024-08-23","close":300.9066},{"date":"2024-08-26","close":301.6122},{"date":"2024-08-27","close":300.7576},{"date":"2024-08-28","close":295.7686},{"date":"2024-08-29","close":312.8424},{"date":"2024-08-30","close":311.6895},{"date":"2024-09-03","close":302.2682},{"date":"2024-09-04","close":302.8346},{"date":"2024-09-05","close":298.442},{"date":"2024-09-06","close":295.4009},{"date":"2024-09-09","close":300.1613},{"date":"2024-09-10","close":303.6595},{"date":"2024-09-11","close":300.4793},{"date":"2024-09-12","close":295.6395},{"date":"2024-09-13","close":298.8097},{"date":"2024-09-16","close":294.9438},{"date":"2024-09-17","close":294.0295},{"date":"2024-09-18","close":307.2671},{"date":"2024-09-19","close":309.2746},{"date":"2024-09-20","close":306.2435},{"date":"2024-09-23","close":304.8322},{"date":"2024-09-24","close":307.7938},{"date":"2024-09-25","close":301.4532},{"date":"2024-09-26","close":305.2397},{"date":"2024-09-27","close":309.0758},{"date":"2024-09-30","close":298.3029},{"date":"2024-10-01","close":297.9451},{"date":"2024-10-02","close":297.955},{"date":"2024-10-03","close":295.4705},{"date":"2024-10-04","close":294.6655},{"date":"2024-10-07","close":288.6231},{"date":"2024-10-08","close":284.7076},{"date":"2024-10-09","close":284.7473},{"date":"2024-10-10","close":288.2753},{"date":"2024-10-11","close":293.0854},{"date":"2024-10-14","close":293.5227},{"date":"2024-10-15","close":289.2393},{"date":"2024-10-16","close":287.202},{"date":"2024-10-17","close":286.874},{"date":"2024-10-18","close":291.5052},{"date":"2024-10-21","close":285.4728},{"date":"2024-10-22","close":284.628},{"date":"2024-10-23","close":284.6678},{"date":"2024-10-24","close":328.6042},{"date":"2024-10-25","close":306.0148},{"date":"2024-10-28","close":308.4894},{"date":"2024-10-29","close":316.4399},{"date":"2024-10-30","close":311.0833},{"date":"2024-10-31","close":306.0248},{"date":"2024-11-01","close":314.5418},{"date":"2024-11-04","close":312.8224},{"date":"2024-11-05","close":321.4687},{"date":"2024-11-06","close":327.3421},{"date":"2024-11-07","close":321.419},{"date":"2024-11-08","close":322.0947},{"date":"2024-11-11","close":325.5433},{"date":"2024-11-12","close":325.6526},{"date":"2024-11-13","close":342.0909},{"date":"2024-11-14","close":336.2435},{"date":"2024-11-15","close":312.7446},{"date":"2024-11-18","close":305.505},{"date":"2024-11-19","close":302.4123},{"date":"2024-11-20","close":309.9304},{"date":"2024-11-21","close":319.0992},{"date":"2024-11-22","close":314.833},{"date":"2024-11-25","close":318.0152},{"date":"2024-11-26","close":317.5777},{"date":"2024-11-27","close":321.5256},{"date":"2024-11-29","close":323.8726},{"date":"2024-12-02","close":320.8593},{"date":"2024-12-03","close":320.1036},{"date":"2024-12-04","close":319.2981},{"date":"2024-12-05","close":316.434},{"date":"2024-12-06","close":320.7002},{"date":"2024-12-09","close":320.3721},{"date":"2024-12-10","close":317.4981},{"date":"2024-12-11","close":316.4539},{"date":"2024-12-12","close":329.7796},{"date":"2024-12-13","close":328.2183},{"date":"2024-12-16","close":328.7354},{"date":"2024-12-17","close":332.4049},{"date":"2024-12-18","close":323.5145},{"date":"2024-12-19","close":325.1951},{"date":"2024-12-20","close":329.5608},{"date":"2024-12-23","close":327.741},{"date":"2024-12-24","close":330.9232},{"date":"2024-12-26","close":331.5795},{"date":"2024-12-27","close":331.3707},{"date":"2024-12-30","close":326.9951},{"date":"2024-12-31","close":325.7421},{"date":"2025-01-02","close":326.5675},{"date":"2025-01-03","close":333.6977},{"date":"2025-01-06","close":330.8735},{"date":"2025-01-07","close":330.6845},{"date":"2025-01-08","close":335.0402},{"date":"2025-01-10","close":329.889},{"date":"2025-01-13","close":337.7153},{"date":"2025-01-14","close":327.1343},{"date":"2025-01-15","close":327.1841},{"date":"2025-01-16","close":335.3286},{"date":"2025-01-17","close":334.4734},{"date":"2025-01-21","close":342.7771},{"date":"2025-01-22","close":345.9394},{"date":"2025-01-23","close":342.0809},{"date":"2025-01-24","close":343.0853},{"date":"2025-01-27","close":343.1549},{"date":"2025-01-28","close":341.3848},{"date":"2025-01-29","close":337.6854},{"date":"2025-01-30","close":342.0014},{"date":"2025-01-31","close":339.6544},{"date":"2025-02-03","close":335.1595},{"date":"2025-02-04","close":329.2028},{"date":"2025-02-05","close":333.2801},{"date":"2025-02-06","close":328.636},{"date":"2025-02-07","close":319.9688},{"date":"2025-02-10","close":322.5361},{"date":"2025-02-11","close":320.8146},{"date":"2025-02-12","close":320.6952},{"date":"2025-02-13","close":198.1309},{"date":"2025-02-14","close":213.6741},{"date":"2025-02-18","close":209.9624},{"date":"2025-02-19","close":201.4942},{"date":"2025-02-20","close":202.6486},{"date":"2025-02-21","close":209.8728},{"date":"2025-02-24","close":219.9829},{"date":"2025-02-25","close":219.0674},{"date":"2025-02-26","close":218.6495},{"date":"2025-02-27","close":221.4655},{"date":"2025-02-28","close":231.1974},{"date":"2025-03-03","close":226.9286},{"date":"2025-03-04","close":224.4508},{"date":"2025-03-05","close":229.4163},{"date":"2025-03-06","close":231.6154},{"date":"2025-03-07","close":230.3318},{"date":"2025-03-10","close":224.9285},{"date":"2025-03-11","close":229.6352},{"date":"2025-03-12","close":223.1273},{"date":"2025-03-13","close":222.6298},{"date":"2025-03-14","close":228.9784},{"date":"2025-03-17","close":230.3218},{"date":"2025-03-18","close":233.317},{"date":"2025-03-19","close":229.257},{"date":"2025-03-20","close":226.3912},{"date":"2025-03-21","close":227.5555},{"date":"2025-03-24","close":230.7596},{"date":"2025-03-25","close":224.6896},{"date":"2025-03-26","close":223.804},{"date":"2025-03-27","close":224.9483},{"date":"2025-03-28","close":221.1073},{"date":"2025-03-31","close":222.7791},{"date":"2025-04-01","close":219.0774},{"date":"2025-04-02","close":220.4108},{"date":"2025-04-03","close":218.8883},{"date":"2025-04-04","close":202.2107},{"date":"2025-04-07","close":200.4793},{"date":"2025-04-08","close":189.4538},{"date":"2025-04-09","close":202.5291},{"date":"2025-04-10","close":202.7481},{"date":"2025-04-11","close":209.6639},{"date":"2025-04-14","close":211.6242},{"date":"2025-04-15","close":211.455},{"date":"2025-04-16","close":208.1016},{"date":"2025-04-17","close":200.9072},{"date":"2025-04-21","close":204.8676},{"date":"2025-04-22","close":214.0721},{"date":"2025-04-23","close":217.1071},{"date":"2025-04-24","close":209.5544},{"date":"2025-04-25","close":213.495},{"date":"2025-04-28","close":215.0573},{"date":"2025-04-29","close":212.4103},{"date":"2025-04-30","close":210.458},{"date":"2025-05-01","close":209.4321},{"date":"2025-05-02","close":210.458},{"date":"2025-05-05","close":210.1492},{"date":"2025-05-06","close":204.5514},{"date":"2025-05-07","close":212.3107},{"date":"2025-05-08","close":213.8944},{"date":"2025-05-09","close":212.2211},{"date":"2025-05-12","close":218.5959},{"date":"2025-05-13","close":215.02},{"date":"2025-05-14","close":205.8761},{"date":"2025-05-15","close":209.8504},{"date":"2025-05-16","close":215.787},{"date":"2025-05-19","close":216.3647},{"date":"2025-05-20","close":214.5817},{"date":"2025-05-21","close":208.1272},{"date":"2025-05-22","close":207.6691},{"date":"2025-05-23","close":204.7805},{"date":"2025-05-27","close":210.1891},{"date":"2025-05-28","close":210.5576},{"date":"2025-05-29","close":209.6313},{"date":"2025-05-30","close":210.0198},{"date":"2025-06-02","close":208.5655},{"date":"2025-06-03","close":209.8106},{"date":"2025-06-04","close":210.5975},{"date":"2025-06-05","close":217.7193},{"date":"2025-06-06","close":223.8053},{"date":"2025-06-09","close":222.8889},{"date":"2025-06-10","close":226.8034},{"date":"2025-06-11","close":223.1279},{"date":"2025-06-12","close":224.0244},{"date":"2025-06-13","close":221.0362},{"date":"2025-06-16","close":223.4168},{"date":"2025-06-17","close":217.2014},{"date":"2025-06-18","close":217.0918},{"date":"2025-06-20","close":214.9702},{"date":"2025-06-23","close":215.8467},{"date":"2025-06-24","close":221.8032},{"date":"2025-06-25","close":220.1497},{"date":"2025-06-26","close":218.1377},{"date":"2025-06-27","close":218.0082},{"date":"2025-06-30","close":217.9384},{"date":"2025-07-01","close":221.5442},{"date":"2025-07-02","close":220.3489},{"date":"2025-07-03","close":221.3848},{"date":"2025-07-07","close":220.6079},{"date":"2025-07-08","close":219.6118},{"date":"2025-07-09","close":225.2894},{"date":"2025-07-10","close":228.3274},{"date":"2025-07-11","close":226.2854},{"date":"2025-07-14","close":223.6061},{"date":"2025-07-15","close":220.1796},{"date":"2025-07-16","close":223.4965},{"date":"2025-07-17","close":220.7175},{"date":"2025-07-18","close":210.0596},{"date":"2025-07-21","close":209.2528},{"date":"2025-07-22","close":218.0381},{"date":"2025-07-23","close":226.4149},{"date":"2025-07-24","close":278.001},{"date":"2025-07-25","close":262.4724},{"date":"2025-07-28","close":256.7451},{"date":"2025-07-29","close":251.9369},{"date":"2025-07-30","close":248.4308},{"date":"2025-07-31","close":238.5119},{"date":"2025-08-01","close":238.5119},{"date":"2025-08-04","close":237.6446},{"date":"2025-08-05","close":238.1132},{"date":"2025-08-06","close":236.5381},{"date":"2025-08-07","close":239.7879},{"date":"2025-08-08","close":240.2265},{"date":"2025-08-11","close":239.5786},{"date":"2025-08-12","close":239.1499},{"date":"2025-08-13","close":245.4502},{"date":"2025-08-14","close":245.4302},{"date":"2025-08-15","close":245.4302},{"date":"2025-08-18","close":242.3299},{"date":"2025-08-19","close":246.2178},{"date":"2025-08-20","close":245.6097},{"date":"2025-08-21","close":241.8714},{"date":"2025-08-22","close":247.0751},{"date":"2025-08-25","close":246.4371},{"date":"2025-08-26","close":243.7355},{"date":"2025-08-27","close":245.2009},{"date":"2025-08-28","close":244.6826},{"date":"2025-08-29","close":246.1779},{"date":"2025-09-02","close":242.9779},{"date":"2025-09-03","close":248.1716},{"date":"2025-09-04","close":246.766},{"date":"2025-09-05","close":249.9461},{"date":"2025-09-08","close":252.3585},{"date":"2025-09-09","close":251.252},{"date":"2025-09-10","close":254.422},{"date":"2025-09-11","close":262.9154},{"date":"2025-09-12","close":252.7074},{"date":"2025-09-15","close":256.7248},{"date":"2025-09-16","close":257.5422},{"date":"2025-09-17","close":255.8376},{"date":"2025-09-18","close":254.1828},{"date":"2025-09-19","close":254.0532},{"date":"2025-09-22","close":251.4314},{"date":"2025-09-23","close":250.0158},{"date":"2025-09-24","close":259.1273},{"date":"2025-09-25","close":253.6843},{"date":"2025-09-26","close":260.7023},{"date":"2025-09-29","close":259.5061},{"date":"2025-09-30","close":261.5098},{"date":"2025-10-01","close":270.5714},{"date":"2025-10-02","close":272.3059},{"date":"2025-10-03","close":271.7078},{"date":"2025-10-06","close":267.2318},{"date":"2025-10-07","close":265.1384},{"date":"2025-10-08","close":267.0923},{"date":"2025-10-09","close":262.7559},{"date":"2025-10-10","close":260.9515},{"date":"2025-10-13","close":261.6494},{"date":"2025-10-14","close":260.3534},{"date":"2025-10-15","close":262.1279},{"date":"2025-10-16","close":266.3546},{"date":"2025-10-17","close":269.7539},{"date":"2025-10-20","close":274.0405},{"date":"2025-10-21","close":278.5164},{"date":"2025-10-22","close":276.1339},{"date":"2025-10-23","close":306.2893},{"date":"2025-10-24","close":296.5399},{"date":"2025-10-27","close":286.322},{"date":"2025-10-28","close":282.6036},{"date":"2025-10-29","close":283.9693},{"date":"2025-10-30","close":277.6691},{"date":"2025-10-31","close":281.1881},{"date":"2025-11-03","close":278.9052},{"date":"2025-11-04","close":286.0428},{"date":"2025-11-05","close":282.6535},{"date":"2025-11-06","close":274.4791},{"date":"2025-11-07","close":270.1926},{"date":"2025-11-10","close":274.6087},{"date":"2025-11-11","close":276.5426},{"date":"2025-11-12","close":273.2131},{"date":"2025-11-13","close":266.0398},{"date":"2025-11-14","close":260.7521},{"date":"2025-11-17","close":261.7997},{"date":"2025-11-18","close":259.535},{"date":"2025-11-19","close":257.3002},{"date":"2025-11-20","close":257.1705},{"date":"2025-11-21","close":270.4395},{"date":"2025-11-24","close":273.3528},{"date":"2025-11-25","close":280.1868},{"date":"2025-11-26","close":276.4954},{"date":"2025-11-28","close":276.6052},{"date":"2025-12-01","close":273.5024},{"date":"2025-12-02","close":272.395},{"date":"2025-12-03","close":283.6488},{"date":"2025-12-04","close":281.1147},{"date":"2025-12-05","close":279.5782},{"date":"2025-12-08","close":268.4542},{"date":"2025-12-09","close":265.4512},{"date":"2025-12-10","close":266.3391},{"date":"2025-12-11","close":271.9061},{"date":"2025-12-12","close":266.9377},{"date":"2025-12-15","close":271.2277},{"date":"2025-12-16","close":265.8203},{"date":"2025-12-17","close":268.5041},{"date":"2025-12-18","close":268.0352},{"date":"2025-12-19","close":271.9061},{"date":"2025-12-22","close":274.2507},{"date":"2025-12-23","close":276.8446},{"date":"2025-12-24","close":276.0165},{"date":"2025-12-26","close":273.662},{"date":"2025-12-29","close":274.959},{"date":"2025-12-30","close":276.2261},{"date":"2025-12-31","close":274.5001},{"date":"2026-01-02","close":275.7572},{"date":"2026-01-05","close":278.381},{"date":"2026-01-06","close":280.1768},{"date":"2026-01-07","close":277.7924},{"date":"2026-01-08","close":274.5899},{"date":"2026-01-09","close":274.8792},{"date":"2026-01-12","close":272.2753},{"date":"2026-01-13","close":271.1978},{"date":"2026-01-14","close":274.3405},{"date":"2026-01-15","close":278.7602},{"date":"2026-01-16","close":259.1858},{"date":"2026-01-20","close":249.9174},{"date":"2026-01-21","close":254.5666},{"date":"2026-01-22","close":247.2037},{"date":"2026-01-23","close":236.1096},{"date":"2026-01-26","close":240.8386},{"date":"2026-01-27","close":239.9706},{"date":"2026-01-28","close":235.5609},{"date":"2026-01-29","close":232.3254},{"date":"2026-01-30","close":230.7975},{"date":"2026-02-02","close":237.1686},{"date":"2026-02-03","close":230.6278},{"date":"2026-02-04","close":236.7192},{"date":"2026-02-05","close":231.2968},{"date":"2026-02-06","close":248.6026},{"date":"2026-02-09","close":248.5827},{"date":"2026-02-10","close":243.2202},{"date":"2026-02-11","close":245.8165},{"date":"2026-02-12","close":243.2701},{"date":"2026-02-13","close":250.1405},{"date":"2026-02-17","close":242.8507},{"date":"2026-02-18","close":247.9136},{"date":"2026-02-19","close":243.4898},{"date":"2026-02-20","close":240.7836},{"date":"2026-02-23","close":243.8792},{"date":"2026-02-24","close":245.0376},{"date":"2026-02-25","close":247.5341},{"date":"2026-02-26","close":248.6725},{"date":"2026-02-27","close":253.9851},{"date":"2026-03-02","close":250.8994},{"date":"2026-03-03","close":251.0292},{"date":"2026-03-04","close":248.4928},{"date":"2026-03-05","close":244.0091},{"date":"2026-03-06","close":245.5169},{"date":"2026-03-09","close":247.7139},{"date":"2026-03-10","close":233.5037},{"date":"2026-03-11","close":237.9176},{"date":"2026-03-12","close":230.7676},{"date":"2026-03-13","close":235.1315},{"date":"2026-03-16","close":239.9747},{"date":"2026-03-17","close":239.0859},{"date":"2026-03-18","close":238.6665},{"date":"2026-03-19","close":239.9947},{"date":"2026-03-20","close":236.6993},{"date":"2026-03-23","close":241.0632},{"date":"2026-03-24","close":244.9278},{"date":"2026-03-25","close":246.6753},{"date":"2026-03-26","close":247.7738},{"date":"2026-03-27","close":243.0104},{"date":"2026-03-30","close":244.798},{"date":"2026-03-31","close":250.2903},{"date":"2026-04-01","close":252.3873},{"date":"2026-04-02","close":254.4445},{"date":"2026-04-06","close":256.4916},{"date":"2026-04-07","close":258.9881},{"date":"2026-04-08","close":265.5589},{"date":"2026-04-09","close":258.1793},{"date":"2026-04-10","close":256.192},{"date":"2026-04-13","close":259.5973},{"date":"2026-04-14","close":267.5562},{"date":"2026-04-15","close":266.1281},{"date":"2026-04-16","close":269.4335},{"date":"2026-04-17","close":273.3481},{"date":"2026-04-20","close":277.6121},{"date":"2026-04-21","close":274.3367},{"date":"2026-04-22","close":274.0271},{"date":"2026-04-23","close":309.2679},{"date":"2026-04-24","close":305.7328},{"date":"2026-04-27","close":301.7783},{"date":"2026-04-28","close":291.7224},{"date":"2026-04-29","close":295.1676},{"date":"2026-04-30","close":297.3961},{"date":"2026-05-01","close":300.4841},{"date":"2026-05-04","close":299.9844},{"date":"2026-05-05","close":309.7681},{"date":"2026-05-06","close":312.3464},{"date":"2026-05-07","close":321.8002},{"date":"2026-05-08","close":325.7077},{"date":"2026-05-11","close":322.09},{"date":"2026-05-12","close":311.8667},{"date":"2026-05-13","close":302.203},{"date":"2026-05-14","close":299.9944},{"date":"2026-05-15","close":302.6927},{"date":"2026-05-18","close":304.2117},{"date":"2026-05-19","close":303.732},{"date":"2026-05-20","close":305.301},{"date":"2026-05-21","close":315.924},{"date":"2026-05-22","close":316.2139},{"date":"2026-05-26","close":315.964},{"date":"2026-05-27","close":312.5063},{"date":"2026-05-28","close":321.5903},{"date":"2026-05-29","close":322.5997},{"date":"2026-06-01","close":316.0939},{"date":"2026-06-02","close":311.9666},{"date":"2026-06-03","close":316.1039},{"date":"2026-06-04","close":317.1133},{"date":"2026-06-05","close":314.2951},{"date":"2026-06-08","close":319.5417},{"date":"2026-06-09","close":334.442},{"date":"2026-06-10","close":330.7044},{"date":"2026-06-11","close":330.1248},{"date":"2026-06-12","close":328.6058},{"date":"2026-06-15","close":331.2141},{"date":"2026-06-16","close":329.3653},{"date":"2026-06-17","close":323.3792},{"date":"2026-06-18","close":327.7363},{"date":"2026-06-22","close":329.4952},{"date":"2026-06-23","close":336.1708},{"date":"2026-06-24","close":340.1882},{"date":"2026-06-25","close":346.3342},{"date":"2026-06-26","close":350.6214},{"date":"2026-06-29","close":354.4489},{"date":"2026-06-30","close":358.7661},{"date":"2026-07-01","close":364.7622},{"date":"2026-07-02","close":365.5017},{"date":"2026-07-06","close":357.407},{"date":"2026-07-07","close":355.848},{"date":"2026-07-08","close":353.4496},{"date":"2026-07-09","close":357.427},{"date":"2026-07-10","close":353.4796},{"date":"2026-07-13","close":359.4657},{"date":"2026-07-14","close":357.417},{"date":"2026-07-15","close":358.7661},{"date":"2026-07-16","close":362.2039},{"date":"2026-07-17","close":358.0066},{"date":"2026-07-20","close":352.0905},{"date":"2026-07-21","close":359.006},{"date":"2026-07-22","close":358.1765},{"date":"2026-07-23","close":355.2484},{"date":"2026-07-24","close":327.9862},{"date":"2026-07-27","close":331.0342},{"date":"2026-07-28","close":336.7804},{"date":"2026-07-29","close":337.46},{"date":"2026-07-30","close":339.59},{"date":"2026-07-31","close":340.96},{"date":"2026-08-03","close":347.94},{"date":"2026-08-04","close":348.76},{"date":"2026-08-05","close":351.02},{"date":"2026-08-06","close":348.6},{"date":"2026-08-07","close":354.07},{"date":"2026-08-10","close":352.13},{"date":"2026-08-11","close":351.37},{"date":"2026-08-12","close":352.29},{"date":"2026-08-13","close":346.16},{"date":"2026-08-14","close":349.42},{"date":"2026-08-17","close":346.61},{"date":"2026-08-18","close":346.59},{"date":"2026-08-19","close":352.79},{"date":"2026-08-20","close":353.77},{"date":"2026-08-21","close":353.08},{"date":"2026-08-24","close":353.32},{"date":"2026-08-25","close":348.48},{"date":"2026-08-26","close":349.92},{"date":"2026-08-27","close":346.09},{"date":"2026-08-28","close":337.47},{"date":"2026-08-31","close":341.11},{"date":"2026-09-01","close":338.65},{"date":"2026-09-02","close":342.63},{"date":"2026-09-03","close":342.73},{"date":"2026-09-04","close":339.97},{"date":"2026-09-08","close":337.75},{"date":"2026-09-09","close":336.94},{"date":"2026-09-10","close":344.25},{"date":"2026-09-11","close":346.23},{"date":"2026-09-14","close":355.2},{"date":"2026-09-15","close":365.0},{"date":"2026-09-16","close":362.01},{"date":"2026-09-17","close":366.6},{"date":"2026-09-18","close":362.31},{"date":"2026-09-21","close":361.78},{"date":"2026-09-22","close":371.09},{"date":"2026-09-23","close":375.87},{"date":"2026-09-24","close":373.6},{"date":"2026-09-25","close":370.44},{"date":"2026-09-28","close":375.65},{"date":"2026-09-29","close":376.63},{"date":"2026-09-30","close":370.76},{"date":"2026-10-01","close":365.01},{"date":"2026-10-02","close":364.98},{"date":"2026-10-05","close":376.76},{"date":"2026-10-06","close":372.64},{"date":"2026-10-07","close":366.48},{"date":"2026-10-08","close":363.27},{"date":"2026-10-09","close":366.0},{"date":"2026-10-12","close":367.6},{"date":"2026-10-13","close":371.82},{"date":"2026-10-14","close":374.65},{"date":"2026-10-15","close":383.02},{"date":"2026-10-16","close":384.02},{"date":"2026-10-19","close":383.91},{"date":"2026-10-20","close":388.78},{"date":"2026-10-21","close":393.48},{"date":"2026-10-22","close":394.03},{"date":"2026-10-23","close":392.05}],"chart_data":[{"date":"2024-10-23","open":283.88,"high":286.72,"low":281.61,"close":284.67,"volume":671054,"rsi_14":35.7,"sma_20":293.88,"sma_60":298.9,"sma_120":314.34},{"date":"2024-10-24","open":325.47,"high":350.15,"low":322.99,"close":328.6,"volume":2183536,"rsi_14":70.97,"sma_20":295.05,"sma_60":299.31,"sma_120":314.06},{"date":"2024-10-25","open":325.97,"high":328.59,"low":303.79,"close":306.01,"volume":1538217,"rsi_14":58.92,"sma_20":294.9,"sma_60":299.41,"sma_120":313.57},{"date":"2024-10-28","open":307.8,"high":310.94,"low":302.93,"close":308.49,"volume":801475,"rsi_14":62.38,"sma_20":295.41,"sma_60":299.57,"sma_120":313.09},{"date":"2024-10-29","open":308.48,"high":316.57,"low":306.97,"close":316.44,"volume":1043370,"rsi_14":65.25,"sma_20":296.34,"sma_60":299.85,"sma_120":312.68},{"date":"2024-10-30","open":313.93,"high":316.71,"low":309.49,"close":311.08,"volume":672100,"rsi_14":60.78,"sma_20":297.0,"sma_60":300.0,"sma_120":312.25},{"date":"2024-10-31","open":311.0,"high":317.57,"low":305.99,"close":306.02,"volume":966427,"rsi_14":56.1,"sma_20":297.53,"sma_60":300.23,"sma_120":311.78},{"date":"2024-11-01","open":307.01,"high":314.81,"low":307.01,"close":314.54,"volume":623673,"rsi_14":59.21,"sma_20":298.53,"sma_60":300.62,"sma_120":311.43},{"date":"2024-11-04","open":315.53,"high":319.33,"low":311.52,"close":312.82,"volume":496482,"rsi_14":60.57,"sma_20":299.75,"sma_60":301.07,"sma_120":311.1},{"date":"2024-11-05","open":311.56,"high":329.77,"low":311.56,"close":321.47,"volume":633900,"rsi_14":64.5,"sma_20":301.6,"sma_60":301.62,"sma_120":310.86},{"date":"2024-11-06","open":328.37,"high":329.83,"low":318.46,"close":327.34,"volume":740608,"rsi_14":66.36,"sma_20":303.74,"sma_60":302.19,"sma_120":310.66},{"date":"2024-11-07","open":329.28,"high":329.49,"low":320.44,"close":321.42,"volume":458916,"rsi_14":61.97,"sma_20":305.41,"sma_60":302.71,"sma_120":310.39},{"date":"2024-11-08","open":320.31,"high":324.89,"low":318.84,"close":322.09,"volume":600808,"rsi_14":65.31,"sma_20":306.87,"sma_60":303.23,"sma_120":310.23},{"date":"2024-11-11","open":325.27,"high":333.5,"low":323.83,"close":325.54,"volume":632111,"rsi_14":66.74,"sma_20":308.48,"sma_60":303.69,"sma_120":310.16},{"date":"2024-11-12","open":323.39,"high":327.72,"low":322.6,"close":325.65,"volume":414732,"rsi_14":66.76,"sma_20":310.31,"sma_60":304.12,"sma_120":310.1},{"date":"2024-11-13","open":327.11,"high":345.6,"low":325.25,"close":342.09,"volume":970361,"rsi_14":57.02,"sma_20":313.06,"sma_60":304.87,"sma_120":310.23},{"date":"2024-11-14","open":339.43,"high":340.43,"low":335.07,"close":336.24,"volume":572329,"rsi_14":69.28,"sma_20":315.54,"sma_60":305.43,"sma_120":310.28},{"date":"2024-11-15","open":336.01,"high":336.01,"low":311.41,"close":312.74,"volume":1087580,"rsi_14":52.05,"sma_20":316.6,"sma_60":305.66,"sma_120":310.18},{"date":"2024-11-18","open":311.18,"high":312.31,"low":303.66,"close":305.51,"volume":592117,"rsi_14":44.33,"sma_20":317.59,"sma_60":305.74,"sma_120":310.04},{"date":"2024-11-19","open":302.78,"high":309.86,"low":298.69,"close":302.41,"volume":745433,"rsi_14":45.38,"sma_20":318.48,"sma_60":305.75,"sma_120":309.84},{"date":"2024-11-20","open":300.42,"high":310.85,"low":297.7,"close":309.93,"volume":437694,"rsi_14":51.89,"sma_20":319.74,"sma_60":305.9,"sma_120":309.67},{"date":"2024-11-21","open":311.38,"high":319.39,"low":306.74,"close":319.1,"volume":431387,"rsi_14":52.2,"sma_20":319.25,"sma_60":306.29,"sma_120":309.61},{"date":"2024-11-22","open":317.76,"high":323.2,"low":314.26,"close":314.83,"volume":557179,"rsi_14":50.89,"sma_20":319.69,"sma_60":306.32,"sma_120":309.59},{"date":"2024-11-25","open":320.15,"high":321.54,"low":317.1,"close":318.02,"volume":738932,"rsi_14":48.1,"sma_20":320.15,"sma_60":306.42,"sma_120":309.61},{"date":"2024-11-26","open":318.48,"high":318.72,"low":313.42,"close":317.58,"volume":315748,"rsi_14":44.5,"sma_20":320.2,"sma_60":306.67,"sma_120":309.64},{"date":"2024-11-27","open":319.22,"high":322.71,"low":316.97,"close":321.53,"volume":391621,"rsi_14":49.94,"sma_20":320.72,"sma_60":306.98,"sma_120":309.72},{"date":"2024-11-29","open":321.82,"high":324.77,"low":320.99,"close":323.87,"volume":305786,"rsi_14":50.87,"sma_20":321.6,"sma_60":307.4,"sma_120":309.76},{"date":"2024-12-02","open":321.57,"high":324.45,"low":319.5,"close":320.86,"volume":400549,"rsi_14":47.28,"sma_20":321.91,"sma_60":307.83,"sma_120":309.72},{"date":"2024-12-03","open":318.82,"high":322.47,"low":314.45,"close":320.1,"volume":334586,"rsi_14":46.82,"sma_20":322.27,"sma_60":308.16,"sma_120":309.58},{"date":"2024-12-04","open":318.27,"high":321.43,"low":314.74,"close":319.3,"volume":350165,"rsi_14":34.83,"sma_20":322.15,"sma_60":308.42,"sma_120":309.45},{"date":"2024-12-05","open":317.48,"high":319.64,"low":312.17,"close":316.43,"volume":286994,"rsi_14":36.27,"sma_20":321.59,"sma_60":308.68,"sma_120":309.33},{"date":"2024-12-06","open":319.14,"high":323.2,"low":317.46,"close":320.7,"volume":223945,"rsi_14":57.52,"sma_20":321.54,"sma_60":309.1,"sma_120":309.21},{"date":"2024-12-09","open":322.08,"high":325.65,"low":317.46,"close":320.37,"volume":315806,"rsi_14":66.16,"sma_20":321.45,"sma_60":309.46,"sma_120":309.22},{"date":"2024-12-10","open":322.0,"high":322.0,"low":315.7,"close":317.5,"volume":395913,"rsi_14":66.48,"sma_20":321.03,"sma_60":309.83,"sma_120":309.14},{"date":"2024-12-11","open":319.4,"high":322.76,"low":315.69,"close":316.45,"volume":399055,"rsi_14":58.3,"sma_20":320.56,"sma_60":310.2,"sma_120":309.02},{"date":"2024-12-12","open":319.12,"high":331.43,"low":319.12,"close":329.78,"volume":437862,"rsi_14":62.29,"sma_20":319.94,"sma_60":310.58,"sma_120":309.02},{"date":"2024-12-13","open":327.85,"high":328.42,"low":322.43,"close":328.22,"volume":516109,"rsi_14":66.42,"sma_20":319.53,"sma_60":310.89,"sma_120":309.07},{"date":"2024-12-16","open":329.1,"high":336.12,"low":327.83,"close":328.74,"volume":515017,"rsi_14":64.07,"sma_20":320.34,"sma_60":311.27,"sma_120":309.13},{"date":"2024-12-17","open":326.48,"high":335.33,"low":326.48,"close":332.4,"volume":596581,"rsi_14":67.94,"sma_20":321.69,"sma_60":311.72,"sma_120":309.18},{"date":"2024-12-18","open":331.18,"high":334.92,"low":323.24,"close":323.51,"volume":544740,"rsi_14":52.15,"sma_20":322.75,"sma_60":311.98,"sma_120":309.14},{"date":"2024-12-19","open":323.31,"high":327.87,"low":317.97,"close":325.2,"volume":529246,"rsi_14":51.45,"sma_20":323.52,"sma_60":312.38,"sma_120":309.16},{"date":"2024-12-20","open":325.24,"high":333.67,"low":324.52,"close":329.56,"volume":2444569,"rsi_14":59.27,"sma_20":324.05,"sma_60":312.78,"sma_120":309.24},{"date":"2024-12-23","open":328.25,"high":328.84,"low":323.52,"close":327.74,"volume":374435,"rsi_14":57.95,"sma_20":324.69,"sma_60":313.09,"sma_120":309.31},{"date":"2024-12-24","open":328.41,"high":330.92,"low":326.3,"close":330.92,"volume":203596,"rsi_14":61.54,"sma_20":325.34,"sma_60":313.64,"sma_120":309.4},{"date":"2024-12-26","open":329.77,"high":331.87,"low":328.93,"close":331.58,"volume":270873,"rsi_14":65.72,"sma_20":326.05,"sma_60":314.2,"sma_120":309.51},{"date":"2024-12-27","open":328.5,"high":332.47,"low":328.5,"close":331.37,"volume":397775,"rsi_14":62.09,"sma_20":326.54,"sma_60":314.75,"sma_120":309.63},{"date":"2024-12-30","open":328.39,"high":329.13,"low":325.23,"close":327.0,"volume":485634,"rsi_14":56.87,"sma_20":326.7,"sma_60":315.28,"sma_120":309.69},{"date":"2024-12-31","open":329.16,"high":329.82,"low":324.47,"close":325.74,"volume":301190,"rsi_14":58.85,"sma_20":326.95,"sma_60":315.8,"sma_120":309.64},{"date":"2025-01-02","open":327.87,"high":330.69,"low":324.97,"close":326.57,"volume":443633,"rsi_14":60.91,"sma_20":327.27,"sma_60":316.43,"sma_120":309.69},{"date":"2025-01-03","open":326.92,"high":337.63,"low":325.33,"close":333.7,"volume":389309,"rsi_14":54.88,"sma_20":327.99,"sma_60":317.25,"sma_120":309.82},{"date":"2025-01-06","open":332.62,"high":338.21,"low":328.28,"close":330.87,"volume":550150,"rsi_14":53.21,"sma_20":328.72,"sma_60":318.02,"sma_120":309.85},{"date":"2025-01-07","open":332.58,"high":337.8,"low":328.9,"close":330.68,"volume":404406,"rsi_14":52.37,"sma_20":329.22,"sma_60":318.73,"sma_120":309.89},{"date":"2025-01-08","open":331.68,"high":335.47,"low":324.96,"close":335.04,"volume":394701,"rsi_14":53.16,"sma_20":329.96,"sma_60":319.43,"sma_120":310.06},{"date":"2025-01-10","open":331.37,"high":333.95,"low":329.71,"close":329.89,"volume":474635,"rsi_14":58.38,"sma_20":330.58,"sma_60":320.03,"sma_120":310.18},{"date":"2025-01-13","open":329.89,"high":338.54,"low":329.89,"close":337.72,"volume":602815,"rsi_14":64.17,"sma_20":331.65,"sma_60":320.84,"sma_120":310.36},{"date":"2025-01-14","open":338.22,"high":339.94,"low":323.24,"close":327.13,"volume":445232,"rsi_14":47.59,"sma_20":331.52,"sma_60":321.51,"sma_120":310.47},{"date":"2025-01-15","open":330.34,"high":330.7,"low":319.68,"close":327.18,"volume":447227,"rsi_14":49.43,"sma_20":331.47,"sma_60":322.18,"sma_120":310.51},{"date":"2025-01-16","open":326.56,"high":336.39,"low":322.83,"close":335.33,"volume":384888,"rsi_14":54.11,"sma_20":331.8,"sma_60":322.91,"sma_120":311.01},{"date":"2025-01-17","open":338.11,"high":339.08,"low":333.29,"close":334.47,"volume":610306,"rsi_14":52.69,"sma_20":331.9,"sma_60":323.73,"sma_120":311.44},{"date":"2025-01-21","open":338.66,"high":343.37,"low":334.88,"close":342.78,"volume":388309,"rsi_14":59.22,"sma_20":332.87,"sma_60":324.7,"sma_120":311.91},{"date":"2025-01-22","open":340.08,"high":345.96,"low":339.06,"close":345.94,"volume":422668,"rsi_14":65.62,"sma_20":333.91,"sma_60":325.72,"sma_120":312.31},{"date":"2025-01-23","open":345.95,"high":345.95,"low":332.62,"close":342.08,"volume":397611,"rsi_14":62.91,"sma_20":334.54,"sma_60":325.95,"sma_120":312.63},{"date":"2025-01-24","open":341.99,"high":346.55,"low":339.92,"close":343.09,"volume":271434,"rsi_14":63.02,"sma_20":335.31,"sma_60":326.57,"sma_120":312.99},{"date":"2025-01-27","open":343.43,"high":344.54,"low":340.49,"close":343.15,"volume":355724,"rsi_14":58.39,"sma_20":335.93,"sma_60":327.14,"sma_120":313.36},{"date":"2025-01-28","open":346.96,"high":346.96,"low":340.78,"close":341.38,"volume":293674,"rsi_14":59.5,"sma_20":336.42,"sma_60":327.56,"sma_120":313.71},{"date":"2025-01-29","open":339.64,"high":340.1,"low":333.76,"close":337.69,"volume":410893,"rsi_14":55.95,"sma_20":336.74,"sma_60":328.0,"sma_120":314.0},{"date":"2025-01-30","open":340.98,"high":345.92,"low":339.99,"close":342.0,"volume":400293,"rsi_14":55.92,"sma_20":337.49,"sma_60":328.6,"sma_120":314.42},{"date":"2025-01-31","open":341.21,"high":345.21,"low":339.2,"close":339.65,"volume":568835,"rsi_14":58.72,"sma_20":338.19,"sma_60":329.02,"sma_120":314.82},{"date":"2025-02-03","open":338.59,"high":340.65,"low":333.72,"close":335.16,"volume":609274,"rsi_14":47.57,"sma_20":338.63,"sma_60":329.39,"sma_120":315.23},{"date":"2025-02-04","open":332.15,"high":336.72,"low":325.26,"close":329.2,"volume":592508,"rsi_14":52.15,"sma_20":338.4,"sma_60":329.51,"sma_120":315.57},{"date":"2025-02-05","open":331.81,"high":333.78,"low":325.92,"close":333.28,"volume":415470,"rsi_14":55.85,"sma_20":338.52,"sma_60":329.61,"sma_120":315.9},{"date":"2025-02-06","open":333.34,"high":333.34,"low":325.38,"close":328.64,"volume":404684,"rsi_14":43.11,"sma_20":338.42,"sma_60":329.73,"sma_120":316.22},{"date":"2025-02-07","open":329.83,"high":330.84,"low":319.19,"close":319.97,"volume":341166,"rsi_14":37.0,"sma_20":337.65,"sma_60":329.69,"sma_120":316.46},{"date":"2025-02-10","open":320.41,"high":323.09,"low":316.03,"close":322.54,"volume":583298,"rsi_14":29.89,"sma_20":337.27,"sma_60":329.63,"sma_120":316.66},{"date":"2025-02-11","open":319.85,"high":323.6,"low":318.72,"close":320.81,"volume":375822,"rsi_14":24.36,"sma_20":336.41,"sma_60":329.54,"sma_120":316.83},{"date":"2025-02-12","open":317.03,"high":322.74,"low":314.21,"close":320.7,"volume":788024,"rsi_14":26.36,"sma_20":336.08,"sma_60":329.18,"sma_120":317.02},{"date":"2025-02-13","open":242.64,"high":248.18,"low":196.04,"close":198.13,"volume":5219539,"rsi_14":6.6,"sma_20":329.58,"sma_60":326.86,"sma_120":316.15},{"date":"2025-02-14","open":201.67,"high":222.34,"low":200.87,"close":213.67,"volume":5027338,"rsi_14":14.51,"sma_20":323.46,"sma_60":325.2,"sma_120":315.43},{"date":"2025-02-18","open":214.94,"high":215.92,"low":205.11,"close":209.96,"volume":2075355,"rsi_14":14.36,"sma_20":317.19,"sma_60":323.59,"sma_120":314.67},{"date":"2025-02-19","open":209.96,"high":210.96,"low":200.46,"close":201.49,"volume":2881241,"rsi_14":13.99,"sma_20":310.08,"sma_60":321.9,"sma_120":313.82},{"date":"2025-02-20","open":201.01,"high":207.18,"low":200.26,"close":202.65,"volume":1801619,"rsi_14":12.53,"sma_20":302.87,"sma_60":320.1,"sma_120":313.0},{"date":"2025-02-21","open":203.86,"high":211.93,"low":203.36,"close":209.87,"volume":1882059,"rsi_14":15.99,"sma_20":296.22,"sma_60":318.27,"sma_120":312.28},{"date":"2025-02-24","open":208.46,"high":220.37,"low":208.46,"close":219.98,"volume":1749869,"rsi_14":20.68,"sma_20":290.02,"sma_60":316.68,"sma_120":311.5},{"date":"2025-02-25","open":218.21,"high":222.69,"low":217.72,"close":219.07,"volume":1074590,"rsi_14":21.22,"sma_20":283.77,"sma_60":315.02,"sma_120":310.72},{"date":"2025-02-26","open":219.41,"high":219.52,"low":214.61,"close":218.65,"volume":883509,"rsi_14":19.46,"sma_20":277.6,"sma_60":313.36,"sma_120":310.01},{"date":"2025-02-27","open":219.48,"high":222.2,"low":215.68,"close":221.47,"volume":1052275,"rsi_14":21.17,"sma_20":271.74,"sma_60":311.68,"sma_120":309.33},{"date":"2025-02-28","open":222.58,"high":231.97,"low":222.27,"close":231.2,"volume":1857913,"rsi_14":26.27,"sma_20":266.17,"sma_60":310.12,"sma_120":308.76},{"date":"2025-03-03","open":230.7,"high":233.16,"low":222.57,"close":226.93,"volume":1144704,"rsi_14":24.68,"sma_20":260.49,"sma_60":308.54,"sma_120":308.19},{"date":"2025-03-04","open":225.52,"high":227.9,"low":220.72,"close":224.45,"volume":820057,"rsi_14":24.58,"sma_20":254.92,"sma_60":306.94,"sma_120":307.55},{"date":"2025-03-05","open":224.45,"high":231.71,"low":224.45,"close":229.42,"volume":729023,"rsi_14":26.52,"sma_20":249.89,"sma_60":305.43,"sma_120":306.92},{"date":"2025-03-06","open":228.12,"high":234.96,"low":227.52,"close":231.62,"volume":967150,"rsi_14":72.62,"sma_20":244.77,"sma_60":304.01,"sma_120":306.34},{"date":"2025-03-07","open":230.61,"high":235.55,"low":227.93,"close":230.33,"volume":892220,"rsi_14":63.94,"sma_20":239.82,"sma_60":302.49,"sma_120":305.79},{"date":"2025-03-10","open":227.9,"high":229.86,"low":221.17,"close":224.93,"volume":1141806,"rsi_14":62.18,"sma_20":235.05,"sma_60":300.89,"sma_120":305.17},{"date":"2025-03-11","open":226.81,"high":233.21,"low":225.79,"close":229.64,"volume":1264902,"rsi_14":74.4,"sma_20":230.38,"sma_60":299.41,"sma_120":304.62},{"date":"2025-03-12","open":229.23,"high":229.61,"low":220.85,"close":223.13,"volume":949206,"rsi_14":66.25,"sma_20":225.47,"sma_60":297.85,"sma_120":304.02},{"date":"2025-03-13","open":222.93,"high":225.95,"low":219.45,"close":222.63,"volume":1074079,"rsi_14":61.33,"sma_20":220.54,"sma_60":296.05,"sma_120":303.31},{"date":"2025-03-14","open":224.64,"high":230.53,"low":223.91,"close":228.98,"volume":1027164,"rsi_14":58.56,"sma_20":222.09,"sma_60":294.38,"sma_120":302.64},{"date":"2025-03-17","open":230.06,"high":233.25,"low":228.74,"close":230.32,"volume":935472,"rsi_14":60.62,"sma_20":222.93,"sma_60":292.73,"sma_120":302.0},{"date":"2025-03-18","open":230.67,"high":233.38,"low":227.76,"close":233.32,"volume":575026,"rsi_14":63.2,"sma_20":224.11,"sma_60":291.07,"sma_120":301.4},{"date":"2025-03-19","open":233.32,"high":234.6,"low":227.71,"close":229.26,"volume":818329,"rsi_14":56.86,"sma_20":225.5,"sma_60":289.48,"sma_120":300.73},{"date":"2025-03-20","open":227.92,"high":229.58,"low":224.65,"close":226.39,"volume":830551,"rsi_14":45.19,"sma_20":226.69,"sma_60":287.83,"sma_120":300.1},{"date":"2025-03-21","open":226.88,"high":229.53,"low":224.33,"close":227.56,"volume":2640988,"rsi_14":50.67,"sma_20":227.58,"sma_60":286.11,"sma_120":299.45},{"date":"2025-03-24","open":229.16,"high":232.87,"low":229.16,"close":230.76,"volume":654649,"rsi_14":56.63,"sma_20":228.12,"sma_60":284.49,"sma_120":298.79},{"date":"2025-03-25","open":229.91,"high":231.36,"low":223.17,"close":224.69,"volume":877970,"rsi_14":45.14,"sma_20":228.41,"sma_60":282.7,"sma_120":298.17},{"date":"2025-03-26","open":224.99,"high":225.71,"low":221.63,"close":223.8,"volume":704496,"rsi_14":41.75,"sma_20":228.66,"sma_60":280.89,"sma_120":297.55},{"date":"2025-03-27","open":224.21,"high":226.45,"low":221.92,"close":224.95,"volume":562146,"rsi_14":44.3,"sma_20":228.84,"sma_60":279.11,"sma_120":296.93},{"date":"2025-03-28","open":223.42,"high":223.64,"low":218.68,"close":221.11,"volume":496870,"rsi_14":45.81,"sma_20":228.33,"sma_60":277.33,"sma_120":296.31},{"date":"2025-03-31","open":220.58,"high":224.48,"low":216.34,"close":222.78,"volume":680854,"rsi_14":41.95,"sma_20":228.12,"sma_60":275.6,"sma_120":295.7},{"date":"2025-04-01","open":223.44,"high":223.44,"low":217.52,"close":219.08,"volume":527423,"rsi_14":44.91,"sma_20":227.85,"sma_60":273.8,"sma_120":295.11},{"date":"2025-04-02","open":217.1,"high":222.92,"low":215.56,"close":220.41,"volume":979286,"rsi_14":47.27,"sma_20":227.4,"sma_60":271.9,"sma_120":294.57},{"date":"2025-04-03","open":217.9,"high":220.28,"low":214.73,"close":218.89,"volume":857588,"rsi_14":35.91,"sma_20":226.76,"sma_60":270.02,"sma_120":294.02},{"date":"2025-04-04","open":217.46,"high":217.46,"low":201.86,"close":202.21,"volume":988374,"rsi_14":22.51,"sma_20":225.35,"sma_60":267.86,"sma_120":293.29},{"date":"2025-04-07","open":199.94,"high":209.85,"low":194.04,"close":200.48,"volume":1534998,"rsi_14":17.08,"sma_20":224.12,"sma_60":265.61,"sma_120":292.52},{"date":"2025-04-08","open":204.36,"high":205.19,"low":187.42,"close":189.45,"volume":909315,"rsi_14":14.99,"sma_20":222.1,"sma_60":263.25,"sma_120":291.64},{"date":"2025-04-09","open":188.73,"high":205.79,"low":186.51,"close":202.53,"volume":1291125,"rsi_14":32.21,"sma_20":221.07,"sma_60":260.98,"sma_120":290.91},{"date":"2025-04-10","open":201.51,"high":205.87,"low":194.08,"close":202.75,"volume":1264525,"rsi_14":31.24,"sma_20":220.07,"sma_60":258.9,"sma_120":290.2},{"date":"2025-04-11","open":205.07,"high":210.46,"low":199.71,"close":209.66,"volume":804963,"rsi_14":34.89,"sma_20":219.1,"sma_60":256.92,"sma_120":289.55},{"date":"2025-04-14","open":212.53,"high":212.53,"low":207.84,"close":211.62,"volume":660144,"rsi_14":40.06,"sma_20":218.16,"sma_60":254.85,"sma_120":288.88},{"date":"2025-04-15","open":210.33,"high":212.56,"low":208.79,"close":211.46,"volume":592381,"rsi_14":40.5,"sma_20":217.06,"sma_60":252.78,"sma_120":288.26},{"date":"2025-04-16","open":211.05,"high":213.56,"low":206.5,"close":208.1,"volume":954836,"rsi_14":37.46,"sma_20":216.0,"sma_60":250.53,"sma_120":287.61},{"date":"2025-04-17","open":205.91,"high":205.91,"low":192.1,"close":200.91,"volume":1684568,"rsi_14":35.68,"sma_20":214.72,"sma_60":248.09,"sma_120":286.91},{"date":"2025-04-21","open":203.99,"high":205.3,"low":199.36,"close":204.87,"volume":898842,"rsi_14":37.7,"sma_20":213.58,"sma_60":245.79,"sma_120":285.87},{"date":"2025-04-22","open":207.04,"high":215.91,"low":206.23,"close":214.07,"volume":1588808,"rsi_14":46.81,"sma_20":212.74,"sma_60":243.63,"sma_120":285.1},{"date":"2025-04-23","open":216.56,"high":221.99,"low":212.71,"close":217.11,"volume":1610030,"rsi_14":47.94,"sma_20":212.36,"sma_60":241.51,"sma_120":284.33},{"date":"2025-04-24","open":217.04,"high":218.19,"low":198.91,"close":209.55,"volume":2545612,"rsi_14":44.58,"sma_20":211.64,"sma_60":239.3,"sma_120":283.43},{"date":"2025-04-25","open":213.64,"high":213.7,"low":208.35,"close":213.49,"volume":905945,"rsi_14":57.69,"sma_20":211.06,"sma_60":237.22,"sma_120":282.61},{"date":"2025-04-28","open":212.72,"high":217.81,"low":211.4,"close":215.06,"volume":778813,"rsi_14":59.96,"sma_20":210.76,"sma_60":235.09,"sma_120":281.84},{"date":"2025-04-29","open":215.0,"high":216.52,"low":212.21,"close":212.41,"volume":649168,"rsi_14":67.72,"sma_20":210.24,"sma_60":232.95,"sma_120":280.98},{"date":"2025-04-30","open":210.96,"high":211.64,"low":207.08,"close":210.46,"volume":1611447,"rsi_14":57.17,"sma_20":209.8,"sma_60":230.86,"sma_120":280.12},{"date":"2025-05-01","open":210.61,"high":211.39,"low":205.32,"close":209.43,"volume":610996,"rsi_14":55.92,"sma_20":209.23,"sma_60":228.84,"sma_120":279.18},{"date":"2025-05-02","open":213.52,"high":214.2,"low":208.42,"close":210.46,"volume":661701,"rsi_14":50.6,"sma_20":208.8,"sma_60":226.78,"sma_120":278.19},{"date":"2025-05-05","open":209.98,"high":212.49,"low":208.98,"close":210.15,"volume":439820,"rsi_14":48.22,"sma_20":209.19,"sma_60":224.79,"sma_120":277.26},{"date":"2025-05-06","open":209.41,"high":210.02,"low":203.98,"close":204.55,"volume":672851,"rsi_14":43.24,"sma_20":209.38,"sma_60":222.85,"sma_120":276.27},{"date":"2025-05-07","open":206.86,"high":213.31,"low":206.24,"close":212.31,"volume":938856,"rsi_14":53.51,"sma_20":210.52,"sma_60":221.0,"sma_120":275.31},{"date":"2025-05-08","open":214.05,"high":220.55,"low":212.98,"close":213.89,"volume":672717,"rsi_14":62.44,"sma_20":211.08,"sma_60":219.21,"sma_120":274.37},{"date":"2025-05-09","open":214.49,"high":214.81,"low":212.03,"close":212.22,"volume":563301,"rsi_14":57.28,"sma_20":211.55,"sma_60":217.39,"sma_120":273.28},{"date":"2025-05-12","open":217.39,"high":220.07,"low":213.82,"close":218.6,"volume":666003,"rsi_14":54.66,"sma_20":211.98,"sma_60":217.73,"sma_120":272.29},{"date":"2025-05-13","open":217.87,"high":218.99,"low":214.75,"close":215.02,"volume":430041,"rsi_14":47.54,"sma_20":212.15,"sma_60":217.74,"sma_120":271.47},{"date":"2025-05-14","open":215.64,"high":215.64,"low":205.58,"close":205.88,"volume":660783,"rsi_14":45.99,"sma_20":211.85,"sma_60":217.67,"sma_120":270.63},{"date":"2025-05-15","open":206.05,"high":211.42,"low":201.99,"close":209.85,"volume":674907,"rsi_14":46.02,"sma_20":211.93,"sma_60":217.81,"sma_120":269.86},{"date":"2025-05-16","open":210.67,"high":215.83,"low":207.86,"close":215.79,"volume":620268,"rsi_14":50.49,"sma_20":212.67,"sma_60":218.03,"sma_120":269.06},{"date":"2025-05-19","open":214.15,"high":216.95,"low":212.71,"close":216.36,"volume":535650,"rsi_14":53.69,"sma_20":213.24,"sma_60":218.13,"sma_120":268.2},{"date":"2025-05-20","open":216.36,"high":216.5,"low":212.6,"close":214.58,"volume":445007,"rsi_14":54.1,"sma_20":213.25,"sma_60":218.04,"sma_120":267.36},{"date":"2025-05-21","open":213.82,"high":217.09,"low":207.82,"close":208.13,"volume":408612,"rsi_14":48.83,"sma_20":212.79,"sma_60":217.85,"sma_120":266.43},{"date":"2025-05-22","open":206.53,"high":208.43,"low":205.45,"close":207.67,"volume":447793,"rsi_14":47.47,"sma_20":212.68,"sma_60":217.66,"sma_120":265.51},{"date":"2025-05-23","open":205.84,"high":206.18,"low":202.94,"close":204.78,"volume":606097,"rsi_14":45.35,"sma_20":212.24,"sma_60":217.38,"sma_120":264.53},{"date":"2025-05-27","open":208.81,"high":210.37,"low":207.05,"close":210.19,"volume":559855,"rsi_14":54.89,"sma_20":211.98,"sma_60":217.02,"sma_120":263.57},{"date":"2025-05-28","open":210.78,"high":212.57,"low":209.47,"close":210.56,"volume":424164,"rsi_14":48.25,"sma_20":211.88,"sma_60":216.75,"sma_120":262.65},{"date":"2025-05-29","open":212.42,"high":213.0,"low":209.03,"close":209.63,"volume":582574,"rsi_14":45.7,"sma_20":211.84,"sma_60":216.5,"sma_120":261.72},{"date":"2025-05-30","open":209.35,"high":210.4,"low":205.29,"close":210.02,"volume":879574,"rsi_14":47.72,"sma_20":211.87,"sma_60":216.17,"sma_120":260.8},{"date":"2025-06-02","open":207.09,"high":209.83,"low":205.67,"close":208.57,"volume":440615,"rsi_14":38.43,"sma_20":211.77,"sma_60":215.78,"sma_120":259.89},{"date":"2025-06-03","open":208.57,"high":211.51,"low":205.38,"close":209.81,"volume":451615,"rsi_14":43.65,"sma_20":211.75,"sma_60":215.43,"sma_120":258.96},{"date":"2025-06-04","open":210.62,"high":212.89,"low":209.91,"close":210.6,"volume":548167,"rsi_14":57.23,"sma_20":212.06,"sma_60":215.19,"sma_120":258.04},{"date":"2025-06-05","open":210.67,"high":220.13,"low":208.5,"close":217.72,"volume":773273,"rsi_14":60.99,"sma_20":212.33,"sma_60":214.98,"sma_120":257.2},{"date":"2025-06-06","open":217.44,"high":224.32,"low":217.44,"close":223.81,"volume":976059,"rsi_14":61.15,"sma_20":212.83,"sma_60":214.99,"sma_120":256.42},{"date":"2025-06-09","open":224.75,"high":224.88,"low":221.42,"close":222.89,"volume":849617,"rsi_14":58.99,"sma_20":213.36,"sma_60":214.99,"sma_120":255.52},{"date":"2025-06-10","open":225.83,"high":229.36,"low":223.12,"close":226.8,"volume":757303,"rsi_14":65.91,"sma_20":213.77,"sma_60":214.95,"sma_120":254.67},{"date":"2025-06-11","open":226.66,"high":228.9,"low":220.15,"close":223.13,"volume":844615,"rsi_14":71.05,"sma_20":214.18,"sma_60":214.83,"sma_120":253.78},{"date":"2025-06-12","open":222.13,"high":225.65,"low":221.44,"close":224.02,"volume":396943,"rsi_14":72.67,"sma_20":215.09,"sma_60":214.67,"sma_120":252.87},{"date":"2025-06-13","open":222.62,"high":225.36,"low":220.83,"close":221.04,"volume":447466,"rsi_14":72.47,"sma_20":215.65,"sma_60":214.53,"sma_120":252.01},{"date":"2025-06-16","open":220.78,"high":224.55,"low":218.76,"close":223.42,"volume":545366,"rsi_14":69.95,"sma_20":216.04,"sma_60":214.47,"sma_120":251.15},{"date":"2025-06-17","open":221.43,"high":223.01,"low":216.82,"close":217.2,"volume":444411,"rsi_14":58.52,"sma_20":216.08,"sma_60":214.3,"sma_120":250.21},{"date":"2025-06-18","open":217.03,"high":219.79,"low":215.44,"close":217.09,"volume":598304,"rsi_14":59.77,"sma_20":216.2,"sma_60":214.06,"sma_120":249.28},{"date":"2025-06-20","open":217.56,"high":219.04,"low":214.44,"close":214.97,"volume":858025,"rsi_14":56.2,"sma_20":216.55,"sma_60":213.9,"sma_120":248.3},{"date":"2025-06-23","open":213.47,"high":217.3,"low":212.66,"close":215.85,"volume":437653,"rsi_14":59.26,"sma_20":216.96,"sma_60":213.76,"sma_120":247.33},{"date":"2025-06-24","open":217.68,"high":222.56,"low":216.48,"close":221.8,"volume":576029,"rsi_14":63.61,"sma_20":217.81,"sma_60":213.7,"sma_120":246.41},{"date":"2025-06-25","open":222.19,"high":222.89,"low":219.12,"close":220.15,"volume":627181,"rsi_14":60.63,"sma_20":218.31,"sma_60":213.69,"sma_120":245.51},{"date":"2025-06-26","open":219.61,"high":221.68,"low":217.96,"close":218.14,"volume":657876,"rsi_14":50.53,"sma_20":218.69,"sma_60":213.6,"sma_120":244.6},{"date":"2025-06-27","open":218.09,"high":219.2,"low":214.82,"close":218.01,"volume":1929272,"rsi_14":41.44,"sma_20":219.11,"sma_60":213.58,"sma_120":243.69},{"date":"2025-06-30","open":218.76,"high":220.86,"low":215.45,"close":217.94,"volume":666743,"rsi_14":42.5,"sma_20":219.51,"sma_60":213.54,"sma_120":242.72},{"date":"2025-07-01","open":217.94,"high":225.9,"low":215.45,"close":221.54,"volume":669081,"rsi_14":41.96,"sma_20":220.16,"sma_60":213.58,"sma_120":241.8},{"date":"2025-07-02","open":222.12,"high":223.27,"low":217.92,"close":220.35,"volume":501323,"rsi_14":45.4,"sma_20":220.69,"sma_60":213.88,"sma_120":240.87},{"date":"2025-07-03","open":221.28,"high":223.52,"low":219.47,"close":221.38,"volume":370766,"rsi_14":45.65,"sma_20":221.23,"sma_60":214.22,"sma_120":239.92},{"date":"2025-07-07","open":221.59,"high":224.57,"low":219.12,"close":220.61,"volume":400415,"rsi_14":49.24,"sma_20":221.38,"sma_60":214.74,"sma_120":239.0},{"date":"2025-07-08","open":221.13,"high":221.73,"low":218.74,"close":219.61,"volume":645408,"rsi_14":42.89,"sma_20":221.17,"sma_60":215.03,"sma_120":238.0},{"date":"2025-07-09","open":219.29,"high":225.74,"low":219.29,"close":225.29,"volume":634457,"rsi_14":65.43,"sma_20":221.29,"sma_60":215.4,"sma_120":237.15},{"date":"2025-07-10","open":225.25,"high":232.92,"low":225.07,"close":228.33,"volume":669903,"rsi_14":69.28,"sma_20":221.36,"sma_60":215.71,"sma_120":236.32},{"date":"2025-07-11","open":227.68,"high":227.68,"low":224.53,"close":226.29,"volume":465469,"rsi_14":69.47,"sma_20":221.52,"sma_60":215.95,"sma_120":235.4},{"date":"2025-07-14","open":224.68,"high":225.71,"low":220.64,"close":223.61,"volume":341080,"rsi_14":62.57,"sma_20":221.5,"sma_60":216.15,"sma_120":234.47},{"date":"2025-07-15","open":225.04,"high":225.61,"low":219.55,"close":220.18,"volume":517536,"rsi_14":47.14,"sma_20":221.46,"sma_60":216.35,"sma_120":233.44},{"date":"2025-07-16","open":221.5,"high":223.84,"low":218.59,"close":223.5,"volume":365692,"rsi_14":55.58,"sma_20":221.46,"sma_60":216.72,"sma_120":232.41},{"date":"2025-07-17","open":223.66,"high":225.14,"low":220.53,"close":220.72,"volume":532411,"rsi_14":54.19,"sma_20":221.64,"sma_60":216.98,"sma_120":231.39},{"date":"2025-07-18","open":221.81,"high":221.81,"low":205.99,"close":210.06,"volume":1473787,"rsi_14":40.38,"sma_20":221.29,"sma_60":216.91,"sma_120":230.27},{"date":"2025-07-21","open":209.99,"high":212.59,"low":207.89,"close":209.25,"volume":688485,"rsi_14":39.67,"sma_20":221.0,"sma_60":216.78,"sma_120":229.15},{"date":"2025-07-22","open":210.67,"high":218.04,"low":210.27,"close":218.04,"volume":786063,"rsi_14":46.29,"sma_20":221.11,"sma_60":216.92,"sma_120":228.11},{"date":"2025-07-23","open":220.73,"high":229.09,"low":220.63,"close":226.41,"volume":1126698,"rsi_14":55.58,"sma_20":221.34,"sma_60":217.13,"sma_120":227.17},{"date":"2025-07-24","open":280.75,"high":289.85,"low":269.52,"close":278.0,"volume":2765222,"rsi_14":76.97,"sma_20":224.25,"sma_60":218.18,"sma_120":226.63},{"date":"2025-07-25","open":278.0,"high":278.53,"low":259.97,"close":262.47,"volume":1493190,"rsi_14":67.49,"sma_20":226.47,"sma_60":219.01,"sma_120":225.98},{"date":"2025-07-28","open":260.0,"high":261.3,"low":255.66,"close":256.75,"volume":1333124,"rsi_14":64.92,"sma_20":228.42,"sma_60":219.79,"sma_120":225.32},{"date":"2025-07-29","open":255.21,"high":257.13,"low":250.47,"close":251.94,"volume":953315,"rsi_14":60.79,"sma_20":230.12,"sma_60":220.5,"sma_120":224.67},{"date":"2025-07-30","open":252.28,"high":253.25,"low":247.32,"close":248.43,"volume":648656,"rsi_14":58.01,"sma_20":231.46,"sma_60":221.13,"sma_120":223.96},{"date":"2025-07-31","open":245.7,"high":246.62,"low":236.92,"close":238.51,"volume":985674,"rsi_14":54.55,"sma_20":232.36,"sma_60":221.6,"sma_120":223.2},{"date":"2025-08-01","open":238.51,"high":240.27,"low":234.2,"close":238.51,"volume":644194,"rsi_14":55.68,"sma_20":233.21,"sma_60":222.17,"sma_120":222.51},{"date":"2025-08-04","open":237.83,"high":238.76,"low":236.16,"close":237.64,"volume":505903,"rsi_14":56.81,"sma_20":234.06,"sma_60":222.59,"sma_120":221.8},{"date":"2025-08-05","open":238.42,"high":240.39,"low":236.32,"close":238.11,"volume":788928,"rsi_14":55.82,"sma_20":234.98,"sma_60":222.99,"sma_120":221.1},{"date":"2025-08-06","open":236.35,"high":238.67,"low":232.94,"close":236.54,"volume":534607,"rsi_14":56.36,"sma_20":235.53,"sma_60":223.39,"sma_120":220.39},{"date":"2025-08-07","open":244.24,"high":249.6,"low":238.11,"close":239.79,"volume":791191,"rsi_14":62.8,"sma_20":236.1,"sma_60":223.75,"sma_120":220.74},{"date":"2025-08-08","open":237.44,"high":241.2,"low":237.19,"close":240.23,"volume":445204,"rsi_14":63.38,"sma_20":236.79,"sma_60":224.16,"sma_120":220.95},{"date":"2025-08-11","open":240.39,"high":243.59,"low":239.07,"close":239.58,"volume":390629,"rsi_14":59.99,"sma_20":237.58,"sma_60":224.73,"sma_120":221.2},{"date":"2025-08-12","open":237.74,"high":241.18,"low":236.44,"close":239.15,"volume":364503,"rsi_14":56.34,"sma_20":238.52,"sma_60":225.21,"sma_120":221.51},{"date":"2025-08-13","open":239.96,"high":245.85,"low":238.5,"close":245.45,"volume":445536,"rsi_14":19.48,"sma_20":239.62,"sma_60":225.71,"sma_120":221.87},{"date":"2025-08-14","open":246.19,"high":246.46,"low":243.23,"close":245.43,"volume":365816,"rsi_14":27.4,"sma_20":240.85,"sma_60":226.19,"sma_120":222.16},{"date":"2025-08-15","open":246.99,"high":249.4,"low":244.27,"close":245.43,"volume":781013,"rsi_14":32.24,"sma_20":242.61,"sma_60":226.7,"sma_120":222.37},{"date":"2025-08-18","open":245.42,"high":245.42,"low":242.3,"close":242.33,"volume":564187,"rsi_14":34.03,"sma_20":244.26,"sma_60":227.27,"sma_120":222.56},{"date":"2025-08-19","open":243.62,"high":249.42,"low":242.8,"close":246.22,"volume":648654,"rsi_14":46.42,"sma_20":245.67,"sma_60":227.91,"sma_120":222.79},{"date":"2025-08-20","open":246.24,"high":248.76,"low":244.4,"close":245.61,"volume":604757,"rsi_14":66.44,"sma_20":246.62,"sma_60":228.59,"sma_120":222.99},{"date":"2025-08-21","open":244.26,"high":244.26,"low":240.74,"close":241.87,"volume":351705,"rsi_14":56.63,"sma_20":244.8,"sma_60":229.12,"sma_120":223.07},{"date":"2025-08-22","open":244.0,"high":247.63,"low":241.96,"close":247.08,"volume":503628,"rsi_14":65.89,"sma_20":244.01,"sma_60":229.73,"sma_120":223.24},{"date":"2025-08-25","open":247.82,"high":248.85,"low":244.76,"close":246.44,"volume":435287,"rsi_14":63.95,"sma_20":243.49,"sma_60":230.34,"sma_120":223.42},{"date":"2025-08-26","open":245.97,"high":246.28,"low":242.54,"close":243.74,"volume":492557,"rsi_14":61.62,"sma_20":243.06,"sma_60":230.9,"sma_120":223.53},{"date":"2025-08-27","open":243.27,"high":246.18,"low":243.27,"close":245.2,"volume":292347,"rsi_14":59.28,"sma_20":242.9,"sma_60":231.51,"sma_120":223.64},{"date":"2025-08-28","open":244.35,"high":247.88,"low":241.84,"close":244.68,"volume":784142,"rsi_14":57.61,"sma_20":243.21,"sma_60":232.09,"sma_120":223.76},{"date":"2025-08-29","open":245.26,"high":247.43,"low":243.31,"close":246.18,"volume":462981,"rsi_14":60.96,"sma_20":243.6,"sma_60":232.68,"sma_120":223.93},{"date":"2025-09-02","open":246.02,"high":247.41,"low":240.88,"close":242.98,"volume":405590,"rsi_14":55.82,"sma_20":243.86,"sma_60":233.1,"sma_120":224.04},{"date":"2025-09-03","open":242.09,"high":248.19,"low":241.97,"close":248.17,"volume":660821,"rsi_14":54.28,"sma_20":244.37,"sma_60":233.5,"sma_120":224.25},{"date":"2025-09-04","open":247.1,"high":249.0,"low":242.86,"close":246.77,"volume":621318,"rsi_14":52.01,"sma_20":244.88,"sma_60":233.9,"sma_120":224.45},{"date":"2025-09-05","open":246.34,"high":250.86,"low":246.34,"close":249.95,"volume":408369,"rsi_14":56.21,"sma_20":245.39,"sma_60":234.28,"sma_120":224.62},{"date":"2025-09-08","open":248.78,"high":253.47,"low":248.1,"close":252.36,"volume":445278,"rsi_14":64.07,"sma_20":246.0,"sma_60":234.77,"sma_120":224.8},{"date":"2025-09-09","open":251.94,"high":252.99,"low":249.5,"close":251.25,"volume":445970,"rsi_14":57.66,"sma_20":246.58,"sma_60":235.22,"sma_120":224.95},{"date":"2025-09-10","open":249.84,"high":255.15,"low":249.15,"close":254.42,"volume":822005,"rsi_14":62.44,"sma_20":247.35,"sma_60":235.78,"sma_120":225.15},{"date":"2025-09-11","open":255.8,"high":263.23,"low":253.03,"close":262.92,"volume":1032935,"rsi_14":76.18,"sma_20":248.23,"sma_60":236.44,"sma_120":225.45},{"date":"2025-09-12","open":260.1,"high":262.33,"low":252.59,"close":252.71,"volume":746174,"rsi_14":56.23,"sma_20":248.59,"sma_60":237.03,"sma_120":225.66},{"date":"2025-09-15","open":256.25,"high":257.81,"low":254.37,"close":256.72,"volume":543982,"rsi_14":60.59,"sma_20":249.16,"sma_60":237.69,"sma_120":225.87},{"date":"2025-09-16","open":254.29,"high":258.0,"low":253.56,"close":257.54,"volume":436173,"rsi_14":64.79,"sma_20":249.92,"sma_60":238.39,"sma_120":226.15},{"date":"2025-09-17","open":257.84,"high":261.41,"low":255.54,"close":255.84,"volume":515017,"rsi_14":61.33,"sma_20":250.4,"sma_60":239.06,"sma_120":226.41},{"date":"2025-09-18","open":255.96,"high":257.41,"low":249.66,"close":254.18,"volume":633748,"rsi_14":59.88,"sma_20":250.83,"sma_60":239.6,"sma_120":226.65},{"date":"2025-09-19","open":253.99,"high":255.42,"low":250.88,"close":254.05,"volume":1297599,"rsi_14":58.43,"sma_20":251.44,"sma_60":240.16,"sma_120":226.92},{"date":"2025-09-22","open":252.65,"high":253.95,"low":249.84,"close":251.43,"volume":473262,"rsi_14":59.17,"sma_20":251.66,"sma_60":240.72,"sma_120":227.16},{"date":"2025-09-23","open":250.64,"high":253.23,"low":249.22,"close":250.02,"volume":449446,"rsi_14":52.18,"sma_20":251.84,"sma_60":241.25,"sma_120":227.42},{"date":"2025-09-24","open":248.98,"high":260.58,"low":248.98,"close":259.13,"volume":1166267,"rsi_14":62.35,"sma_20":252.61,"sma_60":241.93,"sma_120":227.74},{"date":"2025-09-25","open":257.83,"high":257.83,"low":251.9,"close":253.68,"volume":745000,"rsi_14":53.57,"sma_20":253.04,"sma_60":242.47,"sma_120":228.02},{"date":"2025-09-26","open":254.19,"high":262.07,"low":253.96,"close":260.7,"volume":591942,"rsi_14":57.33,"sma_20":253.84,"sma_60":243.14,"sma_120":228.51},{"date":"2025-09-29","open":260.96,"high":261.26,"low":257.36,"close":259.51,"volume":589083,"rsi_14":57.24,"sma_20":254.51,"sma_60":243.77,"sma_120":229.0},{"date":"2025-09-30","open":259.9,"high":263.46,"low":258.89,"close":261.51,"volume":587762,"rsi_14":56.35,"sma_20":255.44,"sma_60":244.45,"sma_120":229.6},{"date":"2025-10-01","open":263.39,"high":272.26,"low":260.5,"close":270.57,"volume":888363,"rsi_14":56.79,"sma_20":256.56,"sma_60":245.3,"sma_120":230.16},{"date":"2025-10-02","open":268.68,"high":273.62,"low":267.3,"close":272.31,"volume":562447,"rsi_14":70.45,"sma_20":257.85,"sma_60":246.09,"sma_120":230.74},{"date":"2025-10-03","open":272.79,"high":276.21,"low":269.94,"close":271.71,"volume":532434,"rsi_14":66.83,"sma_20":258.94,"sma_60":246.81,"sma_120":231.26},{"date":"2025-10-06","open":270.59,"high":270.64,"low":265.5,"close":267.23,"volume":586436,"rsi_14":60.06,"sma_20":259.68,"sma_60":247.49,"sma_120":231.72},{"date":"2025-10-07","open":268.3,"high":268.98,"low":263.63,"close":265.14,"volume":497610,"rsi_14":59.58,"sma_20":260.38,"sma_60":248.18,"sma_120":232.17},{"date":"2025-10-08","open":265.99,"high":267.3,"low":263.1,"close":267.09,"volume":584966,"rsi_14":63.21,"sma_20":261.02,"sma_60":248.96,"sma_120":232.66},{"date":"2025-10-09","open":266.91,"high":268.65,"low":262.6,"close":262.76,"volume":487411,"rsi_14":58.2,"sma_20":261.01,"sma_60":249.62,"sma_120":233.17},{"date":"2025-10-10","open":264.09,"high":264.09,"low":256.69,"close":260.95,"volume":595229,"rsi_14":59.11,"sma_20":261.42,"sma_60":250.29,"sma_120":233.64},{"date":"2025-10-13","open":261.6,"high":264.83,"low":261.32,"close":261.65,"volume":454552,"rsi_14":61.29,"sma_20":261.67,"sma_60":251.15,"sma_120":234.03},{"date":"2025-10-14","open":260.79,"high":262.4,"low":259.77,"close":260.35,"volume":520742,"rsi_14":51.4,"sma_20":261.81,"sma_60":252.0,"sma_120":234.39},{"date":"2025-10-15","open":260.52,"high":265.52,"low":259.73,"close":262.13,"volume":605179,"rsi_14":60.54,"sma_20":262.12,"sma_60":252.73,"sma_120":234.82},{"date":"2025-10-16","open":264.02,"high":268.58,"low":259.31,"close":266.35,"volume":771399,"rsi_14":57.59,"sma_20":262.74,"sma_60":253.4,"sma_120":235.26},{"date":"2025-10-17","open":263.85,"high":269.76,"low":263.85,"close":269.75,"volume":685134,"rsi_14":62.99,"sma_20":263.52,"sma_60":253.25,"sma_120":235.72},{"date":"2025-10-20","open":270.45,"high":274.25,"low":270.06,"close":274.04,"volume":485278,"rsi_14":65.01,"sma_20":264.66,"sma_60":253.44,"sma_120":236.23},{"date":"2025-10-21","open":276.71,"high":281.14,"low":273.57,"close":278.52,"volume":795094,"rsi_14":60.69,"sma_20":266.09,"sma_60":253.8,"sma_120":236.8},{"date":"2025-10-22","open":276.51,"high":282.65,"low":275.16,"close":276.13,"volume":1213746,"rsi_14":55.06,"sma_20":266.94,"sma_60":254.21,"sma_120":237.35},{"date":"2025-10-23","open":300.12,"high":321.33,"low":299.06,"close":306.29,"volume":1898854,"rsi_14":75.67,"sma_20":269.58,"sma_60":255.17,"sma_120":238.15},{"date":"2025-10-24","open":306.98,"high":309.72,"low":296.27,"close":296.54,"volume":819464,"rsi_14":70.18,"sma_20":271.38,"sma_60":256.14,"sma_120":238.87},{"date":"2025-10-27","open":299.05,"high":300.06,"low":281.41,"close":286.32,"volume":1067880,"rsi_14":63.12,"sma_20":272.72,"sma_60":256.94,"sma_120":239.56},{"date":"2025-10-28","open":284.14,"high":286.39,"low":280.12,"close":282.6,"volume":749090,"rsi_14":59.4,"sma_20":273.78,"sma_60":257.69,"sma_120":240.14},{"date":"2025-10-29","open":283.46,"high":287.46,"low":281.48,"close":283.97,"volume":479940,"rsi_14":63.33,"sma_20":274.45,"sma_60":258.46,"sma_120":240.73},{"date":"2025-10-30","open":284.04,"high":286.37,"low":277.05,"close":277.67,"volume":693148,"rsi_14":59.95,"sma_20":274.72,"sma_60":259.15,"sma_120":241.27},{"date":"2025-10-31","open":274.97,"high":283.42,"low":272.14,"close":281.19,"volume":586247,"rsi_14":61.25,"sma_20":275.19,"sma_60":259.84,"sma_120":241.79},{"date":"2025-11-03","open":278.97,"high":279.7,"low":273.13,"close":278.91,"volume":592954,"rsi_14":60.56,"sma_20":275.78,"sma_60":260.49,"sma_120":242.33},{"date":"2025-11-04","open":277.51,"high":287.08,"low":275.73,"close":286.04,"volume":895022,"rsi_14":62.83,"sma_20":276.83,"sma_60":261.26,"sma_120":242.99},{"date":"2025-11-05","open":284.25,"high":286.96,"low":279.45,"close":282.65,"volume":528709,"rsi_14":58.82,"sma_20":277.61,"sma_60":261.99,"sma_120":243.6},{"date":"2025-11-06","open":281.16,"high":284.66,"low":261.66,"close":274.48,"volume":1038356,"rsi_14":52.43,"sma_20":278.2,"sma_60":262.48,"sma_120":244.09},{"date":"2025-11-07","open":276.1,"high":279.92,"low":267.31,"close":270.19,"volume":856213,"rsi_14":48.02,"sma_20":278.66,"sma_60":262.89,"sma_120":244.54},{"date":"2025-11-10","open":270.43,"high":275.78,"low":269.41,"close":274.61,"volume":574746,"rsi_14":47.99,"sma_20":279.31,"sma_60":263.38,"sma_120":245.04},{"date":"2025-11-11","open":276.44,"high":279.23,"low":275.54,"close":276.54,"volume":718448,"rsi_14":50.21,"sma_20":280.12,"sma_60":263.95,"sma_120":245.61},{"date":"2025-11-12","open":276.21,"high":279.1,"low":270.55,"close":273.21,"volume":595668,"rsi_14":26.23,"sma_20":280.67,"sma_60":264.4,"sma_120":246.16},{"date":"2025-11-13","open":268.93,"high":274.0,"low":265.59,"close":266.04,"volume":581032,"rsi_14":27.24,"sma_20":280.64,"sma_60":264.74,"sma_120":246.66},{"date":"2025-11-14","open":264.19,"high":264.88,"low":258.33,"close":260.75,"volume":738364,"rsi_14":29.38,"sma_20":280.18,"sma_60":265.05,"sma_120":247.08},{"date":"2025-11-17","open":260.6,"high":265.64,"low":259.49,"close":261.8,"volume":626895,"rsi_14":32.45,"sma_20":279.55,"sma_60":265.29,"sma_120":247.51},{"date":"2025-11-18","open":259.65,"high":261.9,"low":256.73,"close":259.53,"volume":480093,"rsi_14":29.72,"sma_20":278.59,"sma_60":265.51,"sma_120":247.92},{"date":"2025-11-19","open":259.27,"high":260.08,"low":255.55,"close":257.3,"volume":333106,"rsi_14":31.85,"sma_20":277.64,"sma_60":265.73,"sma_120":248.31},{"date":"2025-11-20","open":258.9,"high":259.84,"low":252.73,"close":257.17,"volume":1315133,"rsi_14":27.27,"sma_20":275.16,"sma_60":265.93,"sma_120":248.72},{"date":"2025-11-21","open":259.2,"high":271.43,"low":258.25,"close":270.44,"volume":894012,"rsi_14":43.24,"sma_20":273.84,"sma_60":266.35,"sma_120":249.22},{"date":"2025-11-24","open":269.8,"high":275.6,"low":266.63,"close":273.35,"volume":901688,"rsi_14":39.25,"sma_20":273.18,"sma_60":266.8,"sma_120":249.74},{"date":"2025-11-25","open":277.53,"high":280.68,"low":275.04,"close":280.19,"volume":579427,"rsi_14":47.88,"sma_20":273.05,"sma_60":267.42,"sma_120":250.26},{"date":"2025-11-26","open":277.74,"high":281.14,"low":274.24,"close":276.5,"volume":441187,"rsi_14":51.52,"sma_20":272.66,"sma_60":267.89,"sma_120":250.7},{"date":"2025-11-28","open":277.84,"high":277.9,"low":273.3,"close":276.61,"volume":293086,"rsi_14":55.65,"sma_20":272.6,"sma_60":268.39,"sma_120":251.14},{"date":"2025-12-01","open":274.82,"high":278.83,"low":273.32,"close":273.5,"volume":546654,"rsi_14":48.76,"sma_20":272.2,"sma_60":268.78,"sma_120":251.53},{"date":"2025-12-02","open":269.97,"high":274.42,"low":268.45,"close":272.39,"volume":546496,"rsi_14":45.86,"sma_20":271.86,"sma_60":269.11,"sma_120":251.94},{"date":"2025-12-03","open":275.12,"high":284.74,"low":273.39,"close":283.65,"volume":856418,"rsi_14":58.64,"sma_20":271.73,"sma_60":269.65,"sma_120":252.43},{"date":"2025-12-04","open":283.84,"high":284.88,"low":275.4,"close":281.11,"volume":788447,"rsi_14":63.51,"sma_20":271.64,"sma_60":270.09,"sma_120":252.93},{"date":"2025-12-05","open":281.35,"high":282.86,"low":277.58,"close":279.58,"volume":645703,"rsi_14":68.09,"sma_20":271.89,"sma_60":270.36,"sma_120":253.4},{"date":"2025-12-08","open":278.69,"high":280.47,"low":267.59,"close":268.45,"volume":643670,"rsi_14":55.36,"sma_20":271.79,"sma_60":270.62,"sma_120":253.82},{"date":"2025-12-09","open":268.02,"high":271.34,"low":265.21,"close":265.45,"volume":512572,"rsi_14":54.71,"sma_20":271.32,"sma_60":270.77,"sma_120":254.23},{"date":"2025-12-10","open":266.85,"high":268.05,"low":262.77,"close":266.34,"volume":683912,"rsi_14":57.35,"sma_20":270.8,"sma_60":270.91,"sma_120":254.65},{"date":"2025-12-11","open":268.33,"high":273.92,"low":267.28,"close":271.91,"volume":688206,"rsi_14":61.01,"sma_20":270.73,"sma_60":271.18,"sma_120":255.12},{"date":"2025-12-12","open":271.63,"high":272.34,"low":264.77,"close":266.94,"volume":839179,"rsi_14":47.01,"sma_20":270.78,"sma_60":271.38,"sma_120":255.49},{"date":"2025-12-15","open":267.35,"high":272.17,"low":265.35,"close":271.23,"volume":692705,"rsi_14":48.23,"sma_20":271.3,"sma_60":271.67,"sma_120":255.92},{"date":"2025-12-16","open":270.61,"high":272.49,"low":264.73,"close":265.82,"volume":734735,"rsi_14":37.74,"sma_20":271.5,"sma_60":271.91,"sma_120":256.31},{"date":"2025-12-17","open":264.61,"high":274.92,"low":264.3,"close":268.5,"volume":710885,"rsi_14":43.06,"sma_20":271.95,"sma_60":272.21,"sma_120":256.73},{"date":"2025-12-18","open":268.67,"high":270.78,"low":266.04,"close":268.04,"volume":748830,"rsi_14":42.6,"sma_20":272.49,"sma_60":272.36,"sma_120":257.14},{"date":"2025-12-19","open":269.04,"high":272.11,"low":267.83,"close":271.91,"volume":2116931,"rsi_14":48.64,"sma_20":273.23,"sma_60":272.66,"sma_120":257.56},{"date":"2025-12-22","open":270.9,"high":277.78,"low":269.39,"close":274.25,"volume":560739,"rsi_14":51.55,"sma_20":273.42,"sma_60":272.88,"sma_120":258.01},{"date":"2025-12-23","open":274.7,"high":277.18,"low":272.24,"close":276.84,"volume":688555,"rsi_14":43.37,"sma_20":273.6,"sma_60":273.17,"sma_120":258.47},{"date":"2025-12-24","open":278.36,"high":278.36,"low":275.04,"close":276.02,"volume":203730,"rsi_14":44.86,"sma_20":273.39,"sma_60":273.4,"sma_120":258.93},{"date":"2025-12-26","open":275.55,"high":276.85,"low":272.2,"close":273.66,"volume":344488,"rsi_14":44.13,"sma_20":273.25,"sma_60":273.45,"sma_120":259.38},{"date":"2025-12-29","open":274.06,"high":275.73,"low":271.9,"close":274.96,"volume":305121,"rsi_14":58.02,"sma_20":273.16,"sma_60":273.49,"sma_120":259.79},{"date":"2025-12-30","open":273.9,"high":277.1,"low":273.26,"close":276.23,"volume":356633,"rsi_14":63.87,"sma_20":273.3,"sma_60":273.57,"sma_120":260.19},{"date":"2025-12-31","open":275.66,"high":276.43,"low":274.24,"close":274.5,"volume":397740,"rsi_14":60.29,"sma_20":273.41,"sma_60":273.68,"sma_120":260.59},{"date":"2026-01-02","open":274.61,"high":276.44,"low":269.13,"close":275.76,"volume":629167,"rsi_14":55.45,"sma_20":273.01,"sma_60":273.86,"sma_120":261.02},{"date":"2026-01-05","open":271.81,"high":279.49,"low":268.92,"close":278.38,"volume":1048037,"rsi_14":67.33,"sma_20":272.87,"sma_60":274.04,"sma_120":261.5},{"date":"2026-01-06","open":276.5,"high":290.7,"low":274.87,"close":280.18,"volume":1070192,"rsi_14":64.66,"sma_20":272.9,"sma_60":274.33,"sma_120":261.97},{"date":"2026-01-07","open":279.62,"high":280.73,"low":275.44,"close":277.79,"volume":523437,"rsi_14":71.77,"sma_20":273.37,"sma_60":274.61,"sma_120":262.45},{"date":"2026-01-08","open":276.23,"high":282.79,"low":270.68,"close":274.59,"volume":631111,"rsi_14":60.86,"sma_20":273.83,"sma_60":274.82,"sma_120":262.98},{"date":"2026-01-09","open":274.98,"high":278.59,"low":274.15,"close":274.88,"volume":490229,"rsi_14":62.29,"sma_20":274.26,"sma_60":275.06,"sma_120":263.53},{"date":"2026-01-12","open":277.34,"high":278.22,"low":267.2,"close":272.28,"volume":776503,"rsi_14":50.69,"sma_20":274.27,"sma_60":275.23,"sma_120":263.98},{"date":"2026-01-13","open":272.95,"high":274.85,"low":267.8,"close":271.2,"volume":508188,"rsi_14":43.97,"sma_20":274.49,"sma_60":275.3,"sma_120":264.35},{"date":"2026-01-14","open":272.29,"high":277.93,"low":269.93,"close":274.34,"volume":725731,"rsi_14":45.16,"sma_20":274.64,"sma_60":275.38,"sma_120":264.31},{"date":"2026-01-15","open":274.98,"high":280.9,"low":272.17,"close":278.76,"volume":789666,"rsi_14":54.66,"sma_20":275.29,"sma_60":275.45,"sma_120":264.45},{"date":"2026-01-16","open":278.61,"high":278.74,"low":258.79,"close":259.19,"volume":1505590,"rsi_14":34.49,"sma_20":274.83,"sma_60":275.12,"sma_120":264.46},{"date":"2026-01-20","open":254.41,"high":254.41,"low":247.89,"close":249.92,"volume":1702454,"rsi_14":27.08,"sma_20":273.92,"sma_60":274.68,"sma_120":264.44},{"date":"2026-01-21","open":251.09,"high":255.2,"low":244.13,"close":254.57,"volume":1889375,"rsi_14":31.33,"sma_20":273.05,"sma_60":273.81,"sma_120":264.49},{"date":"2026-01-22","open":255.58,"high":258.14,"low":246.46,"close":247.2,"volume":956343,"rsi_14":28.56,"sma_20":271.69,"sma_60":272.99,"sma_120":264.56},{"date":"2026-01-23","open":245.43,"high":245.56,"low":231.52,"close":236.11,"volume":1929300,"rsi_14":23.02,"sma_20":269.65,"sma_60":272.14,"sma_120":264.54},{"date":"2026-01-26","open":237.93,"high":240.84,"low":236.25,"close":240.84,"volume":989100,"rsi_14":25.17,"sma_20":267.89,"sma_60":271.44,"sma_120":264.57},{"date":"2026-01-27","open":238.33,"high":243.34,"low":237.77,"close":239.97,"volume":935500,"rsi_14":23.08,"sma_20":266.2,"sma_60":270.7,"sma_120":264.58},{"date":"2026-01-28","open":237.77,"high":238.73,"low":234.55,"close":235.56,"volume":682800,"rsi_14":22.4,"sma_20":264.21,"sma_60":269.99,"sma_120":264.57},{"date":"2026-01-29","open":234.11,"high":234.16,"low":227.25,"close":232.33,"volume":930200,"rsi_14":22.39,"sma_20":262.0,"sma_60":269.17,"sma_120":264.5},{"date":"2026-01-30","open":229.11,"high":231.73,"low":223.52,"close":230.8,"volume":1601300,"rsi_14":21.67,"sma_20":259.8,"sma_60":268.36,"sma_120":264.42},{"date":"2026-02-02","open":230.58,"high":237.34,"low":228.51,"close":237.17,"volume":1203500,"rsi_14":28.44,"sma_20":257.86,"sma_60":267.53,"sma_120":264.4},{"date":"2026-02-03","open":233.51,"high":238.43,"low":227.68,"close":230.63,"volume":944400,"rsi_14":26.67,"sma_20":255.45,"sma_60":266.66,"sma_120":264.32},{"date":"2026-02-04","open":232.62,"high":241.04,"low":230.77,"close":236.72,"volume":1690400,"rsi_14":29.06,"sma_20":253.26,"sma_60":266.02,"sma_120":264.25},{"date":"2026-02-05","open":234.67,"high":237.2,"low":229.65,"close":231.3,"volume":1154400,"rsi_14":23.9,"sma_20":250.92,"sma_60":265.36,"sma_120":264.13},{"date":"2026-02-06","open":235.04,"high":249.29,"low":233.17,"close":248.6,"volume":1481000,"rsi_14":43.93,"sma_20":249.61,"sma_60":264.92,"sma_120":264.15},{"date":"2026-02-09","open":245.63,"high":250.98,"low":245.63,"close":248.58,"volume":1048700,"rsi_14":49.02,"sma_20":248.28,"sma_60":264.45,"sma_120":264.2},{"date":"2026-02-10","open":249.92,"high":252.3,"low":243.21,"close":243.22,"volume":1172543,"rsi_14":25.37,"sma_20":269.99,"sma_60":272.26,"sma_120":264.6},{"date":"2026-02-11","open":245.05,"high":251.68,"low":243.26,"close":245.82,"volume":1653343,"rsi_14":25.43,"sma_20":268.47,"sma_60":271.63,"sma_120":264.66},{"date":"2026-02-12","open":249.86,"high":259.54,"low":227.17,"close":243.27,"volume":2175300,"rsi_14":22.49,"sma_20":266.93,"sma_60":270.95,"sma_120":264.7},{"date":"2026-02-13","open":243.6,"high":250.18,"low":241.8,"close":250.14,"volume":980268,"rsi_14":30.63,"sma_20":265.68,"sma_60":270.48,"sma_120":264.81},{"date":"2026-02-17","open":247.97,"high":250.72,"low":241.93,"close":242.85,"volume":969171,"rsi_14":51.78,"sma_20":241.68,"sma_60":262.82,"sma_120":264.16},{"date":"2026-02-18","open":243.56,"high":248.11,"low":243.55,"close":247.91,"volume":813700,"rsi_14":58.09,"sma_20":241.57,"sma_60":262.66,"sma_120":264.2},{"date":"2026-02-19","open":245.17,"high":246.84,"low":241.57,"close":243.49,"volume":760600,"rsi_14":57.2,"sma_20":241.0,"sma_60":262.43,"sma_120":264.18},{"date":"2026-02-20","open":240.89,"high":245.02,"low":238.94,"close":240.78,"volume":856091,"rsi_14":56.35,"sma_20":240.67,"sma_60":261.93,"sma_120":264.14},{"date":"2026-02-23","open":237.99,"high":244.94,"low":236.12,"close":243.88,"volume":908100,"rsi_14":54.45,"sma_20":241.05,"sma_60":261.43,"sma_120":264.12},{"date":"2026-02-24","open":242.37,"high":248.03,"low":241.09,"close":245.04,"volume":675482,"rsi_14":32.85,"sma_20":260.75,"sma_60":268.5,"sma_120":264.88},{"date":"2026-02-25","open":247.02,"high":248.91,"low":244.47,"close":247.53,"volume":830743,"rsi_14":58.15,"sma_20":241.63,"sma_60":260.36,"sma_120":264.12},{"date":"2026-02-26","open":249.2,"high":249.88,"low":244.84,"close":248.67,"volume":452903,"rsi_14":33.66,"sma_20":257.61,"sma_60":267.47,"sma_120":264.97},{"date":"2026-02-27","open":247.52,"high":254.05,"low":246.44,"close":253.99,"volume":814388,"rsi_14":34.37,"sma_20":256.41,"sma_60":267.19,"sma_120":265.04},{"date":"2026-03-02","open":249.85,"high":252.76,"low":249.15,"close":250.9,"volume":572121,"rsi_14":52.12,"sma_20":244.37,"sma_60":259.19,"sma_120":264.15},{"date":"2026-03-03","open":250.34,"high":251.46,"low":244.51,"close":251.03,"volume":446795,"rsi_14":58.26,"sma_20":245.07,"sma_60":258.65,"sma_120":264.15},{"date":"2026-03-04","open":252.33,"high":254.18,"low":247.1,"close":248.49,"volume":1273965,"rsi_14":44.02,"sma_20":252.8,"sma_60":265.94,"sma_120":265.17},{"date":"2026-03-05","open":246.06,"high":251.18,"low":242.47,"close":244.01,"volume":810752,"rsi_14":46.64,"sma_20":251.43,"sma_60":265.57,"sma_120":265.15},{"date":"2026-03-06","open":240.66,"high":245.94,"low":239.42,"close":245.52,"volume":1080758,"rsi_14":52.5,"sma_20":249.97,"sma_60":265.31,"sma_120":265.18},{"date":"2026-03-09","open":244.22,"high":248.77,"low":239.49,"close":247.71,"volume":665931,"rsi_14":56.16,"sma_20":247.01,"sma_60":256.82,"sma_120":263.79},{"date":"2026-03-10","open":240.17,"high":242.46,"low":228.07,"close":233.5,"volume":1411167,"rsi_14":35.16,"sma_20":246.25,"sma_60":256.26,"sma_120":263.59},{"date":"2026-03-11","open":234.3,"high":238.12,"low":233.67,"close":237.92,"volume":726099,"rsi_14":38.99,"sma_20":246.5,"sma_60":264.3,"sma_120":265.02},{"date":"2026-03-12","open":236.47,"high":240.04,"low":230.68,"close":230.77,"volume":913655,"rsi_14":40.61,"sma_20":245.24,"sma_60":255.09,"sma_120":263.24},{"date":"2026-03-13","open":234.25,"high":236.87,"low":231.1,"close":235.13,"volume":766384,"rsi_14":45.07,"sma_20":244.68,"sma_60":263.27,"sma_120":264.81},{"date":"2026-03-16","open":236.55,"high":242.03,"low":235.87,"close":239.97,"volume":867791,"rsi_14":45.48,"sma_20":244.53,"sma_60":262.71,"sma_120":264.75},{"date":"2026-03-17","open":241.73,"high":243.93,"low":236.28,"close":239.09,"volume":1066578,"rsi_14":42.47,"sma_20":244.19,"sma_60":262.01,"sma_120":264.72},{"date":"2026-03-18","open":235.68,"high":239.77,"low":234.25,"close":238.67,"volume":1030568,"rsi_14":40.9,"sma_20":243.96,"sma_60":261.38,"sma_120":264.64},{"date":"2026-03-19","open":236.93,"high":243.07,"low":236.93,"close":239.99,"volume":818947,"rsi_14":36.48,"sma_20":243.45,"sma_60":260.76,"sma_120":264.58},{"date":"2026-03-20","open":238.52,"high":241.06,"low":235.79,"close":236.7,"volume":1186896,"rsi_14":36.46,"sma_20":243.15,"sma_60":260.15,"sma_120":264.46},{"date":"2026-03-23","open":240.36,"high":243.64,"low":237.08,"close":241.06,"volume":845299,"rsi_14":41.22,"sma_20":243.16,"sma_60":259.62,"sma_120":264.36},{"date":"2026-03-24","open":238.72,"high":247.72,"low":238.48,"close":244.93,"volume":997142,"rsi_14":46.93,"sma_20":243.15,"sma_60":258.97,"sma_120":264.31},{"date":"2026-03-25","open":246.58,"high":249.65,"low":242.36,"close":246.68,"volume":811124,"rsi_14":52.34,"sma_20":243.1,"sma_60":258.39,"sma_120":264.24},{"date":"2026-03-26","open":245.63,"high":252.06,"low":244.38,"close":247.77,"volume":1059066,"rsi_14":52.27,"sma_20":243.06,"sma_60":257.85,"sma_120":264.11},{"date":"2026-03-27","open":247.09,"high":249.12,"low":242.85,"close":243.01,"volume":785071,"rsi_14":45.83,"sma_20":242.5,"sma_60":257.42,"sma_120":264.02},{"date":"2026-03-30","open":246.4,"high":248.04,"low":243.66,"close":244.8,"volume":792960,"rsi_14":62.84,"sma_20":242.2,"sma_60":257.08,"sma_120":263.92},{"date":"2026-03-31","open":247.96,"high":251.92,"low":245.58,"close":250.29,"volume":797791,"rsi_14":63.6,"sma_20":242.16,"sma_60":256.8,"sma_120":263.86},{"date":"2026-04-01","open":250.96,"high":254.12,"low":239.82,"close":252.39,"volume":1094855,"rsi_14":76.82,"sma_20":242.35,"sma_60":256.47,"sma_120":263.82},{"date":"2026-04-02","open":250.54,"high":257.88,"low":248.52,"close":254.44,"volume":795051,"rsi_14":75.46,"sma_20":242.87,"sma_60":256.26,"sma_120":263.82},{"date":"2026-04-06","open":253.55,"high":256.95,"low":251.11,"close":256.49,"volume":638895,"rsi_14":73.51,"sma_20":243.42,"sma_60":256.01,"sma_120":263.84},{"date":"2026-04-07","open":256.16,"high":261.17,"low":255.79,"close":258.99,"volume":565643,"rsi_14":77.04,"sma_20":243.98,"sma_60":255.89,"sma_120":263.9},{"date":"2026-04-08","open":262.39,"high":266.36,"low":261.66,"close":265.56,"volume":689413,"rsi_14":81.23,"sma_20":245.58,"sma_60":255.84,"sma_120":264.02},{"date":"2026-04-09","open":264.0,"high":264.16,"low":256.99,"close":258.18,"volume":785172,"rsi_14":68.53,"sma_20":246.59,"sma_60":255.67,"sma_120":264.01},{"date":"2026-04-10","open":259.31,"high":262.15,"low":255.24,"close":256.19,"volume":656806,"rsi_14":70.32,"sma_20":247.86,"sma_60":255.4,"sma_120":264.03},{"date":"2026-04-13","open":255.83,"high":259.62,"low":254.2,"close":259.6,"volume":590359,"rsi_14":69.75,"sma_20":249.08,"sma_60":255.16,"sma_120":264.02},{"date":"2026-04-14","open":260.82,"high":267.72,"low":260.43,"close":267.56,"volume":783143,"rsi_14":72.24,"sma_20":250.47,"sma_60":255.0,"sma_120":264.08},{"date":"2026-04-15","open":268.32,"high":270.91,"low":264.87,"close":266.13,"volume":775789,"rsi_14":69.34,"sma_20":251.83,"sma_60":254.83,"sma_120":264.12},{"date":"2026-04-16","open":265.73,"high":270.89,"low":264.13,"close":269.43,"volume":894270,"rsi_14":70.46,"sma_20":253.36,"sma_60":254.75,"sma_120":264.1},{"date":"2026-04-17","open":271.93,"high":275.05,"low":269.6,"close":273.35,"volume":837416,"rsi_14":79.22,"sma_20":255.03,"sma_60":254.72,"sma_120":264.11},{"date":"2026-04-20","open":271.52,"high":279.81,"low":271.4,"close":277.61,"volume":1008207,"rsi_14":80.13,"sma_20":257.08,"sma_60":254.74,"sma_120":264.15},{"date":"2026-04-21","open":277.61,"high":280.86,"low":273.5,"close":274.34,"volume":947801,"rsi_14":73.15,"sma_20":258.75,"sma_60":254.73,"sma_120":264.21},{"date":"2026-04-22","open":275.45,"high":276.36,"low":271.75,"close":274.03,"volume":1007705,"rsi_14":71.48,"sma_20":260.2,"sma_60":254.7,"sma_120":264.28},{"date":"2026-04-23","open":307.58,"high":319.88,"low":302.78,"close":309.27,"volume":2727714,"rsi_14":82.72,"sma_20":263.32,"sma_60":255.21,"sma_120":264.63},{"date":"2026-04-24","open":315.56,"high":315.56,"low":301.04,"close":305.73,"volume":1286039,"rsi_14":78.93,"sma_20":266.24,"sma_60":255.63,"sma_120":264.98},{"date":"2026-04-27","open":303.98,"high":309.56,"low":299.89,"close":301.78,"volume":1140641,"rsi_14":74.7,"sma_20":269.18,"sma_60":256.03,"sma_120":265.32},{"date":"2026-04-28","open":301.49,"high":302.12,"low":290.0,"close":291.72,"volume":1186544,"rsi_14":64.49,"sma_20":271.53,"sma_60":256.31,"sma_120":265.56},{"date":"2026-04-29","open":296.06,"high":299.31,"low":292.49,"close":295.17,"volume":796398,"rsi_14":71.37,"sma_20":273.76,"sma_60":256.64,"sma_120":265.85},{"date":"2026-04-30","open":295.39,"high":300.52,"low":293.29,"close":297.4,"volume":1110787,"rsi_14":73.8,"sma_20":276.01,"sma_60":257.05,"sma_120":266.14},{"date":"2026-05-01","open":294.08,"high":300.89,"low":294.08,"close":300.48,"volume":651735,"rsi_14":73.71,"sma_20":278.31,"sma_60":257.53,"sma_120":266.42},{"date":"2026-05-04","open":299.15,"high":301.22,"low":298.26,"close":299.98,"volume":472229,"rsi_14":70.43,"sma_20":280.46,"sma_60":257.95,"sma_120":266.66},{"date":"2026-05-05","open":302.32,"high":309.8,"low":300.26,"close":309.77,"volume":896962,"rsi_14":75.05,"sma_20":283.0,"sma_60":258.46,"sma_120":266.96},{"date":"2026-05-06","open":311.11,"high":315.23,"low":307.98,"close":312.35,"volume":789200,"rsi_14":74.85,"sma_20":285.34,"sma_60":259.34,"sma_120":267.23},{"date":"2026-05-07","open":315.07,"high":323.41,"low":312.36,"close":321.8,"volume":1610527,"rsi_14":76.36,"sma_20":288.51,"sma_60":260.53,"sma_120":267.61},{"date":"2026-05-08","open":323.29,"high":328.23,"low":315.89,"close":325.71,"volume":1033396,"rsi_14":76.26,"sma_20":291.98,"sma_60":261.71,"sma_120":267.76},{"date":"2026-05-11","open":327.25,"high":330.66,"low":321.39,"close":322.09,"volume":879386,"rsi_14":76.04,"sma_20":295.1,"sma_60":262.96,"sma_120":267.97},{"date":"2026-05-12","open":312.13,"high":315.61,"low":298.83,"close":311.87,"volume":1124815,"rsi_14":68.48,"sma_20":297.29,"sma_60":264.1,"sma_120":268.18},{"date":"2026-05-13","open":310.24,"high":310.28,"low":300.07,"close":302.2,"volume":718401,"rsi_14":45.16,"sma_20":299.09,"sma_60":265.03,"sma_120":268.33},{"date":"2026-05-14","open":301.5,"high":304.37,"low":295.71,"close":299.99,"volume":700509,"rsi_14":46.05,"sma_20":300.62,"sma_60":265.98,"sma_120":268.46},{"date":"2026-05-15","open":296.57,"high":304.73,"low":296.57,"close":302.69,"volume":686425,"rsi_14":50.48,"sma_20":302.07,"sma_60":266.85,"sma_120":268.67},{"date":"2026-05-18","open":304.15,"high":308.83,"low":301.43,"close":304.21,"volume":515365,"rsi_14":59.53,"sma_20":303.4,"sma_60":267.87,"sma_120":268.85},{"date":"2026-05-19","open":304.18,"high":308.05,"low":299.88,"close":303.73,"volume":565561,"rsi_14":57.12,"sma_20":304.86,"sma_60":268.92,"sma_120":269.06},{"date":"2026-05-20","open":303.79,"high":305.56,"low":299.52,"close":305.3,"volume":634484,"rsi_14":56.48,"sma_20":306.41,"sma_60":269.92,"sma_120":269.21},{"date":"2026-05-21","open":307.97,"high":316.39,"low":304.6,"close":315.92,"volume":743530,"rsi_14":61.15,"sma_20":306.72,"sma_60":271.05,"sma_120":269.48},{"date":"2026-05-22","open":314.42,"high":317.58,"low":310.87,"close":316.21,"volume":533751,"rsi_14":61.79,"sma_20":307.24,"sma_60":272.18,"sma_120":269.82},{"date":"2026-05-26","open":318.39,"high":320.23,"low":314.29,"close":315.96,"volume":477758,"rsi_14":55.41,"sma_20":307.95,"sma_60":273.21,"sma_120":270.2},{"date":"2026-05-27","open":317.07,"high":320.26,"low":308.03,"close":312.51,"volume":657566,"rsi_14":50.19,"sma_20":308.97,"sma_60":274.23,"sma_120":270.51},{"date":"2026-05-28","open":314.04,"high":323.65,"low":313.4,"close":321.59,"volume":772839,"rsi_14":49.83,"sma_20":310.29,"sma_60":275.41,"sma_120":270.88},{"date":"2026-05-29","open":323.76,"high":324.14,"low":318.85,"close":322.6,"volume":1307857,"rsi_14":47.11,"sma_20":311.54,"sma_60":276.63,"sma_120":271.28},{"date":"2026-06-01","open":321.44,"high":321.44,"low":308.3,"close":316.09,"volume":702453,"rsi_14":44.9,"sma_20":312.33,"sma_60":277.83,"sma_120":271.7},{"date":"2026-06-02","open":313.98,"high":316.53,"low":311.26,"close":311.97,"volume":707828,"rsi_14":50.2,"sma_20":312.94,"sma_60":278.94,"sma_120":272.12},{"date":"2026-06-03","open":313.27,"high":317.35,"low":309.68,"close":316.1,"volume":636100,"rsi_14":64.6,"sma_20":313.26,"sma_60":280.08,"sma_120":272.57},{"date":"2026-06-04","open":319.66,"high":321.29,"low":314.88,"close":317.11,"volume":629127,"rsi_14":68.28,"sma_20":313.49,"sma_60":281.47,"sma_120":273.05},{"date":"2026-06-05","open":315.2,"high":318.69,"low":310.37,"close":314.3,"volume":636032,"rsi_14":62.2,"sma_20":313.11,"sma_60":282.74,"sma_120":273.52},{"date":"2026-06-08","open":317.22,"high":322.38,"low":315.03,"close":319.54,"volume":594640,"rsi_14":65.15,"sma_20":312.8,"sma_60":284.21,"sma_120":274.04},{"date":"2026-06-09","open":327.24,"high":336.6,"low":326.48,"close":334.44,"volume":763344,"rsi_14":73.63,"sma_20":313.42,"sma_60":285.87,"sma_120":274.57},{"date":"2026-06-10","open":330.46,"high":334.56,"low":327.54,"close":330.7,"volume":935945,"rsi_14":68.71,"sma_20":314.36,"sma_60":287.37,"sma_120":275.04},{"date":"2026-06-11","open":327.86,"high":332.74,"low":325.38,"close":330.12,"volume":524121,"rsi_14":62.4,"sma_20":315.76,"sma_60":288.89,"sma_120":275.45},{"date":"2026-06-12","open":333.05,"high":333.18,"low":327.21,"close":328.61,"volume":465312,"rsi_14":60.6,"sma_20":317.19,"sma_60":290.39,"sma_120":275.88},{"date":"2026-06-15","open":329.79,"high":331.33,"low":326.47,"close":331.21,"volume":558875,"rsi_14":62.42,"sma_20":318.61,"sma_60":291.9,"sma_120":276.33},{"date":"2026-06-16","open":330.64,"high":331.46,"low":327.18,"close":329.37,"volume":770726,"rsi_14":64.22,"sma_20":319.88,"sma_60":293.45,"sma_120":276.8},{"date":"2026-06-17","open":328.51,"high":330.55,"low":321.73,"close":323.38,"volume":670338,"rsi_14":51.52,"sma_20":320.86,"sma_60":294.82,"sma_120":277.22},{"date":"2026-06-18","open":326.14,"high":328.9,"low":322.99,"close":327.74,"volume":1479259,"rsi_14":54.26,"sma_20":321.98,"sma_60":296.2,"sma_120":277.58},{"date":"2026-06-22","open":329.34,"high":329.65,"low":324.46,"close":329.5,"volume":842928,"rsi_14":62.22,"sma_20":322.66,"sma_60":297.58,"sma_120":277.98},{"date":"2026-06-23","open":328.24,"high":336.28,"low":327.39,"close":336.17,"volume":784658,"rsi_14":71.19,"sma_20":323.66,"sma_60":299.05,"sma_120":278.45},{"date":"2026-06-24","open":335.5,"high":345.76,"low":335.5,"close":340.19,"volume":872611,"rsi_14":71.08,"sma_20":324.87,"sma_60":300.66,"sma_120":279.04},{"date":"2026-06-25","open":344.78,"high":352.08,"low":344.78,"close":346.33,"volume":1615321,"rsi_14":73.36,"sma_20":326.55,"sma_60":302.35,"sma_120":279.71},{"date":"2026-06-26","open":345.13,"high":351.12,"low":342.48,"close":350.62,"volume":1254978,"rsi_14":78.46,"sma_20":328.01,"sma_60":304.02,"sma_120":280.41},{"date":"2026-06-29","open":349.64,"high":354.88,"low":346.86,"close":354.45,"volume":695751,"rsi_14":78.01,"sma_20":329.61,"sma_60":305.72,"sma_120":281.1},{"date":"2026-06-30","open":354.77,"high":359.51,"low":350.43,"close":358.77,"volume":957013,"rsi_14":73.54,"sma_20":331.75,"sma_60":307.46,"sma_120":281.86},{"date":"2026-07-01","open":358.83,"high":365.25,"low":354.62,"close":364.76,"volume":853636,"rsi_14":81.58,"sma_20":334.39,"sma_60":309.26,"sma_120":282.64},{"date":"2026-07-02","open":365.84,"high":367.42,"low":362.59,"close":365.5,"volume":547223,"rsi_14":82.63,"sma_20":336.85,"sma_60":311.03,"sma_120":283.46},{"date":"2026-07-06","open":364.63,"high":366.18,"low":356.87,"close":357.41,"volume":682879,"rsi_14":73.65,"sma_20":338.87,"sma_60":312.56,"sma_120":284.2},{"date":"2026-07-07","open":360.24,"high":360.84,"low":350.73,"close":355.85,"volume":758960,"rsi_14":70.56,"sma_20":340.95,"sma_60":314.19,"sma_120":284.93},{"date":"2026-07-08","open":351.67,"high":355.28,"low":349.18,"close":353.45,"volume":924011,"rsi_14":70.05,"sma_20":342.65,"sma_60":315.81,"sma_120":285.61},{"date":"2026-07-09","open":355.93,"high":360.12,"low":352.9,"close":357.43,"volume":545481,"rsi_14":79.09,"sma_20":343.78,"sma_60":317.43,"sma_120":286.29},{"date":"2026-07-10","open":357.69,"high":357.76,"low":352.47,"close":353.48,"volume":446114,"rsi_14":72.25,"sma_20":344.94,"sma_60":318.87,"sma_120":286.93},{"date":"2026-07-13","open":351.33,"high":360.51,"low":351.33,"close":359.47,"volume":601471,"rsi_14":74.19,"sma_20":346.41,"sma_60":320.42,"sma_120":287.62},{"date":"2026-07-14","open":357.98,"high":359.58,"low":354.32,"close":357.42,"volume":740434,"rsi_14":68.47,"sma_20":347.85,"sma_60":321.88,"sma_120":288.32},{"date":"2026-07-15","open":357.15,"high":360.5,"low":353.96,"close":358.77,"volume":496677,"rsi_14":67.01,"sma_20":349.23,"sma_60":323.31,"sma_120":289.01},{"date":"2026-07-16","open":357.59,"high":366.06,"low":357.52,"close":362.2,"volume":554186,"rsi_14":65.14,"sma_20":350.86,"sma_60":324.71,"sma_120":289.73},{"date":"2026-07-17","open":360.17,"high":365.9,"low":357.91,"close":358.01,"volume":671412,"rsi_14":57.26,"sma_20":352.61,"sma_60":326.11,"sma_120":290.42},{"date":"2026-07-20","open":356.8,"high":360.26,"low":352.09,"close":352.09,"volume":684470,"rsi_14":47.9,"sma_20":353.83,"sma_60":327.41,"sma_120":291.05},{"date":"2026-07-21","open":350.5,"high":360.1,"low":345.47,"close":359.01,"volume":752719,"rsi_14":50.16,"sma_20":355.3,"sma_60":328.23,"sma_120":291.72},{"date":"2026-07-22","open":357.05,"high":362.99,"low":356.05,"close":358.18,"volume":861147,"rsi_14":43.87,"sma_20":356.42,"sma_60":329.11,"sma_120":292.37},{"date":"2026-07-23","open":384.75,"high":385.75,"low":350.95,"close":355.25,"volume":1798373,"rsi_14":40.38,"sma_20":357.15,"sma_60":329.99,"sma_120":293.01},{"date":"2026-07-24","open":351.56,"high":351.56,"low":327.76,"close":327.99,"volume":1508636,"rsi_14":29.7,"sma_20":356.23,"sma_60":330.59,"sma_120":293.45},{"date":"2026-07-27","open":329.03,"high":336.5,"low":325.06,"close":331.03,"volume":1605642,"rsi_14":33.24,"sma_20":355.25,"sma_60":331.19,"sma_120":293.91},{"date":"2026-07-28","open":334.33,"high":339.39,"low":330.19,"close":336.78,"volume":876498,"rsi_14":39.32,"sma_20":354.38,"sma_60":331.85,"sma_120":294.45},{"date":"2026-07-29","open":337.39,"high":339.35,"low":330.69,"close":337.46,"volume":922138,"rsi_14":36.24,"sma_20":353.29,"sma_60":332.46,"sma_120":294.99},{"date":"2026-07-30","open":336.14,"high":339.66,"low":334.36,"close":339.59,"volume":563914,"rsi_14":40.13,"sma_20":352.02,"sma_60":333.11,"sma_120":295.53},{"date":"2026-07-31","open":339.49,"high":342.75,"low":334.38,"close":340.96,"volume":1047591,"rsi_14":36.12,"sma_20":350.78,"sma_60":333.63,"sma_120":296.05},{"date":"2026-08-03","open":343.72,"high":349.46,"low":343.72,"close":347.94,"volume":643101,"rsi_14":43.43,"sma_20":350.31,"sma_60":334.22,"sma_120":296.64},{"date":"2026-08-04","open":346.82,"high":349.75,"low":342.78,"close":348.76,"volume":481987,"rsi_14":43.08,"sma_20":349.95,"sma_60":334.67,"sma_120":297.52},{"date":"2026-08-05","open":349.26,"high":354.96,"low":349.0,"close":351.02,"volume":499399,"rsi_14":41.96,"sma_20":349.8,"sma_60":335.09,"sma_120":298.39},{"date":"2026-08-06","open":350.62,"high":353.59,"low":346.24,"close":348.6,"volume":480129,"rsi_14":43.03,"sma_20":349.35,"sma_60":335.52,"sma_120":299.26},{"date":"2026-08-07","open":348.49,"high":356.0,"low":347.37,"close":354.07,"volume":500740,"rsi_14":51.1,"sma_20":349.35,"sma_60":336.22,"sma_120":300.13},{"date":"2026-08-10","open":353.89,"high":358.67,"low":351.52,"close":352.13,"volume":570469,"rsi_14":44.4,"sma_20":348.99,"sma_60":337.05,"sma_120":301.04},{"date":"2026-08-11","open":351.05,"high":354.05,"low":348.12,"close":351.37,"volume":389398,"rsi_14":44.47,"sma_20":348.67,"sma_60":337.91,"sma_120":301.89},{"date":"2026-08-12","open":349.66,"high":354.57,"low":348.59,"close":352.29,"volume":423222},{"date":"2026-08-13","open":353.55,"high":353.55,"low":346.0,"close":346.16,"volume":777640,"rsi_14":71.98,"sma_20":347.52,"sma_60":339.42,"sma_120":303.67},{"date":"2026-08-14","open":344.44,"high":349.53,"low":343.48,"close":349.42,"volume":396523,"rsi_14":72.34,"sma_20":347.08,"sma_60":340.18,"sma_120":304.55},{"date":"2026-08-17","open":348.0,"high":350.74,"low":346.43,"close":346.61,"volume":283260},{"date":"2026-08-18","open":346.47,"high":350.04,"low":345.06,"close":346.59,"volume":274254,"rsi_14":62.32,"sma_20":346.17,"sma_60":341.38,"sma_120":306.22},{"date":"2026-08-19","open":348.28,"high":356.36,"low":348.28,"close":352.79,"volume":511064,"rsi_14":65.96,"sma_20":345.88,"sma_60":341.98,"sma_120":307.08},{"date":"2026-08-20","open":349.17,"high":360.29,"low":347.99,"close":353.77,"volume":588400},{"date":"2026-08-21","open":357.87,"high":359.18,"low":349.7,"close":353.08,"volume":511127,"rsi_14":57.41,"sma_20":347.04,"sma_60":343.28,"sma_120":308.76},{"date":"2026-08-24","open":350.48,"high":354.48,"low":348.84,"close":353.32,"volume":473305,"rsi_14":56.94,"sma_20":348.16,"sma_60":343.81,"sma_120":309.61},{"date":"2026-08-25","open":353.75,"high":354.78,"low":348.22,"close":348.48,"volume":383760,"rsi_14":46.73,"sma_20":348.73,"sma_60":344.24,"sma_120":310.44},{"date":"2026-08-26","open":347.97,"high":353.12,"low":346.25,"close":349.92,"volume":440221,"rsi_14":52.15,"sma_20":349.35,"sma_60":344.8,"sma_120":311.32},{"date":"2026-08-27","open":350.0,"high":352.05,"low":346.08,"close":346.09,"volume":365990,"rsi_14":38.3,"sma_20":349.67,"sma_60":345.36,"sma_120":312.15},{"date":"2026-08-28","open":344.51,"high":345.87,"low":336.13,"close":337.47,"volume":496405,"rsi_14":31.95,"sma_20":349.49,"sma_60":345.71,"sma_120":312.89},{"date":"2026-08-31","open":336.25,"high":342.59,"low":335.51,"close":341.11,"volume":615600,"rsi_14":38.45,"sma_20":349.16,"sma_60":346.11,"sma_120":313.79},{"date":"2026-09-01","open":341.83,"high":342.67,"low":337.85,"close":338.65,"volume":482814},{"date":"2026-09-02","open":338.85,"high":346.0,"low":338.85,"close":342.63,"volume":323734,"rsi_14":45.9,"sma_20":348.23,"sma_60":346.89,"sma_120":315.55},{"date":"2026-09-03","open":343.97,"high":345.5,"low":338.44,"close":342.73,"volume":242269},{"date":"2026-09-04","open":339.76,"high":342.67,"low":339.76,"close":339.97,"volume":364084,"rsi_14":41.66,"sma_20":347.23,"sma_60":347.18,"sma_120":317.28},{"date":"2026-09-08","open":335.51,"high":342.34,"low":334.04,"close":337.75,"volume":580985},{"date":"2026-09-09","open":337.63,"high":340.48,"low":336.1,"close":336.94,"volume":473173,"rsi_14":28.55,"sma_20":345.8,"sma_60":347.44,"sma_120":318.92},{"date":"2026-09-10","open":333.57,"high":344.92,"low":331.99,"close":344.25,"volume":653060,"rsi_14":39.07,"sma_20":345.39,"sma_60":347.65,"sma_120":319.78},{"date":"2026-09-11","open":343.87,"high":351.96,"low":341.68,"close":346.23,"volume":541791,"rsi_14":42.26,"sma_20":345.39,"sma_60":347.93,"sma_120":320.69},{"date":"2026-09-14","open":349.94,"high":356.61,"low":345.15,"close":355.2,"volume":625555,"rsi_14":51.77,"sma_20":345.68,"sma_60":348.46,"sma_120":321.64},{"date":"2026-09-15","open":355.02,"high":370.67,"low":354.65,"close":365.0,"volume":981894,"rsi_14":64.26,"sma_20":346.6,"sma_60":349.07,"sma_120":322.64},{"date":"2026-09-16","open":363.11,"high":367.33,"low":361.06,"close":362.01,"volume":621048},{"date":"2026-09-17","open":366.2,"high":368.8,"low":363.14,"close":366.6,"volume":474057,"rsi_14":67.05,"sma_20":348.06,"sma_60":350.12,"sma_120":324.58},{"date":"2026-09-18","open":366.59,"high":366.86,"low":359.52,"close":362.31,"volume":1457546,"rsi_14":72.22,"sma_20":348.49,"sma_60":350.48,"sma_120":325.57},{"date":"2026-09-21","open":363.78,"high":366.12,"low":361.05,"close":361.78,"volume":506796,"rsi_14":69.58,"sma_20":348.92,"sma_60":350.73,"sma_120":326.54},{"date":"2026-09-22","open":367.42,"high":375.39,"low":365.25,"close":371.09,"volume":734703,"rsi_14":77.2,"sma_20":349.81,"sma_60":351.07,"sma_120":327.55},{"date":"2026-09-23","open":370.93,"high":376.06,"low":368.2,"close":375.87,"volume":876987},{"date":"2026-09-24","open":378.67,"high":382.71,"low":370.71,"close":373.6,"volume":715930,"rsi_14":74.9,"sma_20":352.37,"sma_60":351.67,"sma_120":329.57},{"date":"2026-09-25","open":372.01,"high":372.13,"low":368.45,"close":370.44,"volume":434011,"rsi_14":74.18,"sma_20":353.58,"sma_60":351.76,"sma_120":330.51},{"date":"2026-09-28","open":366.55,"high":378.47,"low":366.55,"close":375.65,"volume":567555},{"date":"2026-09-29","open":375.51,"high":377.78,"low":370.8,"close":376.63,"volume":560122,"rsi_14":79.99,"sma_20":357.27,"sma_60":352.24,"sma_120":332.4},{"date":"2026-09-30","open":375.35,"high":376.19,"low":370.13,"close":370.76,"volume":471176},{"date":"2026-10-01","open":367.52,"high":370.25,"low":363.12,"close":365.01,"volume":670874,"rsi_14":63.62,"sma_20":359.99,"sma_60":352.67,"sma_120":334.24},{"date":"2026-10-02","open":364.74,"high":368.85,"low":363.26,"close":364.98,"volume":473016,"rsi_14":58.21,"sma_20":361.1,"sma_60":352.8,"sma_120":335.12},{"date":"2026-10-05","open":364.69,"high":377.06,"low":363.16,"close":376.76,"volume":682772},{"date":"2026-10-06","open":379.02,"high":381.16,"low":367.63,"close":372.64,"volume":401401,"rsi_14":58.48,"sma_20":364.69,"sma_60":353.4,"sma_120":336.91},{"date":"2026-10-07","open":371.66,"high":374.79,"low":365.35,"close":366.48,"volume":438035},{"date":"2026-10-08","open":365.65,"high":367.25,"low":359.49,"close":363.27,"volume":461704,"rsi_14":50.82,"sma_20":367.12,"sma_60":353.61,"sma_120":338.46},{"date":"2026-10-09","open":363.31,"high":370.2,"low":362.18,"close":366.0,"volume":480215,"rsi_14":53.23,"sma_20":368.1,"sma_60":353.67,"sma_120":339.19},{"date":"2026-10-12","open":366.72,"high":371.75,"low":363.1,"close":367.6,"volume":357333,"rsi_14":47.08,"sma_20":368.73,"sma_60":353.83,"sma_120":339.97},{"date":"2026-10-13","open":369.54,"high":378.84,"low":367.5,"close":371.82,"volume":507583,"rsi_14":46.42,"sma_20":369.06,"sma_60":354.15,"sma_120":340.78},{"date":"2026-10-14","open":372.21,"high":379.21,"low":372.21,"close":374.65,"volume":444573,"rsi_14":51.15,"sma_20":369.71,"sma_60":354.42,"sma_120":341.32},{"date":"2026-10-15","open":377.0,"high":384.4,"low":376.1,"close":383.02,"volume":390449,"rsi_14":60.15,"sma_20":370.53,"sma_60":354.82,"sma_120":341.96},{"date":"2026-10-16","open":382.74,"high":386.26,"low":380.28,"close":384.02,"volume":511188,"rsi_14":57.0,"sma_20":371.59,"sma_60":355.29,"sma_120":342.64},{"date":"2026-10-19","open":383.78,"high":387.01,"low":383.2,"close":383.91,"volume":312776,"rsi_14":56.5,"sma_20":372.72,"sma_60":356.23,"sma_120":343.41},{"date":"2026-10-20","open":387.54,"high":389.75,"low":384.21,"close":388.78,"volume":569977,"rsi_14":65.82,"sma_20":373.59,"sma_60":357.18,"sma_120":344.19},{"date":"2026-10-21","open":381.98,"high":396.0,"low":381.98,"close":393.48,"volume":573849,"rsi_14":75.6,"sma_20":374.48,"sma_60":358.13,"sma_120":344.99},{"date":"2026-10-22","open":394.15,"high":397.15,"low":389.17,"close":394.03,"volume":679940,"rsi_14":75.91,"sma_20":375.51,"sma_60":359.07,"sma_120":345.76},{"date":"2026-10-23","open":392.81,"high":394.18,"low":389.72,"close":392.05,"volume":718047,"rsi_14":66.46,"sma_20":376.58,"sma_60":359.94,"sma_120":346.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":45.51,"pbr":6.26,"ttm_eps":null,"close":327.1334},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":43.68,"pbr":5.34,"ttm_eps":null,"close":298.3029},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":48.1,"pbr":5.98,"ttm_eps":null,"close":325.7421},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":33.55,"pbr":4.09,"ttm_eps":null,"close":222.7791},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":31.31,"pbr":3.67,"ttm_eps":null,"close":217.9384},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":36.99,"pbr":4.22,"ttm_eps":null,"close":261.5098},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":37.65,"pbr":4.26,"ttm_eps":null,"close":274.5001},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.4,"pbr":4.12,"ttm_eps":null,"close":250.2903},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":42.21,"pbr":5.91,"ttm_eps":null,"close":358.7661}],"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":"West Pharmaceutical Services Inc","phase":"above-fold","symbol_resolved":true}