{"status":"ok","report":{"price_analysis":{"current":364.15,"change_1d":0.0,"change_7d":0.0,"change_30d":-0.3,"high_30d":365.08,"low_30d":364.15,"position_in_range":0.0,"support":364.243,"resistance":364.987},"summary":"Bio-Rad Laboratories Inc(BIO-B)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 18.43억. 현재가 $364.15, 전일 대비 +0.0%, 30일 -0.3%. ROE 5.2%. 기술적 시그널: RSI 0(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 5.2%입니다. 시가총액 18.43억. 매출 25.89억, 영업이익 2.35억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.17,"roe":5.18,"eps":null,"revenue":2589300000.0,"operating_income":235000000.0,"net_income":-362700057.2,"market_cap":1842963150,"profit_margin":-14.01,"roa":3.62,"operating_margin":9.08,"gross_margin":53.12,"debt_ratio":0.16778878991901197,"total_assets":10252000000.0,"total_equity":7173900000.0,"total_debt":1203700000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(0.98)가 시그널선(1.61)을 하회합니다(데드크로스). SMA20 365, SMA60 357 — 혼조세입니다. 볼린저밴드 364~366 (현재 위치 16%).","trend":"하락","grade":"C","comment":"하락 추세","rsi_14":0.0,"macd":0.9763662127566022,"macd_signal":1.60720902558716,"sma_20":364.7544999999999,"sma_60":357.0306333333334,"bb_upper":365.64166345731763,"bb_lower":363.86733654268215,"atr_14":0.06642857142857192},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 1.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"D","percentile":41,"summary":"매출 +9.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.9,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-44.9,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"모멘텀 데이터 부족","metrics":[{"name":"RSI (14)","value":0.0,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 3.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.14,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.17x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +9.9%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"D","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":0.11,"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":53.12,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.17,"per_5y_high":45.8,"per_5y_low":4.37,"per_5y_avg":20.65,"per_percentile":null,"pbr_5y_high":1.14,"pbr_5y_low":0.81,"pbr_5y_avg":0.95,"pbr_percentile":100.0,"per_5y_median":16.22,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.96},{"quarter":"2024-Q3","per":null,"pbr":1.01},{"quarter":"2024-Q4","per":null,"pbr":1.14},{"quarter":"2025-Q1","per":null,"pbr":0.84},{"quarter":"2025-Q2","per":21.31,"pbr":0.81},{"quarter":"2025-Q3","per":null,"pbr":0.97},{"quarter":"2025-Q4","per":11.13,"pbr":0.96},{"quarter":"2026-Q1","per":45.8,"pbr":0.94},{"quarter":"2026-Q2","per":4.37,"pbr":0.95},{"quarter":"현재","per":null,"pbr":1.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":283.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":326.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":325.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":241.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":250.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":284.875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":310.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":278.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":296.49,"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 DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":21.31,"eps":11.7343,"close":250.08,"source":"reported"},{"date":"2025-07","per":21.05,"eps":11.7343,"close":247.05,"source":"reported"},{"date":"2025-08","per":21.05,"eps":11.7343,"close":247.05,"source":"reported"},{"date":"2025-12","per":11.13,"eps":27.9168,"close":310.7,"source":"reported"},{"date":"2026-01","per":11.2,"eps":27.9168,"close":312.75,"source":"reported"},{"date":"2026-02","per":9.63,"eps":27.9168,"close":268.88,"source":"reported"},{"date":"2026-03","per":45.8,"eps":6.0748,"close":278.25,"source":"reported"},{"date":"2026-04","per":49.29,"eps":6.0748,"close":299.45,"source":"reported"},{"date":"2026-05","per":50.07,"eps":6.0748,"close":304.15,"source":"reported"},{"date":"2026-06","per":4.37,"eps":67.7877,"close":296.49,"source":"reported"},{"date":"2026-07","per":4.56,"eps":67.7877,"close":309.37,"source":"reported"},{"date":"2026-08","per":5.39,"eps":67.7877,"close":365.08,"source":"reported"},{"date":"2026-09","per":5.39,"eps":67.7877,"close":365.08,"source":"reported"},{"date":"2026-10","per":5.37,"eps":67.7877,"close":364.15,"source":"reported"}],"trailing_per_history_meta":{"avg":18.97,"std":16.48,"upper_1sd":35.46,"lower_1sd":2.49,"current":5.37,"count":14},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"5.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:51.115542+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.05177100322000586,"dividend_yield":null,"eps":73.38470657972732,"revenue":651000000.0,"operating_income":72600000.0,"net_income":371400000.0,"market_cap":null,"profit_margin":0.5705069124423963,"operating_margin":0.11152073732718894,"roa":0.03622707764338665,"gross_margin":0.5311827956989247,"total_equity":7173900000.0,"total_assets":10252000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0769343044385737,"dividend_yield":null,"eps":-19.5526,"revenue":592100000.0,"operating_income":34100000.0,"net_income":-527100000.0,"market_cap":null,"profit_margin":-0.8902212464110792,"operating_margin":0.05759162303664921,"roa":-0.05384065372829418,"gross_margin":0.5225468670832629,"total_equity":6851300000.0,"total_assets":9790000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018098629226145756,"dividend_yield":null,"eps":26.6548,"revenue":693200000.0,"operating_income":61900000.0,"net_income":134899942.8,"market_cap":null,"profit_margin":0.19460464916330064,"operating_margin":0.08929601846508944,"roa":0.012754686597645726,"gross_margin":0.4979803808424697,"total_equity":7453600000.0,"total_assets":10576500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.050751098444365275,"dividend_yield":null,"eps":-12.6992,"revenue":653000000.0,"operating_income":66400000.0,"net_income":-341900000.0,"market_cap":null,"profit_margin":-0.5235834609494641,"operating_margin":0.10168453292496171,"roa":-0.03526050905490698,"gross_margin":0.5258805513016845,"total_equity":6736800000.0,"total_assets":9696400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008286360738984666,"dividend_yield":null,"eps":11.6718,"revenue":651600000.0,"operating_income":77100000.0,"net_income":59070979.8,"market_cap":null,"profit_margin":0.09065527900552486,"operating_margin":0.11832412523020258,"roa":0.005783277998061503,"gross_margin":0.5299263351749539,"total_equity":7128700000.0,"total_assets":10214100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0017346847621043807,"dividend_yield":null,"eps":2.2894,"revenue":585400000.0,"operating_income":23700000.0,"net_income":11586653.4,"market_cap":null,"profit_margin":0.01979271165015374,"operating_margin":0.040485138366928596,"roa":0.0012162039488186084,"gross_margin":0.5227195080286984,"total_equity":6679400000.0,"total_assets":9526900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10896138096905301,"dividend_yield":null,"eps":-25.567,"revenue":667475000.0,"operating_income":58330000.0,"net_income":-715800000.0,"market_cap":null,"profit_margin":-1.0723997153451441,"operating_margin":0.08738904078804449,"roa":-0.07644087525763288,"gross_margin":0.5122469006329825,"total_equity":6569300000.0,"total_assets":9364100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015775436757022268,"dividend_yield":null,"eps":23.3401,"revenue":649729000.0,"operating_income":64466000.0,"net_income":118124246.1,"market_cap":null,"profit_margin":0.18180540825482625,"operating_margin":0.09921982857468267,"roa":0.01114014787797808,"gross_margin":0.5477714554837478,"total_equity":7487859000.0,"total_assets":10603472000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.31945036774278346,"dividend_yield":null,"eps":-76.54657135287424,"revenue":638476000.0,"operating_income":101496000.0,"net_income":-2165486000.0,"market_cap":null,"profit_margin":-3.391648237365226,"operating_margin":0.15896603787769625,"roa":-0.2235122123816348,"gross_margin":0.5561978837105859,"total_equity":6778787000.0,"total_assets":9688446000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":13.570835132395253,"revenue":610820000.0,"operating_income":52008000.0,"net_income":383916000.0,"market_cap":null,"profit_margin":0.6285255885530926,"operating_margin":0.08514455977210962,"roa":null,"gross_margin":0.5344716937886775,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.040007170695149016,"dividend_yield":null,"eps":12.824055961808694,"revenue":681184000.0,"operating_income":97791000.0,"net_income":349708000.0,"market_cap":null,"profit_margin":0.5133825809179311,"operating_margin":0.14356033024850848,"roa":0.028433694580159312,"gross_margin":0.5371529572039273,"total_equity":8741133000.0,"total_assets":12299070000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012625297075948071,"dividend_yield":null,"eps":3.8965242840710146,"revenue":632124000.0,"operating_income":90949000.0,"net_income":106257000.0,"market_cap":null,"profit_margin":0.168095183856332,"operating_margin":0.14387841626010087,"roa":0.008932204870181372,"gross_margin":0.5310397959893944,"total_equity":8416198000.0,"total_assets":11895943000.0}],"current_price":364.15,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":163.0},{"date":"2016-10-25","close":163.0},{"date":"2016-10-26","close":163.0},{"date":"2016-10-27","close":163.0},{"date":"2016-10-28","close":163.0},{"date":"2016-10-31","close":163.0},{"date":"2016-11-01","close":163.0},{"date":"2016-11-02","close":163.0},{"date":"2016-11-03","close":163.0},{"date":"2016-11-04","close":163.0},{"date":"2016-11-07","close":163.0},{"date":"2016-11-08","close":163.0},{"date":"2016-11-09","close":163.0},{"date":"2016-11-10","close":163.0},{"date":"2016-11-11","close":163.0},{"date":"2016-11-14","close":163.0},{"date":"2016-11-15","close":163.0},{"date":"2016-11-16","close":171.5},{"date":"2016-11-17","close":171.5},{"date":"2016-11-18","close":171.5},{"date":"2016-11-21","close":171.5},{"date":"2016-11-22","close":171.5},{"date":"2016-11-23","close":171.5},{"date":"2016-11-25","close":171.5},{"date":"2016-11-28","close":171.5},{"date":"2016-11-29","close":171.5},{"date":"2016-11-30","close":171.5},{"date":"2016-12-01","close":171.5},{"date":"2016-12-02","close":176.5},{"date":"2016-12-05","close":176.5},{"date":"2016-12-06","close":176.5},{"date":"2016-12-07","close":176.5},{"date":"2016-12-08","close":176.5},{"date":"2016-12-09","close":176.5},{"date":"2016-12-12","close":176.5},{"date":"2016-12-13","close":176.5},{"date":"2016-12-14","close":176.5},{"date":"2016-12-15","close":176.5},{"date":"2016-12-16","close":176.5},{"date":"2016-12-19","close":176.5},{"date":"2016-12-20","close":176.5},{"date":"2016-12-21","close":176.5},{"date":"2016-12-22","close":176.5},{"date":"2016-12-23","close":182.25},{"date":"2016-12-27","close":182.25},{"date":"2016-12-28","close":183.15},{"date":"2016-12-29","close":183.15},{"date":"2016-12-30","close":183.15},{"date":"2017-01-03","close":183.15},{"date":"2017-01-04","close":183.15},{"date":"2017-01-05","close":183.15},{"date":"2017-01-06","close":183.15},{"date":"2017-01-09","close":183.15},{"date":"2017-01-10","close":183.15},{"date":"2017-01-11","close":182.65},{"date":"2017-01-12","close":188.0},{"date":"2017-01-13","close":188.0},{"date":"2017-01-17","close":188.0},{"date":"2017-01-18","close":187.445},{"date":"2017-01-19","close":187.445},{"date":"2017-01-20","close":187.445},{"date":"2017-01-23","close":187.445},{"date":"2017-01-24","close":187.445},{"date":"2017-01-25","close":187.445},{"date":"2017-01-26","close":187.445},{"date":"2017-01-27","close":187.445},{"date":"2017-01-30","close":187.445},{"date":"2017-01-31","close":187.4171},{"date":"2017-02-01","close":187.4171},{"date":"2017-02-02","close":187.4171},{"date":"2017-02-03","close":187.4171},{"date":"2017-02-06","close":187.4171},{"date":"2017-02-07","close":187.4171},{"date":"2017-02-08","close":187.4171},{"date":"2017-02-09","close":187.4171},{"date":"2017-02-10","close":187.4171},{"date":"2017-02-13","close":189.15},{"date":"2017-02-14","close":189.15},{"date":"2017-02-15","close":189.15},{"date":"2017-02-16","close":189.0},{"date":"2017-02-17","close":190.7544},{"date":"2017-02-21","close":190.7544},{"date":"2017-02-22","close":190.7544},{"date":"2017-02-23","close":190.7544},{"date":"2017-02-24","close":190.7544},{"date":"2017-02-27","close":190.7544},{"date":"2017-02-28","close":190.7544},{"date":"2017-03-01","close":190.7544},{"date":"2017-03-02","close":190.7544},{"date":"2017-03-03","close":190.7544},{"date":"2017-03-06","close":190.7544},{"date":"2017-03-07","close":190.7544},{"date":"2017-03-08","close":190.7544},{"date":"2017-03-09","close":190.7544},{"date":"2017-03-10","close":190.7544},{"date":"2017-03-13","close":190.7544},{"date":"2017-03-14","close":201.0},{"date":"2017-03-15","close":201.0},{"date":"2017-03-16","close":203.2},{"date":"2017-03-17","close":197.05},{"date":"2017-03-20","close":197.05},{"date":"2017-03-21","close":197.05},{"date":"2017-03-22","close":197.05},{"date":"2017-03-23","close":197.05},{"date":"2017-03-24","close":197.05},{"date":"2017-03-27","close":199.18},{"date":"2017-03-28","close":199.18},{"date":"2017-03-29","close":199.18},{"date":"2017-03-30","close":199.18},{"date":"2017-03-31","close":199.8},{"date":"2017-04-03","close":199.8},{"date":"2017-04-04","close":199.8},{"date":"2017-04-05","close":199.8},{"date":"2017-04-06","close":199.8},{"date":"2017-04-07","close":199.8},{"date":"2017-04-10","close":199.8},{"date":"2017-04-11","close":199.8},{"date":"2017-04-12","close":199.8},{"date":"2017-04-13","close":199.8},{"date":"2017-04-17","close":199.8},{"date":"2017-04-18","close":199.8},{"date":"2017-04-19","close":199.8},{"date":"2017-04-20","close":199.8},{"date":"2017-04-21","close":199.8},{"date":"2017-04-24","close":208.0},{"date":"2017-04-25","close":208.0},{"date":"2017-04-26","close":208.0},{"date":"2017-04-27","close":208.0},{"date":"2017-04-28","close":208.0},{"date":"2017-05-01","close":219.75},{"date":"2017-05-02","close":220.0},{"date":"2017-05-03","close":220.0},{"date":"2017-05-04","close":220.0},{"date":"2017-05-05","close":220.0},{"date":"2017-05-08","close":220.0},{"date":"2017-05-09","close":221.0},{"date":"2017-05-10","close":221.0},{"date":"2017-05-11","close":221.0},{"date":"2017-05-12","close":221.0},{"date":"2017-05-15","close":221.0},{"date":"2017-05-16","close":221.0},{"date":"2017-05-17","close":221.0},{"date":"2017-05-18","close":221.0},{"date":"2017-05-19","close":221.0},{"date":"2017-05-22","close":221.0},{"date":"2017-05-23","close":216.0},{"date":"2017-05-24","close":216.0},{"date":"2017-05-25","close":219.45},{"date":"2017-05-26","close":219.45},{"date":"2017-05-30","close":220.7345},{"date":"2017-05-31","close":220.7345},{"date":"2017-06-01","close":220.7345},{"date":"2017-06-02","close":220.7345},{"date":"2017-06-05","close":220.7345},{"date":"2017-06-06","close":220.7345},{"date":"2017-06-07","close":220.7345},{"date":"2017-06-08","close":220.7345},{"date":"2017-06-09","close":220.7345},{"date":"2017-06-12","close":220.65},{"date":"2017-06-13","close":220.65},{"date":"2017-06-14","close":220.65},{"date":"2017-06-15","close":220.65},{"date":"2017-06-16","close":220.65},{"date":"2017-06-19","close":220.65},{"date":"2017-06-20","close":220.65},{"date":"2017-06-21","close":220.65},{"date":"2017-06-22","close":222.8},{"date":"2017-06-23","close":222.8},{"date":"2017-06-26","close":222.8},{"date":"2017-06-27","close":222.8},{"date":"2017-06-28","close":226.1},{"date":"2017-06-29","close":226.1},{"date":"2017-06-30","close":225.0},{"date":"2017-07-03","close":225.0},{"date":"2017-07-05","close":228.0},{"date":"2017-07-06","close":228.0},{"date":"2017-07-07","close":228.0},{"date":"2017-07-10","close":225.3},{"date":"2017-07-11","close":225.3},{"date":"2017-07-12","close":224.5},{"date":"2017-07-13","close":224.5},{"date":"2017-07-14","close":224.5},{"date":"2017-07-17","close":224.5},{"date":"2017-07-18","close":224.5},{"date":"2017-07-19","close":224.5},{"date":"2017-07-20","close":235.05},{"date":"2017-07-21","close":235.05},{"date":"2017-07-24","close":235.0},{"date":"2017-07-25","close":235.0},{"date":"2017-07-26","close":235.0},{"date":"2017-07-27","close":236.7151},{"date":"2017-07-28","close":236.55},{"date":"2017-07-31","close":236.55},{"date":"2017-08-01","close":236.55},{"date":"2017-08-02","close":236.55},{"date":"2017-08-03","close":240.3001},{"date":"2017-08-04","close":225.0},{"date":"2017-08-07","close":225.0},{"date":"2017-08-08","close":225.0},{"date":"2017-08-09","close":225.0},{"date":"2017-08-10","close":225.0},{"date":"2017-08-11","close":225.0},{"date":"2017-08-14","close":225.0},{"date":"2017-08-15","close":225.0},{"date":"2017-08-16","close":225.0},{"date":"2017-08-17","close":225.0},{"date":"2017-08-18","close":225.0},{"date":"2017-08-21","close":210.71},{"date":"2017-08-22","close":218.3},{"date":"2017-08-23","close":218.3},{"date":"2017-08-24","close":218.3},{"date":"2017-08-25","close":218.3},{"date":"2017-08-28","close":218.3},{"date":"2017-08-29","close":218.3},{"date":"2017-08-30","close":218.3},{"date":"2017-08-31","close":218.3},{"date":"2017-09-01","close":218.3},{"date":"2017-09-05","close":218.3},{"date":"2017-09-06","close":218.3},{"date":"2017-09-07","close":215.25},{"date":"2017-09-08","close":215.25},{"date":"2017-09-11","close":215.25},{"date":"2017-09-12","close":215.25},{"date":"2017-09-13","close":219.0},{"date":"2017-09-14","close":219.0},{"date":"2017-09-15","close":219.0},{"date":"2017-09-18","close":228.35},{"date":"2017-09-19","close":228.35},{"date":"2017-09-20","close":228.01},{"date":"2017-09-21","close":228.01},{"date":"2017-09-22","close":228.01},{"date":"2017-09-25","close":228.01},{"date":"2017-09-26","close":228.01},{"date":"2017-09-27","close":228.01},{"date":"2017-09-28","close":228.01},{"date":"2017-09-29","close":228.01},{"date":"2017-10-02","close":228.01},{"date":"2017-10-03","close":228.01},{"date":"2017-10-04","close":228.01},{"date":"2017-10-05","close":228.01},{"date":"2017-10-06","close":228.01},{"date":"2017-10-09","close":228.01},{"date":"2017-10-10","close":228.01},{"date":"2017-10-11","close":228.01},{"date":"2017-10-12","close":228.01},{"date":"2017-10-13","close":228.01},{"date":"2017-10-16","close":222.85},{"date":"2017-10-17","close":222.85},{"date":"2017-10-18","close":218.3},{"date":"2017-10-19","close":218.3},{"date":"2017-10-20","close":218.3},{"date":"2017-10-23","close":223.0},{"date":"2017-10-24","close":223.0},{"date":"2017-10-25","close":223.0},{"date":"2017-10-26","close":223.2},{"date":"2017-10-27","close":223.2},{"date":"2017-10-30","close":223.2},{"date":"2017-10-31","close":223.2},{"date":"2017-11-01","close":223.2},{"date":"2017-11-02","close":223.2},{"date":"2017-11-03","close":255.0},{"date":"2017-11-06","close":261.55},{"date":"2017-11-07","close":258.6},{"date":"2017-11-08","close":258.6},{"date":"2017-11-09","close":258.6},{"date":"2017-11-10","close":258.6},{"date":"2017-11-13","close":258.6},{"date":"2017-11-14","close":258.6},{"date":"2017-11-15","close":258.6},{"date":"2017-11-16","close":255.6},{"date":"2017-11-17","close":255.6},{"date":"2017-11-20","close":255.6},{"date":"2017-11-21","close":255.6},{"date":"2017-11-22","close":255.6},{"date":"2017-11-24","close":255.6},{"date":"2017-11-27","close":255.6},{"date":"2017-11-28","close":255.6},{"date":"2017-11-29","close":255.6},{"date":"2017-11-30","close":255.6},{"date":"2017-12-01","close":255.6},{"date":"2017-12-04","close":255.6},{"date":"2017-12-05","close":255.6},{"date":"2017-12-06","close":255.6},{"date":"2017-12-07","close":255.25},{"date":"2017-12-08","close":255.25},{"date":"2017-12-11","close":255.25},{"date":"2017-12-12","close":255.25},{"date":"2017-12-13","close":255.25},{"date":"2017-12-14","close":255.25},{"date":"2017-12-15","close":255.25},{"date":"2017-12-18","close":255.25},{"date":"2017-12-19","close":255.25},{"date":"2017-12-20","close":255.25},{"date":"2017-12-21","close":255.25},{"date":"2017-12-22","close":255.25},{"date":"2017-12-26","close":255.25},{"date":"2017-12-27","close":255.25},{"date":"2017-12-28","close":238.25},{"date":"2017-12-29","close":238.25},{"date":"2018-01-02","close":238.25},{"date":"2018-01-03","close":238.25},{"date":"2018-01-04","close":238.25},{"date":"2018-01-05","close":238.25},{"date":"2018-01-08","close":238.25},{"date":"2018-01-09","close":238.25},{"date":"2018-01-10","close":238.25},{"date":"2018-01-11","close":238.25},{"date":"2018-01-12","close":238.25},{"date":"2018-01-16","close":238.25},{"date":"2018-01-17","close":238.25},{"date":"2018-01-18","close":238.25},{"date":"2018-01-19","close":238.25},{"date":"2018-01-22","close":238.25},{"date":"2018-01-23","close":238.25},{"date":"2018-01-24","close":238.25},{"date":"2018-01-25","close":238.25},{"date":"2018-01-26","close":258.0},{"date":"2018-01-29","close":264.27},{"date":"2018-01-30","close":264.27},{"date":"2018-01-31","close":264.27},{"date":"2018-02-01","close":264.27},{"date":"2018-02-02","close":264.27},{"date":"2018-02-05","close":264.27},{"date":"2018-02-06","close":264.27},{"date":"2018-02-07","close":246.3},{"date":"2018-02-08","close":246.3},{"date":"2018-02-09","close":246.3},{"date":"2018-02-12","close":246.3},{"date":"2018-02-13","close":246.3},{"date":"2018-02-14","close":246.3},{"date":"2018-02-15","close":246.3},{"date":"2018-02-16","close":246.3},{"date":"2018-02-20","close":246.3},{"date":"2018-02-21","close":246.3},{"date":"2018-02-22","close":246.3},{"date":"2018-02-23","close":246.3},{"date":"2018-02-26","close":246.3},{"date":"2018-02-27","close":246.3},{"date":"2018-02-28","close":246.3},{"date":"2018-03-01","close":265.45},{"date":"2018-03-02","close":265.45},{"date":"2018-03-05","close":265.45},{"date":"2018-03-06","close":265.45},{"date":"2018-03-07","close":265.45},{"date":"2018-03-08","close":265.45},{"date":"2018-03-09","close":265.45},{"date":"2018-03-12","close":265.45},{"date":"2018-03-13","close":270.95},{"date":"2018-03-14","close":270.95},{"date":"2018-03-15","close":270.95},{"date":"2018-03-16","close":270.95},{"date":"2018-03-19","close":261.0},{"date":"2018-03-20","close":260.0},{"date":"2018-03-21","close":260.0},{"date":"2018-03-22","close":260.0},{"date":"2018-03-23","close":250.0},{"date":"2018-03-26","close":250.9},{"date":"2018-03-27","close":250.9},{"date":"2018-03-28","close":250.9},{"date":"2018-03-29","close":250.9},{"date":"2018-04-02","close":250.9},{"date":"2018-04-03","close":250.9},{"date":"2018-04-04","close":250.9},{"date":"2018-04-05","close":250.9},{"date":"2018-04-06","close":250.9},{"date":"2018-04-09","close":250.9},{"date":"2018-04-10","close":249.85},{"date":"2018-04-11","close":249.85},{"date":"2018-04-12","close":249.85},{"date":"2018-04-13","close":249.85},{"date":"2018-04-16","close":249.85},{"date":"2018-04-17","close":249.85},{"date":"2018-04-18","close":249.85},{"date":"2018-04-19","close":261.65},{"date":"2018-04-20","close":261.65},{"date":"2018-04-23","close":261.65},{"date":"2018-04-24","close":261.65},{"date":"2018-04-25","close":261.65},{"date":"2018-04-26","close":261.65},{"date":"2018-04-27","close":261.65},{"date":"2018-04-30","close":261.65},{"date":"2018-05-01","close":251.65},{"date":"2018-05-02","close":251.65},{"date":"2018-05-03","close":251.65},{"date":"2018-05-04","close":251.65},{"date":"2018-05-07","close":258.05},{"date":"2018-05-08","close":258.05},{"date":"2018-05-09","close":275.05},{"date":"2018-05-10","close":275.05},{"date":"2018-05-11","close":275.05},{"date":"2018-05-14","close":275.05},{"date":"2018-05-15","close":275.05},{"date":"2018-05-16","close":275.05},{"date":"2018-05-17","close":275.05},{"date":"2018-05-18","close":275.05},{"date":"2018-05-21","close":275.05},{"date":"2018-05-22","close":295.0},{"date":"2018-05-23","close":295.0},{"date":"2018-05-24","close":295.0},{"date":"2018-05-25","close":287.0},{"date":"2018-05-29","close":287.0},{"date":"2018-05-30","close":287.0},{"date":"2018-05-31","close":287.0},{"date":"2018-06-01","close":287.0},{"date":"2018-06-04","close":287.0},{"date":"2018-06-05","close":287.0},{"date":"2018-06-06","close":287.0},{"date":"2018-06-07","close":287.0},{"date":"2018-06-08","close":296.2},{"date":"2018-06-11","close":296.2},{"date":"2018-06-12","close":296.2},{"date":"2018-06-13","close":296.2},{"date":"2018-06-14","close":296.2},{"date":"2018-06-15","close":296.2},{"date":"2018-06-18","close":296.2},{"date":"2018-06-19","close":296.2},{"date":"2018-06-20","close":296.2},{"date":"2018-06-21","close":296.2},{"date":"2018-06-22","close":296.2},{"date":"2018-06-25","close":296.2},{"date":"2018-06-26","close":296.2},{"date":"2018-06-27","close":292.98},{"date":"2018-06-28","close":285.75},{"date":"2018-06-29","close":285.75},{"date":"2018-07-02","close":285.75},{"date":"2018-07-03","close":285.75},{"date":"2018-07-05","close":285.75},{"date":"2018-07-06","close":285.75},{"date":"2018-07-09","close":285.75},{"date":"2018-07-10","close":285.75},{"date":"2018-07-11","close":285.75},{"date":"2018-07-12","close":285.75},{"date":"2018-07-13","close":285.75},{"date":"2018-07-16","close":285.75},{"date":"2018-07-17","close":285.75},{"date":"2018-07-18","close":285.75},{"date":"2018-07-19","close":285.75},{"date":"2018-07-20","close":285.75},{"date":"2018-07-23","close":285.75},{"date":"2018-07-24","close":305.7},{"date":"2018-07-25","close":305.7},{"date":"2018-07-26","close":305.7},{"date":"2018-07-27","close":308.0},{"date":"2018-07-30","close":308.0},{"date":"2018-07-31","close":308.0},{"date":"2018-08-01","close":310.91},{"date":"2018-08-02","close":310.91},{"date":"2018-08-03","close":310.91},{"date":"2018-08-06","close":315.42},{"date":"2018-08-07","close":312.9},{"date":"2018-08-08","close":312.9},{"date":"2018-08-09","close":312.9},{"date":"2018-08-10","close":314.1},{"date":"2018-08-13","close":314.1},{"date":"2018-08-14","close":314.1},{"date":"2018-08-15","close":314.1},{"date":"2018-08-16","close":314.1},{"date":"2018-08-17","close":317.0},{"date":"2018-08-20","close":317.0},{"date":"2018-08-21","close":317.0},{"date":"2018-08-22","close":317.0},{"date":"2018-08-23","close":317.0},{"date":"2018-08-24","close":317.0},{"date":"2018-08-27","close":317.0},{"date":"2018-08-28","close":317.0},{"date":"2018-08-29","close":323.25},{"date":"2018-08-30","close":323.25},{"date":"2018-08-31","close":323.25},{"date":"2018-09-04","close":324.25},{"date":"2018-09-05","close":324.25},{"date":"2018-09-06","close":324.25},{"date":"2018-09-07","close":324.25},{"date":"2018-09-10","close":324.25},{"date":"2018-09-11","close":324.25},{"date":"2018-09-12","close":324.25},{"date":"2018-09-13","close":324.25},{"date":"2018-09-14","close":324.25},{"date":"2018-09-17","close":297.67},{"date":"2018-09-18","close":297.67},{"date":"2018-09-19","close":297.67},{"date":"2018-09-20","close":297.67},{"date":"2018-09-21","close":297.67},{"date":"2018-09-24","close":297.67},{"date":"2018-09-25","close":297.67},{"date":"2018-09-26","close":297.67},{"date":"2018-09-27","close":297.67},{"date":"2018-09-28","close":297.67},{"date":"2018-10-01","close":297.67},{"date":"2018-10-02","close":297.67},{"date":"2018-10-03","close":297.67},{"date":"2018-10-04","close":297.67},{"date":"2018-10-05","close":297.67},{"date":"2018-10-08","close":297.67},{"date":"2018-10-09","close":297.67},{"date":"2018-10-10","close":297.67},{"date":"2018-10-11","close":297.67},{"date":"2018-10-12","close":297.67},{"date":"2018-10-15","close":297.67},{"date":"2018-10-16","close":297.67},{"date":"2018-10-17","close":297.67},{"date":"2018-10-18","close":297.67},{"date":"2018-10-19","close":297.67},{"date":"2018-10-22","close":297.67},{"date":"2018-10-23","close":271.5},{"date":"2018-10-24","close":271.5},{"date":"2018-10-25","close":271.5},{"date":"2018-10-26","close":271.5},{"date":"2018-10-29","close":271.5},{"date":"2018-10-30","close":271.5},{"date":"2018-10-31","close":273.0},{"date":"2018-11-01","close":267.52},{"date":"2018-11-02","close":267.52},{"date":"2018-11-05","close":267.52},{"date":"2018-11-06","close":267.52},{"date":"2018-11-07","close":267.52},{"date":"2018-11-08","close":267.52},{"date":"2018-11-09","close":267.52},{"date":"2018-11-12","close":267.52},{"date":"2018-11-13","close":267.52},{"date":"2018-11-14","close":267.52},{"date":"2018-11-15","close":267.94},{"date":"2018-11-16","close":267.94},{"date":"2018-11-19","close":270.57},{"date":"2018-11-20","close":270.57},{"date":"2018-11-21","close":270.57},{"date":"2018-11-23","close":270.57},{"date":"2018-11-26","close":272.03},{"date":"2018-11-27","close":271.59},{"date":"2018-11-28","close":269.1},{"date":"2018-11-29","close":269.1},{"date":"2018-11-30","close":274.1},{"date":"2018-12-03","close":275.17},{"date":"2018-12-04","close":274.9},{"date":"2018-12-06","close":274.9},{"date":"2018-12-07","close":274.9},{"date":"2018-12-10","close":250.93},{"date":"2018-12-11","close":252.68},{"date":"2018-12-12","close":252.68},{"date":"2018-12-13","close":250.49},{"date":"2018-12-14","close":247.38},{"date":"2018-12-17","close":247.85},{"date":"2018-12-18","close":247.85},{"date":"2018-12-19","close":247.85},{"date":"2018-12-20","close":247.85},{"date":"2018-12-21","close":247.85},{"date":"2018-12-24","close":247.85},{"date":"2018-12-26","close":220.93},{"date":"2018-12-27","close":226.85},{"date":"2018-12-28","close":226.85},{"date":"2018-12-31","close":230.0},{"date":"2019-01-02","close":230.0},{"date":"2019-01-03","close":226.14},{"date":"2019-01-04","close":226.14},{"date":"2019-01-07","close":234.0},{"date":"2019-01-08","close":234.0},{"date":"2019-01-09","close":234.0},{"date":"2019-01-10","close":234.0},{"date":"2019-01-11","close":234.0},{"date":"2019-01-14","close":238.0},{"date":"2019-01-15","close":238.0},{"date":"2019-01-16","close":238.0},{"date":"2019-01-17","close":238.0},{"date":"2019-01-18","close":238.0},{"date":"2019-01-22","close":238.0},{"date":"2019-01-23","close":238.0},{"date":"2019-01-24","close":238.07},{"date":"2019-01-25","close":238.07},{"date":"2019-01-28","close":238.07},{"date":"2019-01-29","close":238.07},{"date":"2019-01-30","close":238.07},{"date":"2019-01-31","close":238.07},{"date":"2019-02-01","close":251.09},{"date":"2019-02-04","close":248.91},{"date":"2019-02-05","close":248.91},{"date":"2019-02-06","close":248.91},{"date":"2019-02-07","close":248.91},{"date":"2019-02-08","close":248.91},{"date":"2019-02-11","close":248.91},{"date":"2019-02-12","close":248.91},{"date":"2019-02-13","close":258.6},{"date":"2019-02-14","close":258.6},{"date":"2019-02-15","close":258.6},{"date":"2019-02-19","close":258.6},{"date":"2019-02-20","close":258.6},{"date":"2019-02-21","close":258.6},{"date":"2019-02-22","close":258.6},{"date":"2019-02-25","close":258.6},{"date":"2019-02-26","close":273.0},{"date":"2019-02-27","close":272.98},{"date":"2019-02-28","close":272.98},{"date":"2019-03-01","close":322.0},{"date":"2019-03-04","close":322.0},{"date":"2019-03-05","close":313.0},{"date":"2019-03-06","close":309.49},{"date":"2019-03-07","close":309.49},{"date":"2019-03-08","close":304.84},{"date":"2019-03-11","close":304.84},{"date":"2019-03-12","close":304.84},{"date":"2019-03-13","close":304.84},{"date":"2019-03-14","close":312.0},{"date":"2019-03-15","close":312.0},{"date":"2019-03-18","close":310.33},{"date":"2019-03-19","close":310.33},{"date":"2019-03-20","close":310.33},{"date":"2019-03-21","close":315.1},{"date":"2019-03-22","close":315.1},{"date":"2019-03-25","close":315.1},{"date":"2019-03-26","close":315.1},{"date":"2019-03-27","close":303.0},{"date":"2019-03-28","close":303.0},{"date":"2019-03-29","close":303.0},{"date":"2019-04-01","close":310.33},{"date":"2019-04-02","close":310.33},{"date":"2019-04-03","close":310.33},{"date":"2019-04-04","close":306.49},{"date":"2019-04-05","close":306.49},{"date":"2019-04-08","close":306.49},{"date":"2019-04-09","close":306.49},{"date":"2019-04-10","close":306.49},{"date":"2019-04-11","close":306.49},{"date":"2019-04-12","close":306.49},{"date":"2019-04-15","close":306.49},{"date":"2019-04-16","close":306.49},{"date":"2019-04-17","close":306.49},{"date":"2019-04-18","close":306.49},{"date":"2019-04-22","close":306.49},{"date":"2019-04-23","close":306.49},{"date":"2019-04-24","close":306.49},{"date":"2019-04-25","close":306.49},{"date":"2019-04-26","close":306.49},{"date":"2019-04-29","close":306.49},{"date":"2019-04-30","close":306.49},{"date":"2019-05-01","close":306.49},{"date":"2019-05-02","close":302.0},{"date":"2019-05-03","close":302.0},{"date":"2019-05-06","close":302.0},{"date":"2019-05-07","close":302.0},{"date":"2019-05-08","close":302.0},{"date":"2019-05-09","close":302.0},{"date":"2019-05-10","close":302.0},{"date":"2019-05-13","close":302.0},{"date":"2019-05-14","close":302.0},{"date":"2019-05-15","close":302.0},{"date":"2019-05-16","close":302.0},{"date":"2019-05-17","close":302.0},{"date":"2019-05-20","close":302.0},{"date":"2019-05-21","close":302.0},{"date":"2019-05-22","close":302.0},{"date":"2019-05-23","close":302.0},{"date":"2019-05-24","close":302.0},{"date":"2019-05-28","close":302.0},{"date":"2019-05-29","close":302.0},{"date":"2019-05-30","close":302.0},{"date":"2019-05-31","close":302.0},{"date":"2019-06-03","close":302.0},{"date":"2019-06-04","close":302.0},{"date":"2019-06-05","close":287.92},{"date":"2019-06-06","close":287.85},{"date":"2019-06-07","close":287.85},{"date":"2019-06-10","close":291.07},{"date":"2019-06-11","close":291.07},{"date":"2019-06-12","close":291.07},{"date":"2019-06-13","close":291.07},{"date":"2019-06-14","close":291.07},{"date":"2019-06-17","close":291.07},{"date":"2019-06-18","close":291.07},{"date":"2019-06-19","close":291.07},{"date":"2019-06-20","close":306.18},{"date":"2019-06-21","close":306.18},{"date":"2019-06-24","close":306.18},{"date":"2019-06-25","close":306.18},{"date":"2019-06-26","close":306.18},{"date":"2019-06-27","close":306.18},{"date":"2019-06-28","close":306.18},{"date":"2019-07-01","close":315.0},{"date":"2019-07-02","close":315.0},{"date":"2019-07-03","close":315.0},{"date":"2019-07-05","close":315.0},{"date":"2019-07-08","close":311.52},{"date":"2019-07-09","close":311.52},{"date":"2019-07-10","close":311.52},{"date":"2019-07-11","close":311.52},{"date":"2019-07-12","close":311.52},{"date":"2019-07-15","close":311.52},{"date":"2019-07-16","close":311.52},{"date":"2019-07-17","close":311.52},{"date":"2019-07-18","close":311.52},{"date":"2019-07-19","close":311.52},{"date":"2019-07-22","close":311.52},{"date":"2019-07-23","close":311.52},{"date":"2019-07-24","close":324.0},{"date":"2019-07-25","close":324.0},{"date":"2019-07-26","close":324.0},{"date":"2019-07-29","close":324.0},{"date":"2019-07-30","close":324.0},{"date":"2019-07-31","close":324.0},{"date":"2019-08-01","close":307.28},{"date":"2019-08-02","close":328.97},{"date":"2019-08-05","close":328.97},{"date":"2019-08-06","close":328.97},{"date":"2019-08-07","close":328.97},{"date":"2019-08-08","close":328.97},{"date":"2019-08-09","close":328.97},{"date":"2019-08-12","close":328.97},{"date":"2019-08-13","close":325.79},{"date":"2019-08-14","close":325.79},{"date":"2019-08-15","close":318.04},{"date":"2019-08-16","close":318.04},{"date":"2019-08-19","close":331.75},{"date":"2019-08-20","close":331.75},{"date":"2019-08-21","close":331.75},{"date":"2019-08-22","close":341.47},{"date":"2019-08-23","close":341.47},{"date":"2019-08-26","close":333.5},{"date":"2019-08-27","close":333.9},{"date":"2019-08-28","close":336.42},{"date":"2019-08-29","close":336.95},{"date":"2019-08-30","close":336.95},{"date":"2019-09-03","close":336.95},{"date":"2019-09-04","close":336.95},{"date":"2019-09-05","close":339.71},{"date":"2019-09-06","close":339.71},{"date":"2019-09-09","close":339.71},{"date":"2019-09-10","close":339.71},{"date":"2019-09-11","close":339.71},{"date":"2019-09-12","close":339.71},{"date":"2019-09-13","close":339.71},{"date":"2019-09-16","close":339.71},{"date":"2019-09-17","close":333.98},{"date":"2019-09-18","close":333.98},{"date":"2019-09-19","close":333.98},{"date":"2019-09-20","close":342.68},{"date":"2019-09-23","close":342.68},{"date":"2019-09-24","close":342.68},{"date":"2019-09-25","close":342.68},{"date":"2019-09-26","close":340.54},{"date":"2019-09-27","close":340.54},{"date":"2019-09-30","close":340.54},{"date":"2019-10-01","close":340.54},{"date":"2019-10-02","close":340.54},{"date":"2019-10-03","close":321.42},{"date":"2019-10-04","close":321.42},{"date":"2019-10-07","close":321.42},{"date":"2019-10-08","close":323.74},{"date":"2019-10-09","close":323.74},{"date":"2019-10-10","close":323.74},{"date":"2019-10-11","close":323.74},{"date":"2019-10-14","close":323.74},{"date":"2019-10-15","close":323.74},{"date":"2019-10-16","close":336.91},{"date":"2019-10-17","close":341.45},{"date":"2019-10-18","close":341.45},{"date":"2019-10-21","close":341.45},{"date":"2019-10-22","close":341.45},{"date":"2019-10-23","close":341.45},{"date":"2019-10-24","close":341.45},{"date":"2019-10-25","close":345.13},{"date":"2019-10-28","close":345.13},{"date":"2019-10-29","close":345.13},{"date":"2019-10-30","close":345.13},{"date":"2019-10-31","close":345.13},{"date":"2019-11-01","close":344.66},{"date":"2019-11-04","close":344.66},{"date":"2019-11-05","close":347.2},{"date":"2019-11-06","close":347.2},{"date":"2019-11-07","close":347.2},{"date":"2019-11-08","close":347.2},{"date":"2019-11-11","close":347.2},{"date":"2019-11-12","close":347.2},{"date":"2019-11-13","close":347.2},{"date":"2019-11-14","close":347.2},{"date":"2019-11-15","close":347.2},{"date":"2019-11-18","close":347.2},{"date":"2019-11-19","close":347.2},{"date":"2019-11-20","close":347.2},{"date":"2019-11-21","close":347.2},{"date":"2019-11-22","close":347.2},{"date":"2019-11-25","close":347.2},{"date":"2019-11-26","close":347.2},{"date":"2019-11-27","close":347.2},{"date":"2019-11-29","close":347.2},{"date":"2019-12-02","close":347.2},{"date":"2019-12-03","close":347.2},{"date":"2019-12-04","close":347.2},{"date":"2019-12-05","close":347.2},{"date":"2019-12-06","close":347.2},{"date":"2019-12-09","close":347.2},{"date":"2019-12-10","close":342.98},{"date":"2019-12-11","close":342.98},{"date":"2019-12-12","close":361.54},{"date":"2019-12-13","close":361.54},{"date":"2019-12-16","close":361.54},{"date":"2019-12-17","close":364.47},{"date":"2019-12-18","close":359.61},{"date":"2019-12-19","close":359.61},{"date":"2019-12-20","close":372.77},{"date":"2019-12-23","close":369.56},{"date":"2019-12-24","close":368.37},{"date":"2019-12-26","close":368.8},{"date":"2019-12-27","close":368.42},{"date":"2019-12-30","close":369.6},{"date":"2019-12-31","close":369.6},{"date":"2020-01-02","close":370.68},{"date":"2020-01-03","close":370.68},{"date":"2020-01-06","close":370.68},{"date":"2020-01-07","close":378.57},{"date":"2020-01-08","close":378.57},{"date":"2020-01-09","close":378.57},{"date":"2020-01-10","close":378.57},{"date":"2020-01-13","close":378.57},{"date":"2020-01-14","close":383.66},{"date":"2020-01-15","close":383.66},{"date":"2020-01-16","close":380.3},{"date":"2020-01-17","close":375.44},{"date":"2020-01-21","close":375.44},{"date":"2020-01-22","close":375.44},{"date":"2020-01-23","close":375.44},{"date":"2020-01-24","close":375.44},{"date":"2020-01-27","close":375.44},{"date":"2020-01-28","close":375.44},{"date":"2020-01-29","close":375.44},{"date":"2020-01-30","close":375.44},{"date":"2020-01-31","close":375.44},{"date":"2020-02-03","close":375.44},{"date":"2020-02-04","close":363.17},{"date":"2020-02-05","close":363.17},{"date":"2020-02-06","close":371.09},{"date":"2020-02-07","close":370.0},{"date":"2020-02-10","close":369.36},{"date":"2020-02-11","close":369.36},{"date":"2020-02-12","close":369.36},{"date":"2020-02-13","close":379.45},{"date":"2020-02-14","close":403.48},{"date":"2020-02-18","close":403.83},{"date":"2020-02-19","close":403.83},{"date":"2020-02-20","close":403.83},{"date":"2020-02-21","close":403.83},{"date":"2020-02-24","close":386.31},{"date":"2020-02-25","close":386.31},{"date":"2020-02-26","close":369.43},{"date":"2020-02-27","close":369.43},{"date":"2020-02-28","close":350.0},{"date":"2020-03-02","close":350.0},{"date":"2020-03-03","close":350.0},{"date":"2020-03-04","close":350.0},{"date":"2020-03-05","close":350.0},{"date":"2020-03-06","close":350.0},{"date":"2020-03-09","close":350.0},{"date":"2020-03-10","close":350.0},{"date":"2020-03-11","close":350.0},{"date":"2020-03-12","close":324.07},{"date":"2020-03-13","close":333.7},{"date":"2020-03-16","close":333.7},{"date":"2020-03-17","close":333.7},{"date":"2020-03-18","close":333.7},{"date":"2020-03-19","close":333.7},{"date":"2020-03-20","close":333.7},{"date":"2020-03-23","close":332.0},{"date":"2020-03-24","close":332.0},{"date":"2020-03-25","close":332.0},{"date":"2020-03-26","close":332.0},{"date":"2020-03-27","close":332.0},{"date":"2020-03-30","close":351.32},{"date":"2020-03-31","close":351.32},{"date":"2020-04-01","close":351.32},{"date":"2020-04-02","close":344.7},{"date":"2020-04-03","close":365.0},{"date":"2020-04-06","close":377.34},{"date":"2020-04-07","close":365.4},{"date":"2020-04-08","close":396.0},{"date":"2020-04-09","close":400.47},{"date":"2020-04-13","close":400.47},{"date":"2020-04-14","close":405.2},{"date":"2020-04-15","close":407.37},{"date":"2020-04-16","close":410.0},{"date":"2020-04-17","close":428.72},{"date":"2020-04-20","close":428.72},{"date":"2020-04-21","close":428.72},{"date":"2020-04-22","close":415.0},{"date":"2020-04-23","close":415.0},{"date":"2020-04-24","close":423.0},{"date":"2020-04-27","close":434.0},{"date":"2020-04-28","close":434.0},{"date":"2020-04-29","close":435.48},{"date":"2020-04-30","close":435.48},{"date":"2020-05-01","close":435.48},{"date":"2020-05-04","close":435.48},{"date":"2020-05-05","close":435.48},{"date":"2020-05-06","close":446.53},{"date":"2020-05-07","close":467.0},{"date":"2020-05-08","close":464.14},{"date":"2020-05-11","close":475.29},{"date":"2020-05-12","close":475.29},{"date":"2020-05-13","close":475.29},{"date":"2020-05-14","close":475.29},{"date":"2020-05-15","close":475.29},{"date":"2020-05-18","close":475.29},{"date":"2020-05-19","close":475.29},{"date":"2020-05-20","close":475.29},{"date":"2020-05-21","close":466.33},{"date":"2020-05-22","close":466.33},{"date":"2020-05-26","close":466.33},{"date":"2020-05-27","close":466.33},{"date":"2020-05-28","close":466.33},{"date":"2020-05-29","close":466.33},{"date":"2020-06-01","close":466.33},{"date":"2020-06-02","close":466.33},{"date":"2020-06-03","close":466.33},{"date":"2020-06-04","close":466.33},{"date":"2020-06-05","close":466.33},{"date":"2020-06-08","close":450.0},{"date":"2020-06-09","close":450.0},{"date":"2020-06-10","close":465.0},{"date":"2020-06-11","close":465.0},{"date":"2020-06-12","close":465.0},{"date":"2020-06-15","close":465.0},{"date":"2020-06-16","close":465.0},{"date":"2020-06-17","close":465.0},{"date":"2020-06-18","close":465.0},{"date":"2020-06-19","close":452.4},{"date":"2020-06-22","close":452.4},{"date":"2020-06-23","close":452.4},{"date":"2020-06-24","close":452.4},{"date":"2020-06-25","close":452.4},{"date":"2020-06-26","close":436.97},{"date":"2020-06-29","close":436.97},{"date":"2020-06-30","close":436.97},{"date":"2020-07-01","close":436.97},{"date":"2020-07-02","close":436.97},{"date":"2020-07-06","close":436.97},{"date":"2020-07-07","close":436.97},{"date":"2020-07-08","close":436.97},{"date":"2020-07-09","close":436.97},{"date":"2020-07-10","close":436.97},{"date":"2020-07-13","close":436.97},{"date":"2020-07-14","close":436.97},{"date":"2020-07-15","close":496.61},{"date":"2020-07-16","close":496.61},{"date":"2020-07-17","close":496.61},{"date":"2020-07-20","close":496.61},{"date":"2020-07-21","close":496.61},{"date":"2020-07-22","close":522.14},{"date":"2020-07-23","close":522.14},{"date":"2020-07-24","close":522.14},{"date":"2020-07-27","close":522.14},{"date":"2020-07-28","close":522.14},{"date":"2020-07-29","close":522.14},{"date":"2020-07-30","close":538.0},{"date":"2020-07-31","close":522.68},{"date":"2020-08-03","close":522.68},{"date":"2020-08-04","close":525.0},{"date":"2020-08-05","close":525.0},{"date":"2020-08-06","close":525.0},{"date":"2020-08-07","close":525.0},{"date":"2020-08-10","close":507.47},{"date":"2020-08-11","close":507.47},{"date":"2020-08-12","close":507.47},{"date":"2020-08-13","close":506.65},{"date":"2020-08-14","close":506.65},{"date":"2020-08-17","close":506.65},{"date":"2020-08-18","close":506.65},{"date":"2020-08-19","close":506.65},{"date":"2020-08-20","close":519.65},{"date":"2020-08-21","close":519.65},{"date":"2020-08-24","close":519.65},{"date":"2020-08-25","close":519.65},{"date":"2020-08-26","close":519.65},{"date":"2020-08-27","close":519.65},{"date":"2020-08-28","close":519.65},{"date":"2020-08-31","close":519.65},{"date":"2020-09-01","close":505.15},{"date":"2020-09-02","close":505.15},{"date":"2020-09-03","close":505.15},{"date":"2020-09-04","close":480.2},{"date":"2020-09-08","close":480.2},{"date":"2020-09-09","close":480.2},{"date":"2020-09-10","close":480.2},{"date":"2020-09-11","close":480.2},{"date":"2020-09-14","close":480.2},{"date":"2020-09-15","close":480.2},{"date":"2020-09-16","close":480.2},{"date":"2020-09-17","close":480.2},{"date":"2020-09-18","close":507.4},{"date":"2020-09-21","close":508.0},{"date":"2020-09-22","close":508.0},{"date":"2020-09-23","close":508.0},{"date":"2020-09-24","close":508.0},{"date":"2020-09-25","close":508.0},{"date":"2020-09-28","close":508.0},{"date":"2020-09-29","close":508.0},{"date":"2020-09-30","close":508.0},{"date":"2020-10-01","close":508.0},{"date":"2020-10-02","close":508.0},{"date":"2020-10-05","close":508.0},{"date":"2020-10-06","close":530.0},{"date":"2020-10-07","close":530.0},{"date":"2020-10-08","close":530.0},{"date":"2020-10-09","close":530.0},{"date":"2020-10-12","close":530.0},{"date":"2020-10-13","close":530.0},{"date":"2020-10-14","close":530.0},{"date":"2020-10-15","close":530.0},{"date":"2020-10-16","close":530.0},{"date":"2020-10-19","close":530.0},{"date":"2020-10-20","close":530.0},{"date":"2020-10-21","close":530.0},{"date":"2020-10-22","close":575.48},{"date":"2020-10-23","close":575.48},{"date":"2020-10-26","close":575.48},{"date":"2020-10-27","close":575.48},{"date":"2020-10-28","close":575.48},{"date":"2020-10-29","close":575.48},{"date":"2020-10-30","close":591.0},{"date":"2020-11-02","close":591.0},{"date":"2020-11-03","close":600.0},{"date":"2020-11-04","close":600.0},{"date":"2020-11-05","close":600.0},{"date":"2020-11-06","close":642.05},{"date":"2020-11-09","close":600.99},{"date":"2020-11-10","close":600.99},{"date":"2020-11-11","close":600.99},{"date":"2020-11-12","close":596.08},{"date":"2020-11-13","close":596.08},{"date":"2020-11-16","close":593.3},{"date":"2020-11-17","close":595.9},{"date":"2020-11-18","close":595.9},{"date":"2020-11-19","close":595.9},{"date":"2020-11-20","close":570.4},{"date":"2020-11-23","close":557.15},{"date":"2020-11-24","close":522.0},{"date":"2020-11-25","close":525.43},{"date":"2020-11-27","close":525.43},{"date":"2020-11-30","close":540.45},{"date":"2020-12-01","close":556.35},{"date":"2020-12-02","close":556.35},{"date":"2020-12-03","close":556.35},{"date":"2020-12-04","close":556.35},{"date":"2020-12-07","close":556.35},{"date":"2020-12-08","close":556.35},{"date":"2020-12-09","close":556.35},{"date":"2020-12-10","close":556.35},{"date":"2020-12-11","close":556.35},{"date":"2020-12-14","close":556.35},{"date":"2020-12-15","close":590.05},{"date":"2020-12-16","close":590.05},{"date":"2020-12-17","close":584.75},{"date":"2020-12-18","close":584.75},{"date":"2020-12-21","close":584.75},{"date":"2020-12-22","close":584.75},{"date":"2020-12-23","close":584.75},{"date":"2020-12-24","close":572.0},{"date":"2020-12-28","close":572.5},{"date":"2020-12-29","close":574.0},{"date":"2020-12-30","close":574.15},{"date":"2020-12-31","close":574.15},{"date":"2021-01-04","close":574.15},{"date":"2021-01-05","close":574.15},{"date":"2021-01-06","close":574.15},{"date":"2021-01-07","close":574.15},{"date":"2021-01-08","close":574.15},{"date":"2021-01-11","close":574.15},{"date":"2021-01-12","close":574.15},{"date":"2021-01-13","close":605.65},{"date":"2021-01-14","close":605.65},{"date":"2021-01-15","close":605.65},{"date":"2021-01-19","close":605.65},{"date":"2021-01-20","close":605.65},{"date":"2021-01-21","close":605.65},{"date":"2021-01-22","close":590.1},{"date":"2021-01-25","close":590.1},{"date":"2021-01-26","close":573.65},{"date":"2021-01-27","close":573.65},{"date":"2021-01-28","close":556.55},{"date":"2021-01-29","close":556.55},{"date":"2021-02-01","close":556.55},{"date":"2021-02-02","close":597.6},{"date":"2021-02-03","close":583.2},{"date":"2021-02-04","close":583.2},{"date":"2021-02-05","close":583.2},{"date":"2021-02-08","close":635.0},{"date":"2021-02-09","close":635.0},{"date":"2021-02-10","close":635.0},{"date":"2021-02-11","close":635.0},{"date":"2021-02-12","close":664.95},{"date":"2021-02-16","close":664.95},{"date":"2021-02-17","close":664.95},{"date":"2021-02-18","close":664.95},{"date":"2021-02-19","close":664.95},{"date":"2021-02-22","close":664.95},{"date":"2021-02-23","close":664.95},{"date":"2021-02-24","close":600.7},{"date":"2021-02-25","close":600.7},{"date":"2021-02-26","close":600.7},{"date":"2021-03-01","close":600.7},{"date":"2021-03-02","close":600.7},{"date":"2021-03-03","close":600.7},{"date":"2021-03-04","close":600.7},{"date":"2021-03-05","close":600.7},{"date":"2021-03-08","close":600.7},{"date":"2021-03-09","close":600.7},{"date":"2021-03-10","close":600.7},{"date":"2021-03-11","close":600.7},{"date":"2021-03-12","close":600.7},{"date":"2021-03-15","close":600.7},{"date":"2021-03-16","close":600.7},{"date":"2021-03-17","close":600.7},{"date":"2021-03-18","close":600.7},{"date":"2021-03-19","close":600.7},{"date":"2021-03-22","close":579.38},{"date":"2021-03-23","close":579.38},{"date":"2021-03-24","close":579.38},{"date":"2021-03-25","close":579.38},{"date":"2021-03-26","close":579.38},{"date":"2021-03-29","close":579.38},{"date":"2021-03-30","close":579.38},{"date":"2021-03-31","close":579.38},{"date":"2021-04-01","close":579.38},{"date":"2021-04-05","close":579.38},{"date":"2021-04-06","close":579.38},{"date":"2021-04-07","close":579.38},{"date":"2021-04-08","close":579.38},{"date":"2021-04-09","close":579.38},{"date":"2021-04-12","close":600.87},{"date":"2021-04-13","close":600.87},{"date":"2021-04-14","close":600.87},{"date":"2021-04-15","close":600.87},{"date":"2021-04-16","close":600.87},{"date":"2021-04-19","close":600.87},{"date":"2021-04-20","close":600.87},{"date":"2021-04-21","close":600.87},{"date":"2021-04-22","close":600.87},{"date":"2021-04-23","close":600.87},{"date":"2021-04-26","close":600.87},{"date":"2021-04-27","close":600.87},{"date":"2021-04-28","close":600.87},{"date":"2021-04-29","close":631.85},{"date":"2021-04-30","close":631.85},{"date":"2021-05-03","close":631.85},{"date":"2021-05-04","close":631.85},{"date":"2021-05-05","close":631.85},{"date":"2021-05-06","close":631.85},{"date":"2021-05-07","close":631.85},{"date":"2021-05-10","close":631.85},{"date":"2021-05-11","close":631.85},{"date":"2021-05-12","close":631.85},{"date":"2021-05-13","close":631.85},{"date":"2021-05-14","close":631.85},{"date":"2021-05-17","close":631.85},{"date":"2021-05-18","close":590.9},{"date":"2021-05-19","close":590.9},{"date":"2021-05-20","close":590.9},{"date":"2021-05-21","close":596.7},{"date":"2021-05-24","close":596.7},{"date":"2021-05-25","close":596.7},{"date":"2021-05-26","close":596.7},{"date":"2021-05-27","close":596.7},{"date":"2021-05-28","close":596.7},{"date":"2021-06-01","close":596.7},{"date":"2021-06-02","close":596.7},{"date":"2021-06-03","close":596.7},{"date":"2021-06-04","close":596.7},{"date":"2021-06-07","close":579.6},{"date":"2021-06-08","close":579.6},{"date":"2021-06-09","close":579.6},{"date":"2021-06-10","close":579.6},{"date":"2021-06-11","close":579.6},{"date":"2021-06-14","close":579.6},{"date":"2021-06-15","close":579.6},{"date":"2021-06-16","close":579.6},{"date":"2021-06-17","close":579.6},{"date":"2021-06-18","close":579.6},{"date":"2021-06-21","close":579.6},{"date":"2021-06-22","close":579.6},{"date":"2021-06-23","close":579.6},{"date":"2021-06-24","close":579.6},{"date":"2021-06-25","close":579.6},{"date":"2021-06-28","close":640.0},{"date":"2021-06-29","close":640.0},{"date":"2021-06-30","close":640.0},{"date":"2021-07-01","close":657.5},{"date":"2021-07-02","close":657.5},{"date":"2021-07-06","close":657.5},{"date":"2021-07-07","close":657.5},{"date":"2021-07-08","close":657.5},{"date":"2021-07-09","close":675.25},{"date":"2021-07-12","close":675.25},{"date":"2021-07-13","close":675.25},{"date":"2021-07-14","close":675.25},{"date":"2021-07-15","close":675.25},{"date":"2021-07-16","close":675.25},{"date":"2021-07-19","close":675.25},{"date":"2021-07-20","close":675.25},{"date":"2021-07-21","close":675.25},{"date":"2021-07-22","close":675.25},{"date":"2021-07-23","close":675.25},{"date":"2021-07-26","close":675.25},{"date":"2021-07-27","close":697.76},{"date":"2021-07-28","close":697.76},{"date":"2021-07-29","close":697.76},{"date":"2021-07-30","close":697.76},{"date":"2021-08-02","close":697.76},{"date":"2021-08-03","close":697.76},{"date":"2021-08-04","close":697.76},{"date":"2021-08-05","close":762.8},{"date":"2021-08-06","close":762.8},{"date":"2021-08-09","close":762.8},{"date":"2021-08-10","close":762.8},{"date":"2021-08-11","close":762.8},{"date":"2021-08-12","close":762.8},{"date":"2021-08-13","close":762.8},{"date":"2021-08-16","close":762.8},{"date":"2021-08-17","close":762.8},{"date":"2021-08-18","close":762.8},{"date":"2021-08-19","close":762.8},{"date":"2021-08-20","close":762.8},{"date":"2021-08-23","close":762.8},{"date":"2021-08-24","close":762.8},{"date":"2021-08-25","close":762.8},{"date":"2021-08-26","close":762.8},{"date":"2021-08-27","close":762.8},{"date":"2021-08-30","close":762.8},{"date":"2021-08-31","close":762.8},{"date":"2021-09-01","close":762.8},{"date":"2021-09-02","close":762.8},{"date":"2021-09-03","close":762.8},{"date":"2021-09-07","close":762.8},{"date":"2021-09-08","close":810.1},{"date":"2021-09-09","close":816.0},{"date":"2021-09-10","close":818.6},{"date":"2021-09-13","close":788.75},{"date":"2021-09-14","close":788.75},{"date":"2021-09-15","close":788.75},{"date":"2021-09-16","close":788.75},{"date":"2021-09-17","close":788.75},{"date":"2021-09-20","close":788.75},{"date":"2021-09-21","close":788.75},{"date":"2021-09-22","close":788.75},{"date":"2021-09-23","close":788.75},{"date":"2021-09-24","close":788.75},{"date":"2021-09-27","close":759.91},{"date":"2021-09-28","close":759.91},{"date":"2021-09-29","close":759.91},{"date":"2021-09-30","close":759.91},{"date":"2021-10-01","close":738.1},{"date":"2021-10-04","close":738.1},{"date":"2021-10-05","close":738.1},{"date":"2021-10-06","close":738.1},{"date":"2021-10-07","close":738.1},{"date":"2021-10-08","close":738.1},{"date":"2021-10-11","close":738.1},{"date":"2021-10-12","close":738.1},{"date":"2021-10-13","close":738.1},{"date":"2021-10-14","close":738.1},{"date":"2021-10-15","close":738.1},{"date":"2021-10-18","close":729.86},{"date":"2021-10-19","close":729.86},{"date":"2021-10-20","close":729.86},{"date":"2021-10-21","close":729.86},{"date":"2021-10-22","close":729.86},{"date":"2021-10-25","close":729.86},{"date":"2021-10-26","close":729.86},{"date":"2021-10-27","close":729.86},{"date":"2021-10-28","close":729.86},{"date":"2021-10-29","close":729.86},{"date":"2021-11-01","close":729.86},{"date":"2021-11-02","close":729.86},{"date":"2021-11-03","close":729.86},{"date":"2021-11-04","close":784.4},{"date":"2021-11-05","close":720.35},{"date":"2021-11-08","close":720.35},{"date":"2021-11-09","close":720.35},{"date":"2021-11-10","close":720.35},{"date":"2021-11-11","close":720.35},{"date":"2021-11-12","close":752.95},{"date":"2021-11-15","close":752.95},{"date":"2021-11-16","close":752.95},{"date":"2021-11-17","close":752.95},{"date":"2021-11-18","close":769.89},{"date":"2021-11-19","close":769.89},{"date":"2021-11-22","close":769.89},{"date":"2021-11-23","close":769.89},{"date":"2021-11-24","close":769.89},{"date":"2021-11-26","close":769.89},{"date":"2021-11-29","close":750.16},{"date":"2021-11-30","close":750.16},{"date":"2021-12-01","close":750.16},{"date":"2021-12-02","close":750.16},{"date":"2021-12-03","close":750.16},{"date":"2021-12-06","close":750.16},{"date":"2021-12-07","close":750.16},{"date":"2021-12-08","close":750.16},{"date":"2021-12-09","close":750.16},{"date":"2021-12-10","close":750.16},{"date":"2021-12-13","close":750.16},{"date":"2021-12-14","close":750.16},{"date":"2021-12-15","close":750.16},{"date":"2021-12-16","close":750.16},{"date":"2021-12-17","close":750.16},{"date":"2021-12-20","close":722.91},{"date":"2021-12-21","close":722.91},{"date":"2021-12-22","close":722.91},{"date":"2021-12-23","close":722.91},{"date":"2021-12-27","close":722.91},{"date":"2021-12-28","close":722.91},{"date":"2021-12-29","close":722.91},{"date":"2021-12-30","close":722.91},{"date":"2021-12-31","close":722.91},{"date":"2022-01-03","close":735.0},{"date":"2022-01-04","close":700.4},{"date":"2022-01-05","close":700.8},{"date":"2022-01-06","close":700.8},{"date":"2022-01-07","close":679.04},{"date":"2022-01-10","close":679.04},{"date":"2022-01-11","close":672.0},{"date":"2022-01-12","close":669.0},{"date":"2022-01-13","close":669.0},{"date":"2022-01-14","close":624.28},{"date":"2022-01-18","close":600.66},{"date":"2022-01-19","close":605.0},{"date":"2022-01-20","close":605.0},{"date":"2022-01-21","close":584.0},{"date":"2022-01-24","close":567.95},{"date":"2022-01-25","close":567.95},{"date":"2022-01-26","close":569.5},{"date":"2022-01-27","close":569.5},{"date":"2022-01-28","close":569.5},{"date":"2022-01-31","close":600.0},{"date":"2022-02-01","close":609.0},{"date":"2022-02-02","close":622.42},{"date":"2022-02-03","close":628.0},{"date":"2022-02-04","close":625.9},{"date":"2022-02-07","close":634.0},{"date":"2022-02-08","close":634.0},{"date":"2022-02-09","close":638.19},{"date":"2022-02-10","close":627.34},{"date":"2022-02-11","close":658.0},{"date":"2022-02-14","close":638.92},{"date":"2022-02-15","close":638.92},{"date":"2022-02-16","close":638.92},{"date":"2022-02-17","close":638.92},{"date":"2022-02-18","close":638.92},{"date":"2022-02-22","close":584.11},{"date":"2022-02-23","close":584.11},{"date":"2022-02-24","close":593.11},{"date":"2022-02-25","close":645.69},{"date":"2022-02-28","close":637.04},{"date":"2022-03-01","close":637.04},{"date":"2022-03-02","close":615.0},{"date":"2022-03-03","close":615.0},{"date":"2022-03-04","close":615.0},{"date":"2022-03-07","close":615.0},{"date":"2022-03-08","close":559.65},{"date":"2022-03-09","close":559.65},{"date":"2022-03-10","close":559.65},{"date":"2022-03-11","close":559.65},{"date":"2022-03-14","close":559.65},{"date":"2022-03-15","close":559.65},{"date":"2022-03-16","close":569.06},{"date":"2022-03-17","close":569.06},{"date":"2022-03-18","close":586.7},{"date":"2022-03-21","close":586.7},{"date":"2022-03-22","close":586.7},{"date":"2022-03-23","close":571.66},{"date":"2022-03-24","close":571.66},{"date":"2022-03-25","close":571.66},{"date":"2022-03-28","close":571.66},{"date":"2022-03-29","close":587.56},{"date":"2022-03-30","close":587.56},{"date":"2022-03-31","close":587.56},{"date":"2022-04-01","close":587.56},{"date":"2022-04-04","close":587.56},{"date":"2022-04-05","close":587.56},{"date":"2022-04-06","close":587.56},{"date":"2022-04-07","close":594.0},{"date":"2022-04-08","close":594.0},{"date":"2022-04-11","close":589.38},{"date":"2022-04-12","close":589.38},{"date":"2022-04-13","close":589.38},{"date":"2022-04-14","close":589.38},{"date":"2022-04-18","close":552.1},{"date":"2022-04-19","close":552.1},{"date":"2022-04-20","close":562.35},{"date":"2022-04-21","close":559.29},{"date":"2022-04-22","close":538.38},{"date":"2022-04-25","close":538.38},{"date":"2022-04-26","close":520.0},{"date":"2022-04-27","close":507.99},{"date":"2022-04-28","close":507.99},{"date":"2022-04-29","close":517.95},{"date":"2022-05-02","close":517.95},{"date":"2022-05-03","close":505.0},{"date":"2022-05-04","close":505.0},{"date":"2022-05-05","close":505.0},{"date":"2022-05-06","close":505.0},{"date":"2022-05-09","close":505.0},{"date":"2022-05-10","close":505.0},{"date":"2022-05-11","close":505.0},{"date":"2022-05-12","close":505.0},{"date":"2022-05-13","close":505.0},{"date":"2022-05-16","close":505.0},{"date":"2022-05-17","close":505.0},{"date":"2022-05-18","close":505.0},{"date":"2022-05-19","close":505.0},{"date":"2022-05-20","close":505.0},{"date":"2022-05-23","close":505.0},{"date":"2022-05-24","close":505.0},{"date":"2022-05-25","close":505.0},{"date":"2022-05-26","close":505.0},{"date":"2022-05-27","close":505.0},{"date":"2022-05-31","close":505.0},{"date":"2022-06-01","close":505.0},{"date":"2022-06-02","close":553.22},{"date":"2022-06-03","close":535.83},{"date":"2022-06-06","close":535.83},{"date":"2022-06-07","close":535.83},{"date":"2022-06-08","close":535.83},{"date":"2022-06-09","close":535.83},{"date":"2022-06-10","close":535.83},{"date":"2022-06-13","close":535.83},{"date":"2022-06-14","close":535.83},{"date":"2022-06-15","close":535.83},{"date":"2022-06-16","close":535.83},{"date":"2022-06-17","close":465.0},{"date":"2022-06-21","close":471.62},{"date":"2022-06-22","close":471.62},{"date":"2022-06-23","close":471.62},{"date":"2022-06-24","close":471.62},{"date":"2022-06-27","close":471.62},{"date":"2022-06-28","close":471.62},{"date":"2022-06-29","close":471.62},{"date":"2022-06-30","close":471.62},{"date":"2022-07-01","close":497.86},{"date":"2022-07-05","close":497.86},{"date":"2022-07-06","close":497.86},{"date":"2022-07-07","close":497.86},{"date":"2022-07-08","close":497.86},{"date":"2022-07-11","close":497.86},{"date":"2022-07-12","close":497.86},{"date":"2022-07-13","close":497.86},{"date":"2022-07-14","close":497.86},{"date":"2022-07-15","close":497.86},{"date":"2022-07-18","close":497.86},{"date":"2022-07-19","close":484.36},{"date":"2022-07-20","close":484.36},{"date":"2022-07-21","close":484.36},{"date":"2022-07-22","close":484.36},{"date":"2022-07-25","close":484.36},{"date":"2022-07-26","close":484.36},{"date":"2022-07-27","close":484.36},{"date":"2022-07-28","close":484.36},{"date":"2022-07-29","close":484.36},{"date":"2022-08-01","close":484.36},{"date":"2022-08-02","close":550.67},{"date":"2022-08-03","close":550.67},{"date":"2022-08-04","close":550.67},{"date":"2022-08-05","close":539.02},{"date":"2022-08-08","close":539.02},{"date":"2022-08-09","close":518.95},{"date":"2022-08-10","close":518.95},{"date":"2022-08-11","close":518.95},{"date":"2022-08-12","close":518.95},{"date":"2022-08-15","close":518.95},{"date":"2022-08-16","close":518.95},{"date":"2022-08-17","close":518.95},{"date":"2022-08-18","close":518.95},{"date":"2022-08-19","close":518.95},{"date":"2022-08-22","close":518.95},{"date":"2022-08-23","close":518.95},{"date":"2022-08-24","close":518.95},{"date":"2022-08-25","close":518.95},{"date":"2022-08-26","close":518.95},{"date":"2022-08-29","close":518.95},{"date":"2022-08-30","close":518.95},{"date":"2022-08-31","close":518.95},{"date":"2022-09-01","close":518.95},{"date":"2022-09-02","close":518.95},{"date":"2022-09-06","close":518.95},{"date":"2022-09-07","close":518.95},{"date":"2022-09-08","close":518.95},{"date":"2022-09-09","close":518.95},{"date":"2022-09-12","close":518.95},{"date":"2022-09-13","close":518.95},{"date":"2022-09-14","close":518.95},{"date":"2022-09-15","close":518.95},{"date":"2022-09-16","close":518.95},{"date":"2022-09-19","close":518.95},{"date":"2022-09-20","close":437.43},{"date":"2022-09-21","close":443.53},{"date":"2022-09-22","close":418.65},{"date":"2022-09-23","close":418.65},{"date":"2022-09-26","close":418.65},{"date":"2022-09-27","close":418.65},{"date":"2022-09-28","close":418.65},{"date":"2022-09-29","close":418.65},{"date":"2022-09-30","close":418.65},{"date":"2022-10-03","close":418.65},{"date":"2022-10-04","close":418.65},{"date":"2022-10-05","close":456.1},{"date":"2022-10-06","close":450.45},{"date":"2022-10-07","close":450.45},{"date":"2022-10-10","close":397.28},{"date":"2022-10-11","close":397.28},{"date":"2022-10-12","close":397.28},{"date":"2022-10-13","close":397.28},{"date":"2022-10-14","close":397.28},{"date":"2022-10-17","close":397.28},{"date":"2022-10-18","close":397.28},{"date":"2022-10-19","close":383.95},{"date":"2022-10-20","close":383.95},{"date":"2022-10-21","close":383.95},{"date":"2022-10-24","close":383.95},{"date":"2022-10-25","close":383.95},{"date":"2022-10-26","close":383.95},{"date":"2022-10-27","close":390.84},{"date":"2022-10-28","close":355.36},{"date":"2022-10-31","close":355.36},{"date":"2022-11-01","close":355.36},{"date":"2022-11-02","close":355.36},{"date":"2022-11-03","close":355.36},{"date":"2022-11-04","close":355.36},{"date":"2022-11-07","close":355.36},{"date":"2022-11-08","close":355.36},{"date":"2022-11-09","close":355.36},{"date":"2022-11-10","close":426.97},{"date":"2022-11-11","close":426.97},{"date":"2022-11-14","close":426.97},{"date":"2022-11-15","close":427.7},{"date":"2022-11-16","close":409.99},{"date":"2022-11-17","close":391.16},{"date":"2022-11-18","close":391.16},{"date":"2022-11-21","close":391.16},{"date":"2022-11-22","close":391.16},{"date":"2022-11-23","close":391.16},{"date":"2022-11-25","close":391.16},{"date":"2022-11-28","close":404.66},{"date":"2022-11-29","close":404.66},{"date":"2022-11-30","close":404.66},{"date":"2022-12-01","close":404.66},{"date":"2022-12-02","close":404.66},{"date":"2022-12-05","close":404.66},{"date":"2022-12-06","close":404.66},{"date":"2022-12-07","close":404.66},{"date":"2022-12-08","close":404.66},{"date":"2022-12-09","close":404.66},{"date":"2022-12-12","close":404.66},{"date":"2022-12-13","close":404.66},{"date":"2022-12-14","close":404.66},{"date":"2022-12-15","close":404.66},{"date":"2022-12-16","close":404.66},{"date":"2022-12-19","close":404.66},{"date":"2022-12-20","close":404.66},{"date":"2022-12-21","close":404.66},{"date":"2022-12-22","close":404.66},{"date":"2022-12-23","close":404.66},{"date":"2022-12-27","close":404.66},{"date":"2022-12-28","close":404.66},{"date":"2022-12-29","close":404.66},{"date":"2022-12-30","close":404.66},{"date":"2023-01-03","close":404.66},{"date":"2023-01-04","close":404.66},{"date":"2023-01-05","close":404.66},{"date":"2023-01-06","close":404.66},{"date":"2023-01-09","close":404.66},{"date":"2023-01-10","close":404.66},{"date":"2023-01-11","close":404.66},{"date":"2023-01-12","close":404.66},{"date":"2023-01-13","close":404.66},{"date":"2023-01-17","close":404.66},{"date":"2023-01-18","close":404.66},{"date":"2023-01-19","close":404.66},{"date":"2023-01-20","close":404.66},{"date":"2023-01-23","close":404.66},{"date":"2023-01-24","close":404.66},{"date":"2023-01-25","close":404.66},{"date":"2023-01-26","close":404.66},{"date":"2023-01-27","close":404.66},{"date":"2023-01-30","close":404.66},{"date":"2023-01-31","close":404.66},{"date":"2023-02-01","close":404.66},{"date":"2023-02-02","close":404.66},{"date":"2023-02-03","close":404.66},{"date":"2023-02-06","close":404.66},{"date":"2023-02-07","close":404.66},{"date":"2023-02-08","close":404.66},{"date":"2023-02-09","close":404.66},{"date":"2023-02-10","close":404.66},{"date":"2023-02-13","close":404.66},{"date":"2023-02-14","close":404.66},{"date":"2023-02-15","close":404.66},{"date":"2023-02-16","close":404.66},{"date":"2023-02-17","close":404.66},{"date":"2023-02-21","close":404.66},{"date":"2023-02-22","close":404.66},{"date":"2023-02-23","close":404.66},{"date":"2023-02-24","close":404.66},{"date":"2023-02-27","close":404.66},{"date":"2023-02-28","close":404.66},{"date":"2023-03-01","close":404.66},{"date":"2023-03-02","close":404.66},{"date":"2023-03-03","close":404.66},{"date":"2023-03-06","close":404.66},{"date":"2023-03-07","close":404.66},{"date":"2023-03-08","close":404.66},{"date":"2023-03-09","close":404.66},{"date":"2023-03-10","close":404.66},{"date":"2023-03-13","close":404.66},{"date":"2023-03-14","close":404.66},{"date":"2023-03-15","close":404.66},{"date":"2023-03-16","close":404.66},{"date":"2023-03-17","close":404.66},{"date":"2023-03-20","close":464.1},{"date":"2023-03-21","close":464.1},{"date":"2023-03-22","close":464.1},{"date":"2023-03-23","close":464.1},{"date":"2023-03-24","close":464.1},{"date":"2023-03-27","close":464.1},{"date":"2023-03-28","close":464.1},{"date":"2023-03-29","close":464.1},{"date":"2023-03-30","close":464.1},{"date":"2023-03-31","close":464.1},{"date":"2023-04-03","close":464.1},{"date":"2023-04-04","close":464.1},{"date":"2023-04-05","close":464.1},{"date":"2023-04-06","close":464.1},{"date":"2023-04-10","close":464.1},{"date":"2023-04-11","close":464.1},{"date":"2023-04-12","close":464.1},{"date":"2023-04-13","close":464.1},{"date":"2023-04-14","close":464.1},{"date":"2023-04-17","close":464.1},{"date":"2023-04-18","close":464.1},{"date":"2023-04-19","close":464.1},{"date":"2023-04-20","close":464.1},{"date":"2023-04-21","close":464.1},{"date":"2023-04-24","close":464.1},{"date":"2023-04-25","close":464.1},{"date":"2023-04-26","close":464.1},{"date":"2023-04-27","close":464.1},{"date":"2023-04-28","close":464.1},{"date":"2023-05-01","close":464.1},{"date":"2023-05-02","close":464.1},{"date":"2023-05-03","close":464.1},{"date":"2023-05-04","close":467.95},{"date":"2023-05-05","close":467.95},{"date":"2023-05-08","close":467.95},{"date":"2023-05-09","close":467.95},{"date":"2023-05-10","close":373.9},{"date":"2023-05-11","close":373.9},{"date":"2023-05-12","close":373.9},{"date":"2023-05-15","close":373.9},{"date":"2023-05-16","close":373.9},{"date":"2023-05-17","close":373.9},{"date":"2023-05-18","close":373.9},{"date":"2023-05-19","close":373.9},{"date":"2023-05-22","close":373.9},{"date":"2023-05-23","close":373.9},{"date":"2023-05-24","close":373.9},{"date":"2023-05-25","close":373.9},{"date":"2023-05-26","close":373.9},{"date":"2023-05-30","close":373.9},{"date":"2023-05-31","close":373.9},{"date":"2023-06-01","close":373.9},{"date":"2023-06-02","close":371.1},{"date":"2023-06-05","close":371.1},{"date":"2023-06-06","close":371.1},{"date":"2023-06-07","close":371.1},{"date":"2023-06-08","close":371.1},{"date":"2023-06-09","close":371.1},{"date":"2023-06-12","close":371.1},{"date":"2023-06-13","close":371.1},{"date":"2023-06-14","close":371.1},{"date":"2023-06-15","close":371.1},{"date":"2023-06-16","close":371.1},{"date":"2023-06-20","close":371.1},{"date":"2023-06-21","close":371.1},{"date":"2023-06-22","close":371.1},{"date":"2023-06-23","close":371.1},{"date":"2023-06-26","close":371.1},{"date":"2023-06-27","close":371.1},{"date":"2023-06-28","close":371.1},{"date":"2023-06-29","close":371.1},{"date":"2023-06-30","close":371.1},{"date":"2023-07-03","close":371.1},{"date":"2023-07-05","close":371.1},{"date":"2023-07-06","close":371.1},{"date":"2023-07-07","close":371.1},{"date":"2023-07-10","close":371.1},{"date":"2023-07-11","close":371.1},{"date":"2023-07-12","close":371.1},{"date":"2023-07-13","close":371.1},{"date":"2023-07-14","close":371.1},{"date":"2023-07-17","close":387.55},{"date":"2023-07-18","close":387.55},{"date":"2023-07-19","close":387.55},{"date":"2023-07-20","close":387.55},{"date":"2023-07-21","close":387.55},{"date":"2023-07-24","close":387.55},{"date":"2023-07-25","close":387.55},{"date":"2023-07-26","close":387.55},{"date":"2023-07-27","close":387.55},{"date":"2023-07-28","close":387.55},{"date":"2023-07-31","close":387.55},{"date":"2023-08-01","close":387.55},{"date":"2023-08-02","close":387.55},{"date":"2023-08-03","close":387.55},{"date":"2023-08-04","close":387.55},{"date":"2023-08-07","close":387.55},{"date":"2023-08-08","close":387.55},{"date":"2023-08-09","close":387.55},{"date":"2023-08-10","close":387.55},{"date":"2023-08-11","close":387.55},{"date":"2023-08-14","close":387.55},{"date":"2023-08-15","close":387.55},{"date":"2023-08-16","close":387.55},{"date":"2023-08-17","close":387.55},{"date":"2023-08-18","close":387.55},{"date":"2023-08-21","close":387.55},{"date":"2023-08-22","close":387.55},{"date":"2023-08-23","close":387.55},{"date":"2023-08-24","close":387.55},{"date":"2023-08-25","close":387.55},{"date":"2023-08-28","close":387.55},{"date":"2023-08-29","close":387.55},{"date":"2023-08-30","close":387.55},{"date":"2023-08-31","close":387.55},{"date":"2023-09-01","close":387.55},{"date":"2023-09-05","close":387.55},{"date":"2023-09-06","close":387.55},{"date":"2023-09-07","close":387.55},{"date":"2023-09-08","close":387.55},{"date":"2023-09-11","close":387.55},{"date":"2023-09-12","close":387.55},{"date":"2023-09-13","close":387.55},{"date":"2023-09-14","close":387.55},{"date":"2023-09-15","close":387.55},{"date":"2023-09-18","close":373.78},{"date":"2023-09-19","close":373.78},{"date":"2023-09-20","close":373.78},{"date":"2023-09-21","close":373.78},{"date":"2023-09-22","close":373.78},{"date":"2023-09-25","close":373.78},{"date":"2023-09-26","close":373.78},{"date":"2023-09-27","close":373.78},{"date":"2023-09-28","close":373.78},{"date":"2023-09-29","close":355.06},{"date":"2023-10-02","close":355.06},{"date":"2023-10-03","close":355.06},{"date":"2023-10-04","close":355.06},{"date":"2023-10-05","close":355.06},{"date":"2023-10-06","close":355.06},{"date":"2023-10-09","close":355.06},{"date":"2023-10-10","close":355.06},{"date":"2023-10-11","close":355.06},{"date":"2023-10-12","close":355.06},{"date":"2023-10-13","close":355.06},{"date":"2023-10-16","close":355.06},{"date":"2023-10-17","close":355.06},{"date":"2023-10-18","close":355.06},{"date":"2023-10-19","close":317.26},{"date":"2023-10-20","close":317.26},{"date":"2023-10-23","close":317.26},{"date":"2023-10-24","close":301.0},{"date":"2023-10-25","close":301.0},{"date":"2023-10-26","close":301.0},{"date":"2023-10-27","close":271.0},{"date":"2023-10-30","close":271.0},{"date":"2023-10-31","close":273.0},{"date":"2023-11-01","close":273.0},{"date":"2023-11-02","close":273.0},{"date":"2023-11-03","close":273.0},{"date":"2023-11-06","close":273.0},{"date":"2023-11-07","close":300.1},{"date":"2023-11-08","close":300.1},{"date":"2023-11-09","close":300.1},{"date":"2023-11-10","close":300.1},{"date":"2023-11-13","close":300.1},{"date":"2023-11-14","close":300.1},{"date":"2023-11-15","close":300.1},{"date":"2023-11-16","close":300.1},{"date":"2023-11-17","close":300.1},{"date":"2023-11-20","close":300.1},{"date":"2023-11-21","close":300.1},{"date":"2023-11-22","close":300.1},{"date":"2023-11-24","close":300.1},{"date":"2023-11-27","close":300.1},{"date":"2023-11-28","close":300.1},{"date":"2023-11-29","close":306.87},{"date":"2023-11-30","close":306.87},{"date":"2023-12-01","close":306.87},{"date":"2023-12-04","close":306.87},{"date":"2023-12-05","close":306.87},{"date":"2023-12-06","close":309.45},{"date":"2023-12-07","close":310.0},{"date":"2023-12-08","close":305.75},{"date":"2023-12-11","close":305.75},{"date":"2023-12-12","close":305.75},{"date":"2023-12-13","close":305.75},{"date":"2023-12-14","close":305.75},{"date":"2023-12-15","close":305.75},{"date":"2023-12-18","close":305.75},{"date":"2023-12-19","close":305.75},{"date":"2023-12-20","close":305.75},{"date":"2023-12-21","close":305.75},{"date":"2023-12-22","close":320.65},{"date":"2023-12-26","close":320.65},{"date":"2023-12-27","close":320.65},{"date":"2023-12-28","close":320.65},{"date":"2023-12-29","close":320.65},{"date":"2024-01-02","close":320.65},{"date":"2024-01-03","close":320.65},{"date":"2024-01-04","close":315.8},{"date":"2024-01-05","close":317.3},{"date":"2024-01-08","close":317.3},{"date":"2024-01-09","close":317.3},{"date":"2024-01-10","close":317.3},{"date":"2024-01-11","close":317.3},{"date":"2024-01-12","close":317.3},{"date":"2024-01-16","close":317.3},{"date":"2024-01-17","close":317.3},{"date":"2024-01-18","close":317.3},{"date":"2024-01-19","close":317.3},{"date":"2024-01-22","close":317.3},{"date":"2024-01-23","close":317.3},{"date":"2024-01-24","close":317.3},{"date":"2024-01-25","close":317.3},{"date":"2024-01-26","close":317.3},{"date":"2024-01-29","close":317.3},{"date":"2024-01-30","close":317.3},{"date":"2024-01-31","close":317.3},{"date":"2024-02-01","close":317.3},{"date":"2024-02-02","close":317.3},{"date":"2024-02-05","close":317.3},{"date":"2024-02-06","close":323.65},{"date":"2024-02-07","close":323.65},{"date":"2024-02-08","close":321.02},{"date":"2024-02-09","close":321.02},{"date":"2024-02-12","close":321.02},{"date":"2024-02-13","close":321.02},{"date":"2024-02-14","close":321.02},{"date":"2024-02-15","close":328.45},{"date":"2024-02-16","close":352.91},{"date":"2024-02-20","close":352.91},{"date":"2024-02-21","close":352.91},{"date":"2024-02-22","close":352.91},{"date":"2024-02-23","close":338.0},{"date":"2024-02-26","close":337.15},{"date":"2024-02-27","close":337.15},{"date":"2024-02-28","close":330.7},{"date":"2024-02-29","close":326.65},{"date":"2024-03-01","close":332.2},{"date":"2024-03-04","close":332.2},{"date":"2024-03-05","close":332.2},{"date":"2024-03-06","close":332.2},{"date":"2024-03-07","close":332.2},{"date":"2024-03-08","close":332.2},{"date":"2024-03-11","close":332.2},{"date":"2024-03-12","close":332.2},{"date":"2024-03-13","close":332.2},{"date":"2024-03-14","close":332.2},{"date":"2024-03-15","close":332.2},{"date":"2024-03-18","close":332.2},{"date":"2024-03-19","close":332.2},{"date":"2024-03-20","close":332.2},{"date":"2024-03-21","close":332.2},{"date":"2024-03-22","close":332.2},{"date":"2024-03-25","close":332.2},{"date":"2024-03-26","close":332.2},{"date":"2024-03-27","close":332.2},{"date":"2024-03-28","close":332.2},{"date":"2024-04-01","close":332.2},{"date":"2024-04-02","close":332.2},{"date":"2024-04-03","close":332.2},{"date":"2024-04-04","close":332.2},{"date":"2024-04-05","close":332.2},{"date":"2024-04-08","close":327.0},{"date":"2024-04-09","close":338.55},{"date":"2024-04-10","close":338.55},{"date":"2024-04-11","close":338.55},{"date":"2024-04-12","close":338.55},{"date":"2024-04-15","close":338.55},{"date":"2024-04-16","close":338.55},{"date":"2024-04-17","close":338.55},{"date":"2024-04-18","close":279.91},{"date":"2024-04-19","close":279.91},{"date":"2024-04-22","close":279.91},{"date":"2024-04-23","close":279.91},{"date":"2024-04-24","close":279.91},{"date":"2024-04-25","close":279.91},{"date":"2024-04-26","close":279.91},{"date":"2024-04-29","close":279.91},{"date":"2024-04-30","close":279.91},{"date":"2024-05-01","close":279.91},{"date":"2024-05-02","close":279.91},{"date":"2024-05-03","close":279.91},{"date":"2024-05-06","close":279.91},{"date":"2024-05-07","close":279.91},{"date":"2024-05-08","close":279.91},{"date":"2024-05-09","close":279.91},{"date":"2024-05-10","close":279.91},{"date":"2024-05-13","close":279.91},{"date":"2024-05-14","close":279.91},{"date":"2024-05-15","close":279.91},{"date":"2024-05-16","close":279.91},{"date":"2024-05-17","close":279.91},{"date":"2024-05-20","close":279.91},{"date":"2024-05-21","close":279.91},{"date":"2024-05-22","close":279.91},{"date":"2024-05-23","close":279.91},{"date":"2024-05-24","close":279.91},{"date":"2024-05-28","close":279.91},{"date":"2024-05-29","close":279.91},{"date":"2024-05-30","close":279.91},{"date":"2024-05-31","close":279.91},{"date":"2024-06-03","close":288.4},{"date":"2024-06-04","close":288.4},{"date":"2024-06-05","close":288.4},{"date":"2024-06-06","close":288.4},{"date":"2024-06-07","close":288.4},{"date":"2024-06-10","close":288.4},{"date":"2024-06-11","close":288.4},{"date":"2024-06-12","close":288.4},{"date":"2024-06-13","close":283.45},{"date":"2024-06-14","close":283.45},{"date":"2024-06-17","close":283.45},{"date":"2024-06-18","close":283.45},{"date":"2024-06-20","close":283.45},{"date":"2024-06-21","close":283.45},{"date":"2024-06-24","close":283.45},{"date":"2024-06-25","close":283.45},{"date":"2024-06-26","close":283.45},{"date":"2024-06-27","close":283.45},{"date":"2024-06-28","close":283.45},{"date":"2024-07-01","close":283.45},{"date":"2024-07-02","close":283.45},{"date":"2024-07-03","close":283.45},{"date":"2024-07-05","close":283.45},{"date":"2024-07-08","close":283.45},{"date":"2024-07-09","close":283.45},{"date":"2024-07-10","close":283.45},{"date":"2024-07-11","close":283.45},{"date":"2024-07-12","close":283.45},{"date":"2024-07-15","close":283.45},{"date":"2024-07-16","close":283.45},{"date":"2024-07-17","close":283.45},{"date":"2024-07-18","close":283.45},{"date":"2024-07-19","close":294.23},{"date":"2024-07-22","close":294.23},{"date":"2024-07-23","close":294.23},{"date":"2024-07-24","close":294.23},{"date":"2024-07-25","close":294.23},{"date":"2024-07-26","close":294.23},{"date":"2024-07-29","close":294.23},{"date":"2024-07-30","close":294.23},{"date":"2024-07-31","close":294.23},{"date":"2024-08-01","close":294.23},{"date":"2024-08-02","close":326.78},{"date":"2024-08-05","close":326.78},{"date":"2024-08-06","close":326.78},{"date":"2024-08-07","close":326.78},{"date":"2024-08-08","close":326.78},{"date":"2024-08-09","close":326.78},{"date":"2024-08-12","close":326.78},{"date":"2024-08-13","close":326.78},{"date":"2024-08-14","close":326.78},{"date":"2024-08-15","close":326.78},{"date":"2024-08-16","close":326.78},{"date":"2024-08-19","close":326.78},{"date":"2024-08-20","close":326.78},{"date":"2024-08-21","close":326.78},{"date":"2024-08-22","close":326.78},{"date":"2024-08-23","close":326.78},{"date":"2024-08-26","close":326.78},{"date":"2024-08-27","close":326.78},{"date":"2024-08-28","close":326.78},{"date":"2024-08-29","close":326.78},{"date":"2024-08-30","close":326.78},{"date":"2024-09-03","close":326.78},{"date":"2024-09-04","close":326.78},{"date":"2024-09-05","close":326.78},{"date":"2024-09-06","close":326.78},{"date":"2024-09-09","close":326.78},{"date":"2024-09-10","close":326.78},{"date":"2024-09-11","close":326.74},{"date":"2024-09-12","close":326.74},{"date":"2024-09-13","close":326.74},{"date":"2024-09-16","close":326.74},{"date":"2024-09-17","close":326.74},{"date":"2024-09-18","close":326.74},{"date":"2024-09-19","close":326.74},{"date":"2024-09-20","close":326.74},{"date":"2024-09-23","close":326.74},{"date":"2024-09-24","close":326.74},{"date":"2024-09-25","close":326.74},{"date":"2024-09-26","close":326.74},{"date":"2024-09-27","close":326.74},{"date":"2024-09-30","close":326.74},{"date":"2024-10-01","close":326.74},{"date":"2024-10-02","close":326.74},{"date":"2024-10-03","close":334.85},{"date":"2024-10-04","close":334.85},{"date":"2024-10-07","close":334.85},{"date":"2024-10-08","close":334.85},{"date":"2024-10-09","close":334.85},{"date":"2024-10-10","close":334.85},{"date":"2024-10-11","close":334.85},{"date":"2024-10-14","close":334.85},{"date":"2024-10-15","close":334.85},{"date":"2024-10-16","close":334.85},{"date":"2024-10-17","close":334.85},{"date":"2024-10-18","close":334.85},{"date":"2024-10-21","close":334.85},{"date":"2024-10-22","close":334.85},{"date":"2024-10-23","close":334.85},{"date":"2024-10-24","close":334.85},{"date":"2024-10-25","close":334.85},{"date":"2024-10-28","close":334.85},{"date":"2024-10-29","close":334.85},{"date":"2024-10-30","close":334.85},{"date":"2024-10-31","close":334.85},{"date":"2024-11-01","close":334.85},{"date":"2024-11-04","close":334.85},{"date":"2024-11-05","close":334.85},{"date":"2024-11-06","close":334.85},{"date":"2024-11-07","close":334.85},{"date":"2024-11-08","close":334.85},{"date":"2024-11-11","close":334.85},{"date":"2024-11-12","close":334.85},{"date":"2024-11-13","close":334.85},{"date":"2024-11-14","close":334.85},{"date":"2024-11-15","close":334.85},{"date":"2024-11-18","close":334.85},{"date":"2024-11-19","close":334.85},{"date":"2024-11-20","close":334.85},{"date":"2024-11-21","close":334.85},{"date":"2024-11-22","close":334.85},{"date":"2024-11-25","close":334.85},{"date":"2024-11-26","close":336.0},{"date":"2024-11-27","close":336.0},{"date":"2024-11-29","close":336.0},{"date":"2024-12-02","close":336.0},{"date":"2024-12-03","close":336.0},{"date":"2024-12-04","close":337.08},{"date":"2024-12-05","close":337.08},{"date":"2024-12-06","close":337.08},{"date":"2024-12-09","close":337.08},{"date":"2024-12-10","close":337.08},{"date":"2024-12-11","close":337.08},{"date":"2024-12-12","close":337.08},{"date":"2024-12-13","close":337.08},{"date":"2024-12-16","close":337.08},{"date":"2024-12-17","close":337.08},{"date":"2024-12-18","close":325.85},{"date":"2024-12-19","close":325.85},{"date":"2024-12-20","close":325.85},{"date":"2024-12-23","close":325.85},{"date":"2024-12-24","close":325.85},{"date":"2024-12-26","close":325.85},{"date":"2024-12-27","close":325.85},{"date":"2024-12-30","close":325.6},{"date":"2024-12-31","close":325.6},{"date":"2025-01-02","close":325.6},{"date":"2025-01-03","close":325.6},{"date":"2025-01-06","close":325.6},{"date":"2025-01-07","close":325.6},{"date":"2025-01-08","close":341.0},{"date":"2025-01-10","close":341.0},{"date":"2025-01-13","close":341.0},{"date":"2025-01-14","close":341.0},{"date":"2025-01-15","close":341.0},{"date":"2025-01-16","close":341.0},{"date":"2025-01-17","close":341.0},{"date":"2025-01-21","close":348.95},{"date":"2025-01-22","close":348.95},{"date":"2025-01-23","close":348.95},{"date":"2025-01-24","close":357.05},{"date":"2025-01-27","close":357.05},{"date":"2025-01-28","close":357.05},{"date":"2025-01-29","close":357.65},{"date":"2025-01-30","close":357.65},{"date":"2025-01-31","close":357.65},{"date":"2025-02-03","close":357.65},{"date":"2025-02-04","close":357.65},{"date":"2025-02-05","close":357.65},{"date":"2025-02-06","close":343.85},{"date":"2025-02-07","close":343.85},{"date":"2025-02-10","close":343.85},{"date":"2025-02-11","close":343.85},{"date":"2025-02-12","close":319.37},{"date":"2025-02-13","close":312.05},{"date":"2025-02-14","close":312.05},{"date":"2025-02-18","close":312.05},{"date":"2025-02-19","close":312.05},{"date":"2025-02-20","close":312.05},{"date":"2025-02-21","close":312.05},{"date":"2025-02-24","close":312.05},{"date":"2025-02-25","close":312.05},{"date":"2025-02-26","close":312.05},{"date":"2025-02-27","close":312.05},{"date":"2025-02-28","close":312.05},{"date":"2025-03-03","close":265.82},{"date":"2025-03-04","close":265.82},{"date":"2025-03-05","close":265.82},{"date":"2025-03-06","close":265.82},{"date":"2025-03-07","close":265.82},{"date":"2025-03-10","close":265.82},{"date":"2025-03-11","close":265.82},{"date":"2025-03-12","close":265.82},{"date":"2025-03-13","close":265.82},{"date":"2025-03-14","close":265.82},{"date":"2025-03-17","close":265.82},{"date":"2025-03-18","close":265.82},{"date":"2025-03-19","close":265.82},{"date":"2025-03-20","close":265.82},{"date":"2025-03-21","close":265.82},{"date":"2025-03-24","close":265.82},{"date":"2025-03-25","close":265.82},{"date":"2025-03-26","close":265.82},{"date":"2025-03-27","close":265.82},{"date":"2025-03-28","close":265.82},{"date":"2025-03-31","close":241.99},{"date":"2025-04-01","close":241.99},{"date":"2025-04-02","close":241.99},{"date":"2025-04-03","close":241.99},{"date":"2025-04-04","close":241.99},{"date":"2025-04-07","close":241.99},{"date":"2025-04-08","close":241.99},{"date":"2025-04-09","close":225.29},{"date":"2025-04-10","close":225.29},{"date":"2025-04-11","close":225.29},{"date":"2025-04-14","close":225.29},{"date":"2025-04-15","close":225.29},{"date":"2025-04-16","close":225.29},{"date":"2025-04-17","close":225.29},{"date":"2025-04-21","close":234.41},{"date":"2025-04-22","close":234.41},{"date":"2025-04-23","close":234.41},{"date":"2025-04-24","close":234.41},{"date":"2025-04-25","close":234.41},{"date":"2025-04-28","close":234.41},{"date":"2025-04-29","close":234.41},{"date":"2025-04-30","close":234.41},{"date":"2025-05-01","close":234.41},{"date":"2025-05-02","close":234.41},{"date":"2025-05-05","close":234.41},{"date":"2025-05-06","close":234.41},{"date":"2025-05-07","close":234.41},{"date":"2025-05-08","close":234.41},{"date":"2025-05-09","close":234.41},{"date":"2025-05-12","close":234.41},{"date":"2025-05-13","close":250.08},{"date":"2025-05-14","close":250.08},{"date":"2025-05-15","close":250.08},{"date":"2025-05-16","close":250.08},{"date":"2025-05-19","close":250.08},{"date":"2025-05-20","close":250.08},{"date":"2025-05-21","close":250.08},{"date":"2025-05-22","close":250.08},{"date":"2025-05-23","close":250.08},{"date":"2025-05-27","close":250.08},{"date":"2025-05-28","close":250.08},{"date":"2025-05-29","close":250.08},{"date":"2025-05-30","close":250.08},{"date":"2025-06-02","close":250.08},{"date":"2025-06-03","close":250.08},{"date":"2025-06-04","close":250.08},{"date":"2025-06-05","close":250.08},{"date":"2025-06-06","close":250.08},{"date":"2025-06-09","close":250.08},{"date":"2025-06-10","close":250.08},{"date":"2025-06-11","close":250.08},{"date":"2025-06-12","close":250.08},{"date":"2025-06-13","close":250.08},{"date":"2025-06-16","close":250.08},{"date":"2025-06-17","close":250.08},{"date":"2025-06-18","close":250.08},{"date":"2025-06-20","close":250.08},{"date":"2025-06-23","close":250.08},{"date":"2025-06-24","close":250.08},{"date":"2025-06-25","close":250.08},{"date":"2025-06-26","close":250.08},{"date":"2025-06-27","close":250.08},{"date":"2025-06-30","close":250.08},{"date":"2025-07-01","close":250.08},{"date":"2025-07-02","close":250.08},{"date":"2025-07-03","close":250.08},{"date":"2025-07-07","close":250.08},{"date":"2025-07-08","close":250.08},{"date":"2025-07-09","close":250.08},{"date":"2025-07-10","close":250.08},{"date":"2025-07-11","close":257.75},{"date":"2025-07-14","close":257.75},{"date":"2025-07-15","close":257.75},{"date":"2025-07-16","close":257.75},{"date":"2025-07-17","close":257.75},{"date":"2025-07-18","close":257.75},{"date":"2025-07-21","close":257.75},{"date":"2025-07-22","close":257.75},{"date":"2025-07-23","close":247.05},{"date":"2025-07-24","close":247.05},{"date":"2025-07-25","close":247.05},{"date":"2025-07-28","close":247.05},{"date":"2025-07-29","close":247.05},{"date":"2025-07-30","close":247.05},{"date":"2025-07-31","close":247.05},{"date":"2025-08-01","close":247.05},{"date":"2025-08-04","close":247.05},{"date":"2025-08-05","close":247.05},{"date":"2025-08-06","close":247.05},{"date":"2025-08-07","close":247.05},{"date":"2025-08-08","close":247.05},{"date":"2025-08-11","close":247.05},{"date":"2025-08-12","close":247.05},{"date":"2025-08-13","close":247.05},{"date":"2025-08-14","close":247.05},{"date":"2025-08-15","close":247.05},{"date":"2025-08-18","close":247.05},{"date":"2025-08-19","close":247.05},{"date":"2025-08-20","close":247.05},{"date":"2025-08-21","close":247.05},{"date":"2025-08-22","close":247.05},{"date":"2025-08-25","close":247.05},{"date":"2025-08-26","close":247.05},{"date":"2025-08-27","close":247.05},{"date":"2025-08-28","close":247.05},{"date":"2025-08-29","close":247.05},{"date":"2025-09-02","close":247.05},{"date":"2025-09-03","close":247.05},{"date":"2025-09-04","close":247.05},{"date":"2025-09-05","close":247.05},{"date":"2025-09-08","close":247.05},{"date":"2025-09-09","close":247.05},{"date":"2025-09-10","close":247.05},{"date":"2025-09-11","close":247.05},{"date":"2025-09-12","close":247.05},{"date":"2025-09-15","close":247.05},{"date":"2025-09-16","close":247.05},{"date":"2025-09-17","close":247.05},{"date":"2025-09-18","close":247.05},{"date":"2025-09-19","close":284.875},{"date":"2025-09-22","close":284.875},{"date":"2025-09-23","close":284.875},{"date":"2025-09-24","close":284.875},{"date":"2025-09-25","close":284.875},{"date":"2025-09-26","close":284.875},{"date":"2025-09-29","close":284.875},{"date":"2025-09-30","close":284.875},{"date":"2025-10-01","close":284.875},{"date":"2025-10-02","close":284.875},{"date":"2025-10-03","close":284.875},{"date":"2025-10-06","close":284.875},{"date":"2025-10-07","close":284.875},{"date":"2025-10-08","close":284.875},{"date":"2025-10-09","close":284.875},{"date":"2025-10-10","close":284.875},{"date":"2025-10-13","close":284.875},{"date":"2025-10-14","close":284.875},{"date":"2025-10-15","close":284.875},{"date":"2025-10-16","close":284.875},{"date":"2025-10-17","close":284.875},{"date":"2025-10-20","close":284.875},{"date":"2025-10-21","close":321.12},{"date":"2025-10-22","close":321.12},{"date":"2025-10-23","close":321.12},{"date":"2025-10-24","close":321.12},{"date":"2025-10-27","close":321.12},{"date":"2025-10-28","close":321.12},{"date":"2025-10-29","close":321.12},{"date":"2025-10-30","close":303.15},{"date":"2025-10-31","close":303.15},{"date":"2025-11-03","close":303.15},{"date":"2025-11-04","close":303.15},{"date":"2025-11-05","close":305.85},{"date":"2025-11-06","close":305.4001},{"date":"2025-11-07","close":305.4001},{"date":"2025-11-10","close":305.4001},{"date":"2025-11-11","close":305.4001},{"date":"2025-11-12","close":305.4001},{"date":"2025-11-13","close":305.4001},{"date":"2025-11-14","close":314.4028},{"date":"2025-11-17","close":310.7},{"date":"2025-11-18","close":310.7},{"date":"2025-11-19","close":310.7},{"date":"2025-11-20","close":310.7},{"date":"2025-11-21","close":310.7},{"date":"2025-11-24","close":310.7},{"date":"2025-11-25","close":310.7},{"date":"2025-11-26","close":310.7},{"date":"2025-11-28","close":310.7},{"date":"2025-12-01","close":310.7},{"date":"2025-12-02","close":310.7},{"date":"2025-12-03","close":310.7},{"date":"2025-12-04","close":310.7},{"date":"2025-12-05","close":310.7},{"date":"2025-12-08","close":310.7},{"date":"2025-12-09","close":310.7},{"date":"2025-12-10","close":310.7},{"date":"2025-12-11","close":310.7},{"date":"2025-12-12","close":310.7},{"date":"2025-12-15","close":310.7},{"date":"2025-12-16","close":310.7},{"date":"2025-12-17","close":310.7},{"date":"2025-12-18","close":310.7},{"date":"2025-12-19","close":310.7},{"date":"2025-12-22","close":310.7},{"date":"2025-12-23","close":310.7},{"date":"2025-12-24","close":310.7},{"date":"2025-12-26","close":310.7},{"date":"2025-12-29","close":310.7},{"date":"2025-12-30","close":310.7},{"date":"2025-12-31","close":310.7},{"date":"2026-01-02","close":310.7},{"date":"2026-01-05","close":310.7},{"date":"2026-01-06","close":310.7},{"date":"2026-01-07","close":310.7},{"date":"2026-01-08","close":310.7},{"date":"2026-01-09","close":310.7},{"date":"2026-01-12","close":310.7},{"date":"2026-01-13","close":310.7},{"date":"2026-01-14","close":310.7},{"date":"2026-01-15","close":310.7},{"date":"2026-01-16","close":310.7},{"date":"2026-01-20","close":312.75},{"date":"2026-01-21","close":312.75},{"date":"2026-01-22","close":312.75},{"date":"2026-01-23","close":312.75},{"date":"2026-01-26","close":312.75},{"date":"2026-01-27","close":312.75},{"date":"2026-01-28","close":312.75},{"date":"2026-01-29","close":312.75},{"date":"2026-01-30","close":312.75},{"date":"2026-02-02","close":295.05},{"date":"2026-02-03","close":295.05},{"date":"2026-02-04","close":295.05},{"date":"2026-02-05","close":295.05},{"date":"2026-02-06","close":295.05},{"date":"2026-02-09","close":295.05},{"date":"2026-02-10","close":295.05},{"date":"2026-02-11","close":295.05},{"date":"2026-02-12","close":295.05},{"date":"2026-02-13","close":257.05},{"date":"2026-02-17","close":257.05},{"date":"2026-02-18","close":261.83},{"date":"2026-02-19","close":261.83},{"date":"2026-02-20","close":261.83},{"date":"2026-02-23","close":268.885},{"date":"2026-02-24","close":268.885},{"date":"2026-02-25","close":268.885},{"date":"2026-02-26","close":268.885},{"date":"2026-02-27","close":268.885},{"date":"2026-03-02","close":268.885},{"date":"2026-03-04","close":281.95},{"date":"2026-03-05","close":281.95},{"date":"2026-03-06","close":281.95},{"date":"2026-03-09","close":268.4953},{"date":"2026-03-11","close":268.4953},{"date":"2026-03-13","close":268.55},{"date":"2026-03-16","close":268.55},{"date":"2026-03-17","close":268.55},{"date":"2026-03-18","close":268.55},{"date":"2026-03-19","close":268.55},{"date":"2026-03-20","close":268.55},{"date":"2026-03-23","close":268.55},{"date":"2026-03-24","close":268.55},{"date":"2026-03-25","close":268.55},{"date":"2026-03-26","close":268.55},{"date":"2026-03-27","close":268.55},{"date":"2026-03-30","close":268.55},{"date":"2026-03-31","close":278.25},{"date":"2026-04-01","close":278.25},{"date":"2026-04-02","close":278.25},{"date":"2026-04-06","close":278.25},{"date":"2026-04-07","close":277.0},{"date":"2026-04-08","close":277.0},{"date":"2026-04-09","close":277.0},{"date":"2026-04-10","close":277.0},{"date":"2026-04-13","close":277.0},{"date":"2026-04-14","close":277.0},{"date":"2026-04-15","close":277.0},{"date":"2026-04-16","close":277.0},{"date":"2026-04-17","close":277.0},{"date":"2026-04-20","close":277.0},{"date":"2026-04-21","close":277.0},{"date":"2026-04-22","close":299.45},{"date":"2026-04-23","close":299.45},{"date":"2026-04-24","close":299.45},{"date":"2026-04-27","close":299.45},{"date":"2026-04-28","close":299.45},{"date":"2026-04-29","close":299.45},{"date":"2026-04-30","close":299.45},{"date":"2026-05-01","close":299.45},{"date":"2026-05-04","close":299.45},{"date":"2026-05-05","close":258.46},{"date":"2026-05-06","close":261.2656},{"date":"2026-05-07","close":261.2656},{"date":"2026-05-08","close":255.54},{"date":"2026-05-11","close":255.54},{"date":"2026-05-12","close":255.54},{"date":"2026-05-13","close":255.54},{"date":"2026-05-14","close":260.0},{"date":"2026-05-15","close":260.9},{"date":"2026-05-18","close":267.43},{"date":"2026-05-19","close":267.43},{"date":"2026-05-20","close":267.43},{"date":"2026-05-21","close":267.43},{"date":"2026-05-22","close":267.43},{"date":"2026-05-26","close":267.43},{"date":"2026-05-27","close":304.15},{"date":"2026-05-28","close":304.15},{"date":"2026-05-29","close":304.15},{"date":"2026-06-01","close":304.15},{"date":"2026-06-02","close":304.15},{"date":"2026-06-03","close":304.15},{"date":"2026-06-04","close":304.15},{"date":"2026-06-05","close":304.15},{"date":"2026-06-08","close":304.15},{"date":"2026-06-09","close":304.15},{"date":"2026-06-10","close":304.15},{"date":"2026-06-11","close":304.15},{"date":"2026-06-12","close":304.15},{"date":"2026-06-15","close":304.15},{"date":"2026-06-16","close":304.15},{"date":"2026-06-17","close":304.15},{"date":"2026-06-18","close":304.15},{"date":"2026-06-22","close":304.15},{"date":"2026-06-23","close":290.0},{"date":"2026-06-24","close":296.49},{"date":"2026-06-25","close":296.49},{"date":"2026-06-26","close":296.49},{"date":"2026-06-29","close":296.49},{"date":"2026-06-30","close":296.49},{"date":"2026-07-01","close":296.49},{"date":"2026-07-02","close":296.49},{"date":"2026-07-06","close":296.49},{"date":"2026-07-07","close":296.49},{"date":"2026-07-08","close":293.37},{"date":"2026-07-09","close":293.37},{"date":"2026-07-10","close":298.5},{"date":"2026-07-13","close":309.374},{"date":"2026-07-14","close":309.374},{"date":"2026-07-15","close":309.374},{"date":"2026-07-16","close":309.374},{"date":"2026-07-17","close":309.374},{"date":"2026-07-20","close":309.374},{"date":"2026-07-21","close":309.374},{"date":"2026-07-22","close":309.374},{"date":"2026-07-23","close":309.374},{"date":"2026-07-24","close":309.374},{"date":"2026-07-27","close":309.374},{"date":"2026-07-28","close":309.374},{"date":"2026-07-29","close":309.374},{"date":"2026-07-30","close":309.374},{"date":"2026-07-31","close":309.374},{"date":"2026-08-03","close":337.0},{"date":"2026-08-04","close":337.0},{"date":"2026-08-05","close":337.0},{"date":"2026-08-06","close":337.0},{"date":"2026-08-07","close":337.0},{"date":"2026-08-10","close":337.0},{"date":"2026-08-11","close":337.0},{"date":"2026-08-12","close":337.0},{"date":"2026-08-13","close":337.0},{"date":"2026-08-14","close":337.0},{"date":"2026-08-17","close":337.0},{"date":"2026-08-18","close":337.0},{"date":"2026-08-19","close":337.0},{"date":"2026-08-20","close":365.08},{"date":"2026-08-21","close":365.08},{"date":"2026-08-24","close":365.08},{"date":"2026-08-25","close":365.08},{"date":"2026-08-26","close":365.08},{"date":"2026-08-27","close":365.08},{"date":"2026-08-28","close":365.08},{"date":"2026-08-31","close":365.08},{"date":"2026-09-01","close":365.08},{"date":"2026-09-02","close":365.08},{"date":"2026-09-03","close":365.08},{"date":"2026-09-04","close":365.08},{"date":"2026-09-08","close":365.08},{"date":"2026-09-09","close":365.08},{"date":"2026-09-10","close":365.08},{"date":"2026-09-11","close":365.08},{"date":"2026-09-14","close":365.08},{"date":"2026-09-15","close":365.08},{"date":"2026-09-16","close":365.08},{"date":"2026-09-17","close":365.08},{"date":"2026-09-18","close":365.08},{"date":"2026-09-21","close":365.08},{"date":"2026-09-22","close":365.08},{"date":"2026-09-23","close":365.08},{"date":"2026-09-24","close":365.08},{"date":"2026-09-25","close":365.08},{"date":"2026-09-28","close":365.08},{"date":"2026-09-29","close":365.08},{"date":"2026-09-30","close":365.08},{"date":"2026-10-01","close":365.08},{"date":"2026-10-02","close":365.08},{"date":"2026-10-05","close":365.08},{"date":"2026-10-06","close":365.08},{"date":"2026-10-07","close":365.08},{"date":"2026-10-08","close":365.08},{"date":"2026-10-09","close":365.08},{"date":"2026-10-12","close":365.08},{"date":"2026-10-13","close":365.08},{"date":"2026-10-14","close":364.15},{"date":"2026-10-15","close":364.15},{"date":"2026-10-16","close":364.15},{"date":"2026-10-19","close":364.15},{"date":"2026-10-20","close":364.15},{"date":"2026-10-21","close":364.15},{"date":"2026-10-22","close":364.15}],"chart_data":[{"date":"2024-10-24","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":5,"rsi_14":100.0,"sma_20":333.23,"sma_60":328.38,"sma_120":306.49},{"date":"2024-10-25","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":17,"rsi_14":100.0,"sma_20":333.63,"sma_60":329.06,"sma_120":306.95},{"date":"2024-10-28","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":112,"rsi_14":100.0,"sma_20":334.04,"sma_60":329.19,"sma_120":307.41},{"date":"2024-10-29","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":4,"rsi_14":100.0,"sma_20":334.44,"sma_60":329.32,"sma_120":307.87},{"date":"2024-10-30","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":4,"rsi_14":100.0,"sma_20":334.85,"sma_60":329.46,"sma_120":308.32},{"date":"2024-10-31","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":81,"rsi_14":100.0,"sma_20":334.85,"sma_60":329.59,"sma_120":308.78},{"date":"2024-11-01","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":160,"rsi_14":100.0,"sma_20":334.85,"sma_60":329.73,"sma_120":309.24},{"date":"2024-11-04","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":4,"rsi_14":100.0,"sma_20":334.85,"sma_60":329.86,"sma_120":309.7},{"date":"2024-11-05","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":9,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.0,"sma_120":310.16},{"date":"2024-11-06","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":47,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.13,"sma_120":310.61},{"date":"2024-11-07","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":8,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.27,"sma_120":311.07},{"date":"2024-11-08","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":11,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.4,"sma_120":311.53},{"date":"2024-11-11","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":12,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.54,"sma_120":311.99},{"date":"2024-11-12","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":11,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.67,"sma_120":312.44},{"date":"2024-11-13","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":21,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.8,"sma_120":312.9},{"date":"2024-11-14","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":7,"rsi_14":100.0,"sma_20":334.85,"sma_60":330.94,"sma_120":313.36},{"date":"2024-11-15","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":8,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.07,"sma_120":313.82},{"date":"2024-11-18","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":12,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.21,"sma_120":314.28},{"date":"2024-11-19","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":9,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.34,"sma_120":314.73},{"date":"2024-11-20","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":6,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.48,"sma_120":315.19},{"date":"2024-11-21","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":1,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.61,"sma_120":315.58},{"date":"2024-11-22","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":31,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.75,"sma_120":315.97},{"date":"2024-11-25","open":334.85,"high":334.85,"low":334.85,"close":334.85,"volume":6,"rsi_14":100.0,"sma_20":334.85,"sma_60":331.88,"sma_120":316.35},{"date":"2024-11-26","open":336.0,"high":336.0,"low":336.0,"close":336.0,"volume":108,"rsi_14":100.0,"sma_20":334.91,"sma_60":332.03,"sma_120":316.75},{"date":"2024-11-27","open":336.0,"high":336.0,"low":336.0,"close":336.0,"volume":10,"rsi_14":100.0,"sma_20":334.97,"sma_60":332.19,"sma_120":317.15},{"date":"2024-11-29","open":336.0,"high":336.0,"low":336.0,"close":336.0,"volume":5,"rsi_14":100.0,"sma_20":335.02,"sma_60":332.34,"sma_120":317.54},{"date":"2024-12-02","open":336.0,"high":336.0,"low":336.0,"close":336.0,"volume":9,"rsi_14":100.0,"sma_20":335.08,"sma_60":332.49,"sma_120":317.94},{"date":"2024-12-03","open":336.0,"high":336.0,"low":336.0,"close":336.0,"volume":4,"rsi_14":100.0,"sma_20":335.14,"sma_60":332.65,"sma_120":318.34},{"date":"2024-12-04","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":105,"rsi_14":100.0,"sma_20":335.25,"sma_60":332.82,"sma_120":318.78},{"date":"2024-12-05","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":2,"rsi_14":100.0,"sma_20":335.36,"sma_60":332.99,"sma_120":319.23},{"date":"2024-12-06","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":6,"rsi_14":100.0,"sma_20":335.47,"sma_60":333.16,"sma_120":319.68},{"date":"2024-12-09","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":12,"rsi_14":100.0,"sma_20":335.58,"sma_60":333.34,"sma_120":320.12},{"date":"2024-12-10","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":12,"rsi_14":100.0,"sma_20":335.69,"sma_60":333.51,"sma_120":320.57},{"date":"2024-12-11","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":56,"rsi_14":100.0,"sma_20":335.8,"sma_60":333.68,"sma_120":321.02},{"date":"2024-12-12","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":6,"rsi_14":100.0,"sma_20":335.92,"sma_60":333.85,"sma_120":321.46},{"date":"2024-12-13","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":1,"rsi_14":100.0,"sma_20":336.03,"sma_60":334.03,"sma_120":321.91},{"date":"2024-12-16","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":11,"rsi_14":100.0,"sma_20":336.14,"sma_60":334.2,"sma_120":322.36},{"date":"2024-12-17","open":337.08,"high":337.08,"low":337.08,"close":337.08,"volume":5,"rsi_14":100.0,"sma_20":336.25,"sma_60":334.37,"sma_120":322.8},{"date":"2024-12-18","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":199,"rsi_14":8.74,"sma_20":335.8,"sma_60":334.36,"sma_120":323.16},{"date":"2024-12-19","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":1,"rsi_14":8.74,"sma_20":335.35,"sma_60":334.34,"sma_120":323.51},{"date":"2024-12-20","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":10,"rsi_14":8.74,"sma_20":334.9,"sma_60":334.33,"sma_120":323.86},{"date":"2024-12-23","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":8,"rsi_14":8.74,"sma_20":334.45,"sma_60":334.31,"sma_120":324.22},{"date":"2024-12-24","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":5,"rsi_14":0.0,"sma_20":334.0,"sma_60":334.3,"sma_120":324.57},{"date":"2024-12-26","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":4,"rsi_14":0.0,"sma_20":333.49,"sma_60":334.28,"sma_120":324.92},{"date":"2024-12-27","open":325.85,"high":325.85,"low":325.85,"close":325.85,"volume":10,"rsi_14":0.0,"sma_20":332.99,"sma_60":334.27,"sma_120":325.28},{"date":"2024-12-30","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":103,"rsi_14":0.0,"sma_20":332.47,"sma_60":334.11,"sma_120":325.63},{"date":"2024-12-31","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":1,"rsi_14":0.0,"sma_20":331.95,"sma_60":333.96,"sma_120":325.98},{"date":"2025-01-02","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":19,"rsi_14":0.0,"sma_20":331.43,"sma_60":333.8,"sma_120":326.33},{"date":"2025-01-03","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":10,"rsi_14":0.0,"sma_20":330.85,"sma_60":333.65,"sma_120":326.68},{"date":"2025-01-06","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":11,"rsi_14":0.0,"sma_20":330.28,"sma_60":333.5,"sma_120":327.03},{"date":"2025-01-07","open":325.6,"high":325.6,"low":325.6,"close":325.6,"volume":11,"rsi_14":0.0,"sma_20":329.7,"sma_60":333.34,"sma_120":327.39},{"date":"2025-01-08","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":316,"rsi_14":57.3,"sma_20":329.9,"sma_60":333.44,"sma_120":327.87},{"date":"2025-01-10","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":21,"rsi_14":98.4,"sma_20":330.1,"sma_60":333.55,"sma_120":328.25},{"date":"2025-01-13","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":31,"rsi_14":98.4,"sma_20":330.29,"sma_60":333.65,"sma_120":328.64},{"date":"2025-01-14","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":12,"rsi_14":98.4,"sma_20":330.49,"sma_60":333.75,"sma_120":329.03},{"date":"2025-01-15","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":3,"rsi_14":98.4,"sma_20":330.69,"sma_60":333.85,"sma_120":329.42},{"date":"2025-01-16","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":11,"rsi_14":98.4,"sma_20":330.88,"sma_60":333.96,"sma_120":329.81},{"date":"2025-01-17","open":341.0,"high":341.0,"low":341.0,"close":341.0,"volume":4,"rsi_14":98.4,"sma_20":331.08,"sma_60":334.06,"sma_120":330.2},{"date":"2025-01-21","open":348.95,"high":348.95,"low":348.95,"close":348.95,"volume":351,"rsi_14":98.94,"sma_20":332.23,"sma_60":334.29,"sma_120":330.66},{"date":"2025-01-22","open":348.95,"high":348.95,"low":348.95,"close":348.95,"volume":82,"rsi_14":100.0,"sma_20":333.39,"sma_60":334.53,"sma_120":331.12},{"date":"2025-01-23","open":348.95,"high":348.95,"low":348.95,"close":348.95,"volume":34,"rsi_14":100.0,"sma_20":334.54,"sma_60":334.76,"sma_120":331.57},{"date":"2025-01-24","open":357.05,"high":357.05,"low":357.05,"close":357.05,"volume":333,"rsi_14":100.0,"sma_20":336.1,"sma_60":335.13,"sma_120":332.1},{"date":"2025-01-27","open":357.05,"high":357.05,"low":357.05,"close":357.05,"volume":6,"rsi_14":100.0,"sma_20":337.66,"sma_60":335.5,"sma_120":332.35},{"date":"2025-01-28","open":357.05,"high":357.05,"low":357.05,"close":357.05,"volume":30,"rsi_14":100.0,"sma_20":339.22,"sma_60":335.87,"sma_120":332.6},{"date":"2025-01-29","open":359.22,"high":359.22,"low":357.65,"close":357.65,"volume":326,"rsi_14":100.0,"sma_20":340.81,"sma_60":336.25,"sma_120":332.86},{"date":"2025-01-30","open":357.65,"high":357.65,"low":357.65,"close":357.65,"volume":491,"rsi_14":100.0,"sma_20":342.41,"sma_60":336.63,"sma_120":333.11},{"date":"2025-01-31","open":357.65,"high":357.65,"low":357.65,"close":357.65,"volume":65,"rsi_14":100.0,"sma_20":344.02,"sma_60":337.01,"sma_120":333.37},{"date":"2025-02-03","open":357.65,"high":357.65,"low":357.65,"close":357.65,"volume":95,"rsi_14":100.0,"sma_20":345.62,"sma_60":337.39,"sma_120":333.63},{"date":"2025-02-04","open":357.65,"high":357.65,"low":357.65,"close":357.65,"volume":14,"rsi_14":100.0,"sma_20":347.22,"sma_60":337.77,"sma_120":333.89},{"date":"2025-02-05","open":357.65,"high":357.65,"low":357.65,"close":357.65,"volume":81,"rsi_14":100.0,"sma_20":348.82,"sma_60":338.15,"sma_120":334.14},{"date":"2025-02-06","open":343.85,"high":343.85,"low":343.85,"close":343.85,"volume":248,"rsi_14":54.68,"sma_20":349.74,"sma_60":338.3,"sma_120":334.29},{"date":"2025-02-07","open":343.85,"high":343.85,"low":343.85,"close":343.85,"volume":42,"rsi_14":54.68,"sma_20":349.88,"sma_60":338.45,"sma_120":334.43},{"date":"2025-02-10","open":343.85,"high":343.85,"low":343.85,"close":343.85,"volume":42,"rsi_14":38.67,"sma_20":350.02,"sma_60":338.6,"sma_120":334.57},{"date":"2025-02-11","open":343.85,"high":343.85,"low":343.85,"close":343.85,"volume":198,"rsi_14":38.67,"sma_20":350.17,"sma_60":338.75,"sma_120":334.71},{"date":"2025-02-12","open":319.37,"high":319.37,"low":319.37,"close":319.37,"volume":350,"rsi_14":18.52,"sma_20":349.08,"sma_60":338.5,"sma_120":334.65},{"date":"2025-02-13","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":262,"rsi_14":1.3,"sma_20":347.64,"sma_60":338.12,"sma_120":334.53},{"date":"2025-02-14","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":42,"rsi_14":1.3,"sma_20":346.19,"sma_60":337.74,"sma_120":334.4},{"date":"2025-02-18","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":180,"rsi_14":1.3,"sma_20":344.74,"sma_60":337.36,"sma_120":334.28},{"date":"2025-02-19","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":38,"rsi_14":0.0,"sma_20":342.9,"sma_60":336.98,"sma_120":334.16},{"date":"2025-02-20","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":11,"rsi_14":0.0,"sma_20":341.05,"sma_60":336.6,"sma_120":334.04},{"date":"2025-02-21","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":20,"rsi_14":0.0,"sma_20":339.21,"sma_60":336.22,"sma_120":333.91},{"date":"2025-02-24","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":55,"rsi_14":0.0,"sma_20":336.96,"sma_60":335.84,"sma_120":333.79},{"date":"2025-02-25","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":32,"rsi_14":0.0,"sma_20":334.71,"sma_60":335.46,"sma_120":333.67},{"date":"2025-02-26","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":51,"rsi_14":0.0,"sma_20":332.46,"sma_60":335.06,"sma_120":333.55},{"date":"2025-02-27","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":46,"rsi_14":0.0,"sma_20":330.18,"sma_60":334.66,"sma_120":333.42},{"date":"2025-02-28","open":312.05,"high":312.05,"low":312.05,"close":312.05,"volume":9,"rsi_14":0.0,"sma_20":327.9,"sma_60":334.26,"sma_120":333.3},{"date":"2025-03-03","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":171,"rsi_14":0.0,"sma_20":323.3,"sma_60":333.09,"sma_120":332.79},{"date":"2025-03-04","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":52,"rsi_14":0.0,"sma_20":318.71,"sma_60":331.92,"sma_120":332.28},{"date":"2025-03-05","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":159,"rsi_14":0.0,"sma_20":314.12,"sma_60":330.73,"sma_120":331.78},{"date":"2025-03-06","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":133,"rsi_14":0.0,"sma_20":309.53,"sma_60":329.54,"sma_120":331.27},{"date":"2025-03-07","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":35,"rsi_14":0.0,"sma_20":305.63,"sma_60":328.36,"sma_120":330.76},{"date":"2025-03-10","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":25,"rsi_14":0.0,"sma_20":301.73,"sma_60":327.17,"sma_120":330.25},{"date":"2025-03-11","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":9,"rsi_14":0.0,"sma_20":297.83,"sma_60":325.98,"sma_120":329.75},{"date":"2025-03-12","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":5,"rsi_14":0.0,"sma_20":293.92,"sma_60":324.79,"sma_120":329.24},{"date":"2025-03-13","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":4,"rsi_14":0.0,"sma_20":291.25,"sma_60":323.61,"sma_120":328.73},{"date":"2025-03-14","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":3,"rsi_14":0.0,"sma_20":288.93,"sma_60":322.42,"sma_120":328.22},{"date":"2025-03-17","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":11,"rsi_14":0.0,"sma_20":286.62,"sma_60":321.23,"sma_120":327.71},{"date":"2025-03-18","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":15,"rsi_14":0.0,"sma_20":284.31,"sma_60":320.04,"sma_120":327.21},{"date":"2025-03-19","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":9,"rsi_14":0.0,"sma_20":282.0,"sma_60":319.04,"sma_120":326.7},{"date":"2025-03-20","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":3,"rsi_14":0.0,"sma_20":279.69,"sma_60":318.04,"sma_120":326.19},{"date":"2025-03-21","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":3,"rsi_14":100.0,"sma_20":277.38,"sma_60":317.04,"sma_120":325.68},{"date":"2025-03-24","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":39,"rsi_14":100.0,"sma_20":275.07,"sma_60":316.04,"sma_120":325.18},{"date":"2025-03-25","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":8,"rsi_14":100.0,"sma_20":272.75,"sma_60":315.04,"sma_120":324.67},{"date":"2025-03-26","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":10,"rsi_14":100.0,"sma_20":270.44,"sma_60":314.04,"sma_120":324.16},{"date":"2025-03-27","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":11,"rsi_14":100.0,"sma_20":268.13,"sma_60":313.04,"sma_120":323.65},{"date":"2025-03-28","open":265.82,"high":265.82,"low":265.82,"close":265.82,"volume":5,"rsi_14":100.0,"sma_20":265.82,"sma_60":312.04,"sma_120":323.08},{"date":"2025-03-31","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":114,"rsi_14":0.0,"sma_20":264.63,"sma_60":310.65,"sma_120":322.3},{"date":"2025-04-01","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":5,"rsi_14":0.0,"sma_20":263.44,"sma_60":309.26,"sma_120":321.53},{"date":"2025-04-02","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":14,"rsi_14":0.0,"sma_20":262.25,"sma_60":307.86,"sma_120":320.76},{"date":"2025-04-03","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":6,"rsi_14":0.0,"sma_20":261.05,"sma_60":306.47,"sma_120":319.98},{"date":"2025-04-04","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":13,"rsi_14":0.0,"sma_20":259.86,"sma_60":305.08,"sma_120":319.21},{"date":"2025-04-07","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":14,"rsi_14":0.0,"sma_20":258.67,"sma_60":303.43,"sma_120":318.44},{"date":"2025-04-08","open":241.99,"high":241.99,"low":241.99,"close":241.99,"volume":6,"rsi_14":0.0,"sma_20":257.48,"sma_60":301.78,"sma_120":317.66},{"date":"2025-04-09","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":284,"rsi_14":0.0,"sma_20":255.45,"sma_60":299.85,"sma_120":316.75},{"date":"2025-04-10","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":112,"rsi_14":0.0,"sma_20":253.43,"sma_60":297.92,"sma_120":315.84},{"date":"2025-04-11","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":6,"rsi_14":0.0,"sma_20":251.4,"sma_60":295.99,"sma_120":314.92},{"date":"2025-04-14","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":3,"rsi_14":0.0,"sma_20":249.37,"sma_60":294.06,"sma_120":314.01},{"date":"2025-04-15","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":55,"rsi_14":0.0,"sma_20":247.35,"sma_60":292.13,"sma_120":313.1},{"date":"2025-04-16","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":2,"rsi_14":0.0,"sma_20":245.32,"sma_60":290.07,"sma_120":312.18},{"date":"2025-04-17","open":225.29,"high":225.29,"low":225.29,"close":225.29,"volume":3,"rsi_14":0.0,"sma_20":243.29,"sma_60":288.01,"sma_120":311.27},{"date":"2025-04-21","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":131,"rsi_14":35.32,"sma_20":241.72,"sma_60":286.1,"sma_120":310.43},{"date":"2025-04-22","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":7,"rsi_14":35.32,"sma_20":240.15,"sma_60":284.06,"sma_120":309.6},{"date":"2025-04-23","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":5,"rsi_14":35.32,"sma_20":238.58,"sma_60":282.01,"sma_120":308.76},{"date":"2025-04-24","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":7,"rsi_14":35.32,"sma_20":237.01,"sma_60":279.97,"sma_120":307.92},{"date":"2025-04-25","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":39,"rsi_14":35.32,"sma_20":235.44,"sma_60":277.92,"sma_120":307.09},{"date":"2025-04-28","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":40,"rsi_14":35.32,"sma_20":233.87,"sma_60":275.86,"sma_120":306.25},{"date":"2025-04-29","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":7,"rsi_14":35.32,"sma_20":233.49,"sma_60":273.81,"sma_120":305.41},{"date":"2025-04-30","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":1,"rsi_14":100.0,"sma_20":233.11,"sma_60":271.75,"sma_120":304.57},{"date":"2025-05-01","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":1,"rsi_14":100.0,"sma_20":232.73,"sma_60":269.7,"sma_120":303.74},{"date":"2025-05-02","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":11,"rsi_14":100.0,"sma_20":232.35,"sma_60":267.65,"sma_120":302.9},{"date":"2025-05-05","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":9,"rsi_14":100.0,"sma_20":231.98,"sma_60":265.82,"sma_120":302.06},{"date":"2025-05-06","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":5,"rsi_14":100.0,"sma_20":231.6,"sma_60":264.0,"sma_120":301.23},{"date":"2025-05-07","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":3,"rsi_14":100.0,"sma_20":231.22,"sma_60":262.17,"sma_120":300.39},{"date":"2025-05-08","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":13,"rsi_14":100.0,"sma_20":231.67,"sma_60":260.35,"sma_120":299.55},{"date":"2025-05-09","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":8,"rsi_14":100.0,"sma_20":232.13,"sma_60":258.93,"sma_120":298.72},{"date":"2025-05-12","open":234.41,"high":234.41,"low":234.41,"close":234.41,"volume":5,"rsi_14":100.0,"sma_20":232.59,"sma_60":257.64,"sma_120":297.88},{"date":"2025-05-13","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":275,"rsi_14":100.0,"sma_20":233.83,"sma_60":256.61,"sma_120":297.17},{"date":"2025-05-14","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":31,"rsi_14":100.0,"sma_20":235.06,"sma_60":255.57,"sma_120":296.47},{"date":"2025-05-15","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":5,"rsi_14":100.0,"sma_20":236.3,"sma_60":254.54,"sma_120":295.76},{"date":"2025-05-16","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":7,"rsi_14":100.0,"sma_20":237.54,"sma_60":253.51,"sma_120":295.05},{"date":"2025-05-19","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":371,"rsi_14":100.0,"sma_20":238.33,"sma_60":252.48,"sma_120":294.35},{"date":"2025-05-20","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":3,"rsi_14":100.0,"sma_20":239.11,"sma_60":251.44,"sma_120":293.64},{"date":"2025-05-21","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":11,"rsi_14":100.0,"sma_20":239.89,"sma_60":250.41,"sma_120":292.93},{"date":"2025-05-22","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":3,"rsi_14":100.0,"sma_20":240.68,"sma_60":249.38,"sma_120":292.22},{"date":"2025-05-23","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":4,"rsi_14":100.0,"sma_20":241.46,"sma_60":248.34,"sma_120":291.5},{"date":"2025-05-27","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":9,"rsi_14":100.0,"sma_20":242.24,"sma_60":247.31,"sma_120":290.79},{"date":"2025-05-28","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":4,"rsi_14":100.0,"sma_20":243.03,"sma_60":247.05,"sma_120":290.07},{"date":"2025-05-29","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":4,"rsi_14":100.0,"sma_20":243.81,"sma_60":246.79,"sma_120":289.35},{"date":"2025-05-30","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":2,"rsi_14":100.0,"sma_20":244.6,"sma_60":246.53,"sma_120":288.63},{"date":"2025-06-02","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":2,"rsi_14":100.0,"sma_20":245.38,"sma_60":246.26,"sma_120":287.9},{"date":"2025-06-03","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":16,"rsi_14":100.0,"sma_20":246.16,"sma_60":246.0,"sma_120":287.18},{"date":"2025-06-04","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":10,"rsi_14":100.0,"sma_20":246.95,"sma_60":245.74,"sma_120":286.45},{"date":"2025-06-05","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":12,"rsi_14":100.0,"sma_20":247.73,"sma_60":245.48,"sma_120":285.73},{"date":"2025-06-06","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":13,"rsi_14":100.0,"sma_20":248.51,"sma_60":245.21,"sma_120":285.0},{"date":"2025-06-09","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":61,"rsi_14":100.0,"sma_20":249.3,"sma_60":244.95,"sma_120":284.28},{"date":"2025-06-10","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":20,"rsi_14":100.0,"sma_20":250.08,"sma_60":244.69,"sma_120":283.55},{"date":"2025-06-11","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":52,"rsi_14":100.0,"sma_20":250.08,"sma_60":244.43,"sma_120":282.83},{"date":"2025-06-12","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":47,"rsi_14":100.0,"sma_20":250.08,"sma_60":244.16,"sma_120":282.1},{"date":"2025-06-13","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":24,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.9,"sma_120":281.47},{"date":"2025-06-16","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":26,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.64,"sma_120":280.84},{"date":"2025-06-17","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":104,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.38,"sma_120":280.21},{"date":"2025-06-18","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":28,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.11,"sma_120":279.58},{"date":"2025-06-20","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":14,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.85,"sma_120":278.95},{"date":"2025-06-23","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":11,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.59,"sma_120":278.32},{"date":"2025-06-24","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":49,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.33,"sma_120":277.68},{"date":"2025-06-25","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":4,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.07,"sma_120":277.05},{"date":"2025-06-26","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":20,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.2,"sma_120":276.43},{"date":"2025-06-27","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":10,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.33,"sma_120":275.8},{"date":"2025-06-30","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":14,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.47,"sma_120":275.17},{"date":"2025-07-01","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":31,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.6,"sma_120":274.54},{"date":"2025-07-02","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":19,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.74,"sma_120":273.91},{"date":"2025-07-03","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":7,"rsi_14":100.0,"sma_20":250.08,"sma_60":242.87,"sma_120":273.15},{"date":"2025-07-07","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":33,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.01,"sma_120":272.39},{"date":"2025-07-08","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":53,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.42,"sma_120":271.63},{"date":"2025-07-09","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":7,"rsi_14":100.0,"sma_20":250.08,"sma_60":243.84,"sma_120":270.88},{"date":"2025-07-10","open":250.08,"high":250.08,"low":250.08,"close":250.08,"volume":30,"rsi_14":100.0,"sma_20":250.08,"sma_60":244.25,"sma_120":270.12},{"date":"2025-07-11","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":108,"rsi_14":100.0,"sma_20":250.46,"sma_60":244.79,"sma_120":269.43},{"date":"2025-07-14","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":15,"rsi_14":100.0,"sma_20":250.85,"sma_60":245.33,"sma_120":268.73},{"date":"2025-07-15","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":10,"rsi_14":100.0,"sma_20":251.23,"sma_60":245.87,"sma_120":267.97},{"date":"2025-07-16","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":47,"rsi_14":100.0,"sma_20":251.61,"sma_60":246.41,"sma_120":267.21},{"date":"2025-07-17","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":7,"rsi_14":100.0,"sma_20":252.0,"sma_60":246.8,"sma_120":266.45},{"date":"2025-07-18","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":11,"rsi_14":100.0,"sma_20":252.38,"sma_60":247.19,"sma_120":265.62},{"date":"2025-07-21","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":17,"rsi_14":100.0,"sma_20":252.76,"sma_60":247.58,"sma_120":264.8},{"date":"2025-07-22","open":257.75,"high":257.75,"low":257.75,"close":257.75,"volume":7,"rsi_14":100.0,"sma_20":253.15,"sma_60":247.97,"sma_120":263.97},{"date":"2025-07-23","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":247,"rsi_14":41.75,"sma_20":253.0,"sma_60":248.18,"sma_120":263.05},{"date":"2025-07-24","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":7,"rsi_14":41.75,"sma_20":252.85,"sma_60":248.39,"sma_120":262.13},{"date":"2025-07-25","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":15,"rsi_14":41.75,"sma_20":252.69,"sma_60":248.6,"sma_120":261.2},{"date":"2025-07-28","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":10,"rsi_14":41.75,"sma_20":252.54,"sma_60":248.81,"sma_120":260.28},{"date":"2025-07-29","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":4,"rsi_14":41.75,"sma_20":252.39,"sma_60":249.02,"sma_120":259.36},{"date":"2025-07-30","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":200,"rsi_14":41.75,"sma_20":252.24,"sma_60":249.23,"sma_120":258.44},{"date":"2025-07-31","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":44,"rsi_14":0.0,"sma_20":252.09,"sma_60":249.44,"sma_120":257.63},{"date":"2025-08-01","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":72,"rsi_14":0.0,"sma_20":251.94,"sma_60":249.65,"sma_120":256.83},{"date":"2025-08-04","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":113,"rsi_14":0.0,"sma_20":251.78,"sma_60":249.86,"sma_120":256.02},{"date":"2025-08-05","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":14,"rsi_14":0.0,"sma_20":251.63,"sma_60":250.08,"sma_120":255.21},{"date":"2025-08-06","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":7,"rsi_14":0.0,"sma_20":251.48,"sma_60":250.29,"sma_120":254.61},{"date":"2025-08-07","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":5,"rsi_14":0.0,"sma_20":251.33,"sma_60":250.5,"sma_120":254.07},{"date":"2025-08-08","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":3,"rsi_14":0.0,"sma_20":250.8,"sma_60":250.45,"sma_120":253.53},{"date":"2025-08-11","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":14,"rsi_14":0.0,"sma_20":250.26,"sma_60":250.4,"sma_120":252.99},{"date":"2025-08-12","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":4,"rsi_14":100.0,"sma_20":249.73,"sma_60":250.35,"sma_120":252.44},{"date":"2025-08-13","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":16,"rsi_14":100.0,"sma_20":249.19,"sma_60":250.29,"sma_120":251.9},{"date":"2025-08-14","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":8,"rsi_14":100.0,"sma_20":248.66,"sma_60":250.24,"sma_120":251.36},{"date":"2025-08-15","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":30,"rsi_14":100.0,"sma_20":248.12,"sma_60":250.19,"sma_120":250.82},{"date":"2025-08-18","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":14,"rsi_14":100.0,"sma_20":247.59,"sma_60":250.14,"sma_120":250.28},{"date":"2025-08-19","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":21,"rsi_14":100.0,"sma_20":247.05,"sma_60":250.09,"sma_120":249.74},{"date":"2025-08-20","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":58,"rsi_14":100.0,"sma_20":247.05,"sma_60":250.04,"sma_120":249.19},{"date":"2025-08-21","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":18,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.99,"sma_120":248.65},{"date":"2025-08-22","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":62,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.94,"sma_120":248.5},{"date":"2025-08-25","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":53,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.89,"sma_120":248.34},{"date":"2025-08-26","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":85,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.84,"sma_120":248.18},{"date":"2025-08-27","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":29,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.79,"sma_120":248.03},{"date":"2025-08-28","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":94,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.74,"sma_120":247.87},{"date":"2025-08-29","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":44,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.69,"sma_120":247.71},{"date":"2025-09-02","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":92,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.64,"sma_120":247.56},{"date":"2025-09-03","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":84,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.59,"sma_120":247.4},{"date":"2025-09-04","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":30,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.54,"sma_120":247.24},{"date":"2025-09-05","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":31,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.49,"sma_120":247.09},{"date":"2025-09-08","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":128,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.44,"sma_120":246.93},{"date":"2025-09-09","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":14,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.39,"sma_120":246.77},{"date":"2025-09-10","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":20,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.34,"sma_120":246.62},{"date":"2025-09-11","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":68,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.28,"sma_120":246.46},{"date":"2025-09-12","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":49,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.23,"sma_120":246.31},{"date":"2025-09-15","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":51,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.18,"sma_120":246.15},{"date":"2025-09-16","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":32,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.13,"sma_120":245.99},{"date":"2025-09-17","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":162,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.08,"sma_120":245.84},{"date":"2025-09-18","open":247.05,"high":247.05,"low":247.05,"close":247.05,"volume":30,"rsi_14":100.0,"sma_20":247.05,"sma_60":249.03,"sma_120":245.68},{"date":"2025-09-19","open":283.85,"high":284.88,"low":283.85,"close":284.88,"volume":357,"rsi_14":100.0,"sma_20":248.94,"sma_60":249.61,"sma_120":245.84},{"date":"2025-09-22","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":56,"rsi_14":100.0,"sma_20":250.83,"sma_60":250.19,"sma_120":246.2},{"date":"2025-09-23","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":20,"rsi_14":100.0,"sma_20":252.72,"sma_60":250.77,"sma_120":246.55},{"date":"2025-09-24","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":27,"rsi_14":100.0,"sma_20":254.62,"sma_60":251.35,"sma_120":246.91},{"date":"2025-09-25","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":18,"rsi_14":100.0,"sma_20":256.51,"sma_60":251.93,"sma_120":247.27},{"date":"2025-09-26","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":51,"rsi_14":100.0,"sma_20":258.4,"sma_60":252.51,"sma_120":247.63},{"date":"2025-09-29","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":17,"rsi_14":100.0,"sma_20":260.29,"sma_60":253.09,"sma_120":247.98},{"date":"2025-09-30","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":13,"rsi_14":100.0,"sma_20":262.18,"sma_60":253.67,"sma_120":248.34},{"date":"2025-10-01","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":21,"rsi_14":100.0,"sma_20":264.07,"sma_60":254.25,"sma_120":248.84},{"date":"2025-10-02","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":9,"rsi_14":100.0,"sma_20":265.96,"sma_60":254.83,"sma_120":249.33},{"date":"2025-10-03","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":22,"rsi_14":100.0,"sma_20":267.85,"sma_60":255.41,"sma_120":249.83},{"date":"2025-10-06","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":18,"rsi_14":100.0,"sma_20":269.75,"sma_60":255.86,"sma_120":250.33},{"date":"2025-10-07","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":18,"rsi_14":100.0,"sma_20":271.64,"sma_60":256.32,"sma_120":250.82},{"date":"2025-10-08","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":9,"rsi_14":100.0,"sma_20":273.53,"sma_60":256.77,"sma_120":251.32},{"date":"2025-10-09","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":32,"rsi_14":100.0,"sma_20":275.42,"sma_60":257.22,"sma_120":251.82},{"date":"2025-10-10","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":13,"rsi_14":100.0,"sma_20":277.31,"sma_60":257.67,"sma_120":252.24},{"date":"2025-10-13","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":12,"rsi_14":100.0,"sma_20":279.2,"sma_60":258.12,"sma_120":252.66},{"date":"2025-10-14","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":12,"rsi_14":100.0,"sma_20":281.09,"sma_60":258.58,"sma_120":253.08},{"date":"2025-10-15","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":22,"rsi_14":100.0,"sma_20":282.98,"sma_60":259.03,"sma_120":253.5},{"date":"2025-10-16","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":18,"rsi_14":100.0,"sma_20":284.88,"sma_60":259.66,"sma_120":253.92},{"date":"2025-10-17","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":23,"rsi_14":100.0,"sma_20":284.88,"sma_60":260.29,"sma_120":254.34},{"date":"2025-10-20","open":284.88,"high":284.88,"low":284.88,"close":284.88,"volume":32,"rsi_14":100.0,"sma_20":284.88,"sma_60":260.92,"sma_120":254.76},{"date":"2025-10-21","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":218,"rsi_14":100.0,"sma_20":286.69,"sma_60":262.15,"sma_120":255.48},{"date":"2025-10-22","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":63,"rsi_14":100.0,"sma_20":288.5,"sma_60":263.39,"sma_120":256.21},{"date":"2025-10-23","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":123,"rsi_14":100.0,"sma_20":290.31,"sma_60":264.62,"sma_120":256.93},{"date":"2025-10-24","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":20,"rsi_14":100.0,"sma_20":292.12,"sma_60":265.86,"sma_120":257.65},{"date":"2025-10-27","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":11,"rsi_14":100.0,"sma_20":293.94,"sma_60":267.09,"sma_120":258.37},{"date":"2025-10-28","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":9,"rsi_14":100.0,"sma_20":295.75,"sma_60":268.33,"sma_120":259.1},{"date":"2025-10-29","open":321.12,"high":321.12,"low":321.12,"close":321.12,"volume":24,"rsi_14":100.0,"sma_20":297.56,"sma_60":269.56,"sma_120":259.82},{"date":"2025-10-30","open":303.35,"high":303.35,"low":303.15,"close":303.15,"volume":379,"rsi_14":66.85,"sma_20":298.47,"sma_60":270.5,"sma_120":260.39},{"date":"2025-10-31","open":303.15,"high":303.15,"low":303.15,"close":303.15,"volume":4,"rsi_14":66.85,"sma_20":299.39,"sma_60":271.43,"sma_120":260.96},{"date":"2025-11-03","open":303.15,"high":303.15,"low":303.15,"close":303.15,"volume":7,"rsi_14":66.85,"sma_20":300.3,"sma_60":272.37,"sma_120":261.41},{"date":"2025-11-04","open":303.15,"high":303.15,"low":303.15,"close":303.15,"volume":17,"rsi_14":66.85,"sma_20":301.22,"sma_60":273.3,"sma_120":261.85},{"date":"2025-11-05","open":305.79,"high":306.1,"low":305.55,"close":305.85,"volume":2093,"rsi_14":68.43,"sma_20":302.26,"sma_60":274.28,"sma_120":262.31},{"date":"2025-11-06","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":152,"rsi_14":67.89,"sma_20":303.29,"sma_60":275.25,"sma_120":262.77},{"date":"2025-11-07","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":5,"rsi_14":67.89,"sma_20":304.32,"sma_60":276.23,"sma_120":263.23},{"date":"2025-11-10","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":7,"rsi_14":12.78,"sma_20":305.34,"sma_60":277.2,"sma_120":263.7},{"date":"2025-11-11","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":3,"rsi_14":12.78,"sma_20":306.37,"sma_60":278.17,"sma_120":264.16},{"date":"2025-11-12","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":82,"rsi_14":12.78,"sma_20":307.4,"sma_60":279.14,"sma_120":264.62},{"date":"2025-11-13","open":305.4,"high":305.4,"low":305.4,"close":305.4,"volume":8,"rsi_14":12.78,"sma_20":308.42,"sma_60":280.12,"sma_120":265.08},{"date":"2025-11-14","open":315.07,"high":315.07,"low":314.4,"close":314.4,"volume":89,"rsi_14":38.85,"sma_20":309.9,"sma_60":281.24,"sma_120":265.61},{"date":"2025-11-17","open":310.45,"high":310.7,"low":310.45,"close":310.7,"volume":134,"rsi_14":34.6,"sma_20":311.19,"sma_60":282.3,"sma_120":266.12},{"date":"2025-11-18","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":19,"rsi_14":34.6,"sma_20":310.67,"sma_60":283.36,"sma_120":266.63},{"date":"2025-11-19","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":73.81,"sma_20":310.15,"sma_60":284.42,"sma_120":267.13},{"date":"2025-11-20","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":4,"rsi_14":73.81,"sma_20":309.63,"sma_60":285.48,"sma_120":267.64},{"date":"2025-11-21","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":5,"rsi_14":73.81,"sma_20":309.11,"sma_60":286.54,"sma_120":268.14},{"date":"2025-11-24","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":9,"rsi_14":73.81,"sma_20":308.58,"sma_60":287.6,"sma_120":268.65},{"date":"2025-11-25","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":130,"rsi_14":68.43,"sma_20":308.06,"sma_60":288.66,"sma_120":269.15},{"date":"2025-11-26","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":17,"rsi_14":70.86,"sma_20":307.54,"sma_60":289.72,"sma_120":269.66},{"date":"2025-11-28","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":3,"rsi_14":70.86,"sma_20":307.92,"sma_60":290.79,"sma_120":270.16},{"date":"2025-12-01","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":82,"rsi_14":70.86,"sma_20":308.3,"sma_60":291.85,"sma_120":270.67},{"date":"2025-12-02","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":13,"rsi_14":70.86,"sma_20":308.68,"sma_60":292.91,"sma_120":271.17},{"date":"2025-12-03","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":8,"rsi_14":70.86,"sma_20":309.05,"sma_60":293.97,"sma_120":271.68},{"date":"2025-12-04","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":13,"rsi_14":70.86,"sma_20":309.3,"sma_60":295.03,"sma_120":272.18},{"date":"2025-12-05","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":8,"rsi_14":0.0,"sma_20":309.56,"sma_60":296.09,"sma_120":272.69},{"date":"2025-12-08","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":100.0,"sma_20":309.83,"sma_60":297.15,"sma_120":273.19},{"date":"2025-12-09","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":25,"rsi_14":100.0,"sma_20":310.09,"sma_60":298.21,"sma_120":273.7},{"date":"2025-12-10","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":100.0,"sma_20":310.36,"sma_60":299.27,"sma_120":274.2},{"date":"2025-12-11","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":12,"rsi_14":100.0,"sma_20":310.62,"sma_60":300.33,"sma_120":274.71},{"date":"2025-12-12","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":14,"rsi_14":100.0,"sma_20":310.89,"sma_60":301.39,"sma_120":275.21},{"date":"2025-12-15","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":16,"rsi_14":100.0,"sma_20":310.7,"sma_60":301.82,"sma_120":275.72},{"date":"2025-12-16","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":8,"rsi_14":100.0,"sma_20":310.7,"sma_60":302.25,"sma_120":276.22},{"date":"2025-12-17","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":14,"rsi_14":100.0,"sma_20":310.7,"sma_60":302.69,"sma_120":276.73},{"date":"2025-12-18","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":17,"rsi_14":100.0,"sma_20":310.7,"sma_60":303.12,"sma_120":277.23},{"date":"2025-12-19","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":21,"rsi_14":100.0,"sma_20":310.7,"sma_60":303.55,"sma_120":277.74},{"date":"2025-12-22","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":100.0,"sma_20":310.7,"sma_60":303.98,"sma_120":278.24},{"date":"2025-12-23","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":100.0,"sma_20":310.7,"sma_60":304.41,"sma_120":278.75},{"date":"2025-12-24","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":3,"rsi_14":100.0,"sma_20":310.7,"sma_60":304.84,"sma_120":279.25},{"date":"2025-12-26","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":5,"rsi_14":100.0,"sma_20":310.7,"sma_60":305.27,"sma_120":279.76},{"date":"2025-12-29","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":10,"rsi_14":100.0,"sma_20":310.7,"sma_60":305.7,"sma_120":280.26},{"date":"2025-12-30","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":6,"rsi_14":100.0,"sma_20":310.7,"sma_60":306.13,"sma_120":280.77},{"date":"2025-12-31","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":2,"rsi_14":100.0,"sma_20":310.7,"sma_60":306.56,"sma_120":281.21},{"date":"2026-01-02","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":1,"rsi_14":100.0,"sma_20":310.7,"sma_60":306.99,"sma_120":281.65},{"date":"2026-01-05","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":7,"rsi_14":100.0,"sma_20":310.7,"sma_60":307.42,"sma_120":282.09},{"date":"2026-01-06","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":6,"rsi_14":100.0,"sma_20":310.7,"sma_60":307.85,"sma_120":282.53},{"date":"2026-01-07","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":8,"rsi_14":100.0,"sma_20":310.7,"sma_60":308.28,"sma_120":282.98},{"date":"2026-01-08","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":5,"rsi_14":100.0,"sma_20":310.7,"sma_60":308.71,"sma_120":283.42},{"date":"2026-01-09","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":9,"rsi_14":100.0,"sma_20":310.7,"sma_60":309.14,"sma_120":283.86},{"date":"2026-01-12","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":3,"rsi_14":100.0,"sma_20":310.7,"sma_60":309.57,"sma_120":284.3},{"date":"2026-01-13","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":13,"rsi_14":100.0,"sma_20":310.7,"sma_60":310.0,"sma_120":284.83},{"date":"2026-01-14","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":37,"rsi_14":100.0,"sma_20":310.7,"sma_60":310.43,"sma_120":285.36},{"date":"2026-01-15","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":6,"rsi_14":100.0,"sma_20":310.7,"sma_60":310.86,"sma_120":285.89},{"date":"2026-01-16","open":310.7,"high":310.7,"low":310.7,"close":310.7,"volume":4,"rsi_14":100.0,"sma_20":310.7,"sma_60":310.69,"sma_120":286.42},{"date":"2026-01-20","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":44,"rsi_14":100.0,"sma_20":310.8,"sma_60":310.55,"sma_120":286.97},{"date":"2026-01-21","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":18,"rsi_14":100.0,"sma_20":310.9,"sma_60":310.41,"sma_120":287.52},{"date":"2026-01-22","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":3,"rsi_14":100.0,"sma_20":311.01,"sma_60":310.27,"sma_120":288.06},{"date":"2026-01-23","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.11,"sma_60":310.13,"sma_120":288.61},{"date":"2026-01-26","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.21,"sma_60":309.99,"sma_120":289.16},{"date":"2026-01-27","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.31,"sma_60":309.85,"sma_120":289.71},{"date":"2026-01-28","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.42,"sma_60":310.01,"sma_120":290.25},{"date":"2026-01-29","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.52,"sma_60":310.17,"sma_120":290.8},{"date":"2026-01-30","open":312.75,"high":312.75,"low":312.75,"close":312.75,"volume":0,"rsi_14":100.0,"sma_20":311.62,"sma_60":310.33,"sma_120":291.35},{"date":"2026-02-02","open":291.36,"high":295.05,"low":291.36,"close":295.05,"volume":1900,"rsi_14":10.38,"sma_20":310.84,"sma_60":310.2,"sma_120":291.75},{"date":"2026-02-03","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":0,"rsi_14":10.38,"sma_20":310.06,"sma_60":310.02,"sma_120":292.15},{"date":"2026-02-04","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":0,"rsi_14":10.38,"sma_20":309.27,"sma_60":309.85,"sma_120":292.55},{"date":"2026-02-05","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":0,"rsi_14":10.38,"sma_20":308.49,"sma_60":309.67,"sma_120":292.95},{"date":"2026-02-06","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":0,"rsi_14":10.38,"sma_20":307.71,"sma_60":309.5,"sma_120":293.35},{"date":"2026-02-09","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":4,"rsi_14":10.38,"sma_20":310.23,"sma_60":309.84,"sma_120":288.46},{"date":"2026-02-10","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":0,"rsi_14":0.0,"sma_20":306.14,"sma_60":309.16,"sma_120":294.15},{"date":"2026-02-11","open":296.64,"high":296.64,"low":295.05,"close":295.05,"volume":7,"rsi_14":12.81,"sma_20":309.47,"sma_60":309.41,"sma_120":288.87},{"date":"2026-02-12","open":295.05,"high":295.05,"low":295.05,"close":295.05,"volume":1,"rsi_14":12.47,"sma_20":308.69,"sma_60":308.98,"sma_120":289.27},{"date":"2026-02-13","open":257.05,"high":257.05,"low":257.05,"close":257.05,"volume":50,"rsi_14":4.42,"sma_20":306.01,"sma_60":308.21,"sma_120":289.35},{"date":"2026-02-17","open":257.05,"high":257.05,"low":257.05,"close":257.05,"volume":19,"rsi_14":9.11,"sma_20":299.5,"sma_60":306.97,"sma_120":295.16},{"date":"2026-02-18","open":261.83,"high":261.83,"low":261.83,"close":261.83,"volume":100,"rsi_14":9.07,"sma_20":296.95,"sma_60":306.15,"sma_120":295.29},{"date":"2026-02-19","open":261.83,"high":261.83,"low":261.83,"close":261.83,"volume":0,"rsi_14":9.07,"sma_20":294.4,"sma_60":305.34,"sma_120":295.41},{"date":"2026-02-20","open":261.83,"high":261.83,"low":261.83,"close":261.83,"volume":0,"rsi_14":9.07,"sma_20":291.86,"sma_60":304.52,"sma_120":295.53},{"date":"2026-02-23","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":104,"rsi_14":20.68,"sma_20":299.04,"sma_60":306.27,"sma_120":289.78},{"date":"2026-02-24","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":1,"rsi_14":24.62,"sma_20":287.47,"sma_60":303.13,"sma_120":295.9},{"date":"2026-02-25","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":5,"rsi_14":20.68,"sma_20":294.86,"sma_60":305.04,"sma_120":290.15},{"date":"2026-02-26","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":0,"rsi_14":20.68,"sma_20":292.77,"sma_60":304.43,"sma_120":290.33},{"date":"2026-02-27","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":2,"rsi_14":20.68,"sma_20":290.68,"sma_60":303.82,"sma_120":290.51},{"date":"2026-03-02","open":268.88,"high":268.88,"low":268.88,"close":268.88,"volume":1,"rsi_14":30.09,"sma_20":289.17,"sma_60":303.21,"sma_120":290.69},{"date":"2026-03-04","open":281.95,"high":281.95,"low":281.95,"close":281.95,"volume":44,"rsi_14":31.29,"sma_20":287.15,"sma_60":302.82,"sma_120":290.98},{"date":"2026-03-05","open":281.95,"high":281.95,"low":281.95,"close":281.95,"volume":0,"rsi_14":31.29,"sma_20":285.71,"sma_60":302.43,"sma_120":291.27},{"date":"2026-03-06","open":281.95,"high":281.95,"low":281.95,"close":281.95,"volume":3,"rsi_14":39.86,"sma_20":284.28,"sma_60":301.89,"sma_120":291.57},{"date":"2026-03-09","open":267.8,"high":268.5,"low":267.59,"close":268.5,"volume":286,"rsi_14":64.68,"sma_20":275.41,"sma_60":298.2,"sma_120":297.68},{"date":"2026-03-11","open":268.5,"high":268.5,"low":268.5,"close":268.5,"volume":49,"rsi_14":59.38,"sma_20":274.08,"sma_60":297.5,"sma_120":297.85},{"date":"2026-03-13","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":4,"rsi_14":59.99,"sma_20":272.75,"sma_60":296.79,"sma_120":298.03},{"date":"2026-03-16","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":1,"rsi_14":59.99,"sma_20":271.43,"sma_60":296.09,"sma_120":298.21},{"date":"2026-03-17","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":3,"rsi_14":59.99,"sma_20":270.08,"sma_60":295.39,"sma_120":298.39},{"date":"2026-03-18","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":6,"rsi_14":49.37,"sma_20":268.75,"sma_60":294.69,"sma_120":298.26},{"date":"2026-03-19","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":1,"rsi_14":49.37,"sma_20":269.33,"sma_60":293.98,"sma_120":298.12},{"date":"2026-03-20","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":3,"rsi_14":49.37,"sma_20":269.65,"sma_60":293.28,"sma_120":297.98},{"date":"2026-03-23","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":29,"rsi_14":49.37,"sma_20":269.98,"sma_60":292.58,"sma_120":297.85},{"date":"2026-03-24","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":8,"rsi_14":49.37,"sma_20":270.32,"sma_60":291.88,"sma_120":297.71},{"date":"2026-03-25","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":7,"rsi_14":55.19,"sma_20":270.83,"sma_60":294.16,"sma_120":293.54},{"date":"2026-03-26","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":5,"rsi_14":0.4,"sma_20":270.64,"sma_60":293.46,"sma_120":293.71},{"date":"2026-03-27","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":9,"rsi_14":0.4,"sma_20":270.62,"sma_60":292.76,"sma_120":293.89},{"date":"2026-03-30","open":268.55,"high":268.55,"low":268.55,"close":268.55,"volume":11,"rsi_14":0.4,"sma_20":270.6,"sma_60":289.07,"sma_120":297.17},{"date":"2026-03-31","open":278.3,"high":278.3,"low":278.25,"close":278.25,"volume":151,"rsi_14":100.0,"sma_20":271.07,"sma_60":291.51,"sma_120":294.33},{"date":"2026-04-01","open":278.25,"high":278.25,"low":278.25,"close":278.25,"volume":6,"rsi_14":100.0,"sma_20":271.54,"sma_60":290.97,"sma_120":294.59},{"date":"2026-04-02","open":278.25,"high":278.25,"low":278.25,"close":278.25,"volume":5,"rsi_14":100.0,"sma_20":272.01,"sma_60":290.43,"sma_120":294.85},{"date":"2026-04-06","open":278.25,"high":278.25,"low":278.25,"close":278.25,"volume":13,"rsi_14":100.0,"sma_20":271.82,"sma_60":286.9,"sma_120":296.95},{"date":"2026-04-07","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":103,"rsi_14":81.51,"sma_20":271.53,"sma_60":289.33,"sma_120":295.36},{"date":"2026-04-08","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":7,"rsi_14":93.0,"sma_20":271.67,"sma_60":288.77,"sma_120":295.3},{"date":"2026-04-09","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":3,"rsi_14":88.58,"sma_20":271.75,"sma_60":288.21,"sma_120":295.23},{"date":"2026-04-10","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":6,"rsi_14":88.58,"sma_20":272.18,"sma_60":287.65,"sma_120":295.17},{"date":"2026-04-13","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":20,"rsi_14":88.58,"sma_20":272.6,"sma_60":287.08,"sma_120":295.1},{"date":"2026-04-14","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":1,"rsi_14":88.58,"sma_20":273.02,"sma_60":283.53,"sma_120":296.55},{"date":"2026-04-15","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":8,"rsi_14":88.58,"sma_20":273.45,"sma_60":285.96,"sma_120":294.97},{"date":"2026-04-16","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":2,"rsi_14":88.58,"sma_20":273.87,"sma_60":285.4,"sma_120":294.9},{"date":"2026-04-17","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":3,"rsi_14":88.58,"sma_20":274.29,"sma_60":284.84,"sma_120":294.84},{"date":"2026-04-20","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":15,"rsi_14":88.58,"sma_20":274.71,"sma_60":281.29,"sma_120":295.99},{"date":"2026-04-21","open":277.0,"high":277.0,"low":277.0,"close":277.0,"volume":5,"rsi_14":0.0,"sma_20":275.14,"sma_60":283.71,"sma_120":294.71},{"date":"2026-04-22","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":76,"rsi_14":94.73,"sma_20":276.68,"sma_60":280.47,"sma_120":295.44},{"date":"2026-04-23","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":11,"rsi_14":94.73,"sma_20":278.23,"sma_60":283.34,"sma_120":294.95},{"date":"2026-04-24","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":12,"rsi_14":94.73,"sma_20":279.77,"sma_60":283.15,"sma_120":295.07},{"date":"2026-04-27","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":4,"rsi_14":75.95,"sma_20":280.96,"sma_60":282.85,"sma_120":295.13},{"date":"2026-04-28","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":2,"rsi_14":54.62,"sma_20":281.93,"sma_60":282.47,"sma_120":295.16},{"date":"2026-04-29","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":6,"rsi_14":47.87,"sma_20":282.7,"sma_60":282.18,"sma_120":295.23},{"date":"2026-04-30","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":641,"rsi_14":52.45,"sma_20":283.97,"sma_60":282.06,"sma_120":295.39},{"date":"2026-05-01","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":11,"rsi_14":33.28,"sma_20":283.79,"sma_60":281.46,"sma_120":295.3},{"date":"2026-05-04","open":299.45,"high":299.45,"low":299.45,"close":299.45,"volume":8,"rsi_14":100.0,"sma_20":287.1,"sma_60":278.99,"sma_120":294.59},{"date":"2026-05-05","open":257.71,"high":258.46,"low":255.9,"close":258.46,"volume":887,"rsi_14":36.42,"sma_20":286.26,"sma_60":281.19,"sma_120":295.59},{"date":"2026-05-06","open":261.4,"high":261.4,"low":261.27,"close":261.27,"volume":106,"rsi_14":38.12,"sma_20":285.39,"sma_60":280.33,"sma_120":295.38},{"date":"2026-05-07","open":261.27,"high":261.27,"low":261.27,"close":261.27,"volume":7,"rsi_14":38.12,"sma_20":284.6,"sma_60":279.51,"sma_120":295.19},{"date":"2026-05-08","open":255.54,"high":255.54,"low":255.54,"close":255.54,"volume":394,"rsi_14":35.09,"sma_20":283.53,"sma_60":278.59,"sma_120":294.64},{"date":"2026-05-11","open":255.54,"high":255.54,"low":255.54,"close":255.54,"volume":7,"rsi_14":30.18,"sma_20":281.87,"sma_60":277.44,"sma_120":293.99},{"date":"2026-05-12","open":255.54,"high":255.54,"low":255.54,"close":255.54,"volume":3,"rsi_14":4.86,"sma_20":280.97,"sma_60":276.54,"sma_120":293.48},{"date":"2026-05-13","open":255.54,"high":255.54,"low":255.54,"close":255.54,"volume":25,"rsi_14":4.66,"sma_20":279.77,"sma_60":275.55,"sma_120":292.91},{"date":"2026-05-14","open":244.54,"high":260.0,"low":244.54,"close":260.0,"volume":3350,"rsi_14":5.06,"sma_20":278.94,"sma_60":274.97,"sma_120":292.4},{"date":"2026-05-15","open":253.17,"high":260.9,"low":253.13,"close":260.9,"volume":595,"rsi_14":14.88,"sma_20":278.66,"sma_60":274.57,"sma_120":291.99},{"date":"2026-05-18","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":102,"rsi_14":23.93,"sma_20":278.18,"sma_60":274.11,"sma_120":291.54},{"date":"2026-05-19","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":21,"rsi_14":23.93,"sma_20":277.7,"sma_60":274.28,"sma_120":291.24},{"date":"2026-05-20","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":18,"rsi_14":23.93,"sma_20":276.1,"sma_60":274.37,"sma_120":290.95},{"date":"2026-05-21","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":15,"rsi_14":23.93,"sma_20":274.5,"sma_60":274.46,"sma_120":289.49},{"date":"2026-05-22","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":1,"rsi_14":23.93,"sma_20":272.9,"sma_60":274.44,"sma_120":290.35},{"date":"2026-05-26","open":267.43,"high":267.43,"low":267.43,"close":267.43,"volume":1,"rsi_14":71.96,"sma_20":271.29,"sma_60":274.41,"sma_120":290.03},{"date":"2026-05-27","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":59,"rsi_14":89.46,"sma_20":271.53,"sma_60":275.0,"sma_120":290.02},{"date":"2026-05-28","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":4,"rsi_14":89.46,"sma_20":271.76,"sma_60":275.59,"sma_120":288.66},{"date":"2026-05-29","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":21,"rsi_14":100.0,"sma_20":272.0,"sma_60":276.17,"sma_120":290.0},{"date":"2026-06-01","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":17,"rsi_14":100.0,"sma_20":272.23,"sma_60":276.76,"sma_120":289.99},{"date":"2026-06-02","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":3,"rsi_14":100.0,"sma_20":272.47,"sma_60":277.13,"sma_120":289.98},{"date":"2026-06-03","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":17,"rsi_14":100.0,"sma_20":274.75,"sma_60":277.5,"sma_120":289.97},{"date":"2026-06-04","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":15,"rsi_14":100.0,"sma_20":276.9,"sma_60":277.87,"sma_120":289.88},{"date":"2026-06-05","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":0,"rsi_14":100.0,"sma_20":279.04,"sma_60":278.47,"sma_120":289.83},{"date":"2026-06-08","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":83,"rsi_14":100.0,"sma_20":281.47,"sma_60":279.06,"sma_120":289.77},{"date":"2026-06-09","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":14,"rsi_14":100.0,"sma_20":283.9,"sma_60":279.65,"sma_120":289.72},{"date":"2026-06-10","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":1,"rsi_14":100.0,"sma_20":286.33,"sma_60":280.25,"sma_120":289.66},{"date":"2026-06-11","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":12,"rsi_14":100.0,"sma_20":288.76,"sma_60":280.84,"sma_120":289.61},{"date":"2026-06-12","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":25,"rsi_14":100.0,"sma_20":290.97,"sma_60":281.43,"sma_120":289.55},{"date":"2026-06-15","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":5,"rsi_14":100.0,"sma_20":293.13,"sma_60":282.03,"sma_120":288.01},{"date":"2026-06-16","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":4,"rsi_14":100.0,"sma_20":294.97,"sma_60":282.62,"sma_120":287.95},{"date":"2026-06-17","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":10,"rsi_14":100.0,"sma_20":296.81,"sma_60":283.21,"sma_120":287.9},{"date":"2026-06-18","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":2,"rsi_14":100.0,"sma_20":298.64,"sma_60":283.81,"sma_120":287.84},{"date":"2026-06-22","open":304.15,"high":304.15,"low":304.15,"close":304.15,"volume":11,"rsi_14":100.0,"sma_20":300.48,"sma_60":284.4,"sma_120":287.79},{"date":"2026-06-23","open":297.22,"high":297.96,"low":289.23,"close":290.0,"volume":818,"rsi_14":0.0,"sma_20":301.61,"sma_60":284.76,"sma_120":289.11},{"date":"2026-06-24","open":291.99,"high":296.49,"low":291.99,"close":296.49,"volume":187,"rsi_14":31.44,"sma_20":303.06,"sma_60":285.22,"sma_120":288.99},{"date":"2026-06-25","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":12,"rsi_14":31.44,"sma_20":302.68,"sma_60":285.69,"sma_120":288.87},{"date":"2026-06-26","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":3,"rsi_14":31.44,"sma_20":302.29,"sma_60":285.99,"sma_120":287.26},{"date":"2026-06-29","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":7,"rsi_14":31.44,"sma_20":301.91,"sma_60":286.3,"sma_120":288.64},{"date":"2026-06-30","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":10,"rsi_14":31.44,"sma_20":301.53,"sma_60":286.6,"sma_120":288.52},{"date":"2026-07-01","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":7,"rsi_14":31.44,"sma_20":301.14,"sma_60":286.91,"sma_120":288.4},{"date":"2026-07-02","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":39,"rsi_14":31.44,"sma_20":300.76,"sma_60":287.23,"sma_120":288.28},{"date":"2026-07-06","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":7,"rsi_14":31.44,"sma_20":300.38,"sma_60":287.56,"sma_120":288.16},{"date":"2026-07-07","open":296.49,"high":296.49,"low":296.49,"close":296.49,"volume":492,"rsi_14":31.44,"sma_20":300.0,"sma_60":287.88,"sma_120":286.55},{"date":"2026-07-08","open":293.37,"high":293.37,"low":293.37,"close":293.37,"volume":309,"rsi_14":27.31,"sma_20":299.46,"sma_60":288.15,"sma_120":287.9},{"date":"2026-07-09","open":293.37,"high":293.37,"low":293.37,"close":293.37,"volume":4,"rsi_14":27.31,"sma_20":298.92,"sma_60":288.43,"sma_120":287.75},{"date":"2026-07-10","open":298.5,"high":298.5,"low":298.5,"close":298.5,"volume":57,"rsi_14":40.22,"sma_20":298.63,"sma_60":288.78,"sma_120":287.65},{"date":"2026-07-13","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":92,"rsi_14":56.57,"sma_20":298.9,"sma_60":289.32,"sma_120":287.64},{"date":"2026-07-14","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":7,"rsi_14":87.82,"sma_20":299.16,"sma_60":289.86,"sma_120":287.63},{"date":"2026-07-15","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":9,"rsi_14":83.69,"sma_20":299.42,"sma_60":290.4,"sma_120":287.62},{"date":"2026-07-16","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":12,"rsi_14":83.69,"sma_20":299.68,"sma_60":290.94,"sma_120":287.61},{"date":"2026-07-17","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":13,"rsi_14":83.69,"sma_20":299.94,"sma_60":291.48,"sma_120":287.6},{"date":"2026-07-20","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":10,"rsi_14":83.69,"sma_20":300.2,"sma_60":291.65,"sma_120":287.59},{"date":"2026-07-21","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":7,"rsi_14":83.69,"sma_20":300.46,"sma_60":291.81,"sma_120":287.58},{"date":"2026-07-22","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":8,"rsi_14":83.69,"sma_20":301.43,"sma_60":291.98,"sma_120":287.56},{"date":"2026-07-23","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":12,"rsi_14":83.69,"sma_20":302.08,"sma_60":292.14,"sma_120":287.55},{"date":"2026-07-24","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":4,"rsi_14":83.69,"sma_20":302.72,"sma_60":292.31,"sma_120":287.54},{"date":"2026-07-27","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":35,"rsi_14":83.69,"sma_20":303.36,"sma_60":292.47,"sma_120":287.53},{"date":"2026-07-28","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":13,"rsi_14":100.0,"sma_20":304.01,"sma_60":292.64,"sma_120":285.89},{"date":"2026-07-29","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":8,"rsi_14":100.0,"sma_20":304.65,"sma_60":292.8,"sma_120":287.51},{"date":"2026-07-30","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":20,"rsi_14":100.0,"sma_20":305.3,"sma_60":292.97,"sma_120":285.98},{"date":"2026-07-31","open":309.37,"high":309.37,"low":309.37,"close":309.37,"volume":6,"rsi_14":100.0,"sma_20":305.94,"sma_60":293.82,"sma_120":286.1},{"date":"2026-08-03","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":63,"rsi_14":100.0,"sma_20":307.97,"sma_60":295.08,"sma_120":286.45},{"date":"2026-08-04","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":13,"rsi_14":100.0,"sma_20":309.99,"sma_60":296.34,"sma_120":286.8},{"date":"2026-08-05","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":15,"rsi_14":100.0,"sma_20":312.17,"sma_60":297.7,"sma_120":287.15},{"date":"2026-08-06","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":11,"rsi_14":100.0,"sma_20":314.36,"sma_60":299.06,"sma_120":287.5},{"date":"2026-08-07","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":15,"rsi_14":100.0,"sma_20":316.28,"sma_60":300.42,"sma_120":287.85},{"date":"2026-08-10","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":9,"rsi_14":100.0,"sma_20":319.28,"sma_60":302.31,"sma_120":288.46},{"date":"2026-08-11","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":10,"rsi_14":100.0,"sma_20":319.04,"sma_60":303.06,"sma_120":288.54},{"date":"2026-08-12","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":8,"rsi_14":100.0,"sma_20":320.42,"sma_60":304.33,"sma_120":289.21},{"date":"2026-08-13","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":7},{"date":"2026-08-14","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":23,"rsi_14":100.0,"sma_20":323.19,"sma_60":306.64,"sma_120":290.46},{"date":"2026-08-17","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":16},{"date":"2026-08-18","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":27,"rsi_14":100.0,"sma_20":325.95,"sma_60":308.96,"sma_120":291.71},{"date":"2026-08-19","open":337.0,"high":337.0,"low":337.0,"close":337.0,"volume":38,"rsi_14":100.0,"sma_20":327.33,"sma_60":310.12,"sma_120":292.28},{"date":"2026-08-20","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":103,"rsi_14":100.0,"sma_20":330.12,"sma_60":311.75,"sma_120":293.08},{"date":"2026-08-21","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":26,"rsi_14":100.0,"sma_20":332.9,"sma_60":312.77,"sma_120":293.88},{"date":"2026-08-24","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":11,"rsi_14":100.0,"sma_20":336.8,"sma_60":314.15,"sma_120":294.87},{"date":"2026-08-25","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":13},{"date":"2026-08-26","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":34,"rsi_14":100.0,"sma_20":341.26,"sma_60":315.81,"sma_120":296.29},{"date":"2026-08-27","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":8,"rsi_14":100.0,"sma_20":344.04,"sma_60":316.83,"sma_120":296.98},{"date":"2026-08-28","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":39,"rsi_14":100.0,"sma_20":346.83,"sma_60":317.84,"sma_120":297.67},{"date":"2026-08-31","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":39,"rsi_14":100.0,"sma_20":348.23,"sma_60":318.86,"sma_120":298.37},{"date":"2026-09-01","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":56,"rsi_14":100.0,"sma_20":349.64,"sma_60":319.87,"sma_120":299.17},{"date":"2026-09-02","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":37,"rsi_14":100.0,"sma_20":351.04,"sma_60":320.89,"sma_120":299.98},{"date":"2026-09-03","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":51,"rsi_14":100.0,"sma_20":352.44,"sma_60":321.91,"sma_120":300.78},{"date":"2026-09-04","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":28,"rsi_14":100.0,"sma_20":353.85,"sma_60":322.92,"sma_120":301.58},{"date":"2026-09-08","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":23,"rsi_14":100.0,"sma_20":355.25,"sma_60":323.94,"sma_120":302.39},{"date":"2026-09-09","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":41,"rsi_14":100.0,"sma_20":356.66,"sma_60":324.95,"sma_120":303.19},{"date":"2026-09-10","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":21,"rsi_14":100.0,"sma_20":358.06,"sma_60":325.97,"sma_120":304.0},{"date":"2026-09-11","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":359.46,"sma_60":326.98,"sma_120":304.8},{"date":"2026-09-14","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":360.87,"sma_60":328.0,"sma_120":305.61},{"date":"2026-09-15","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":12,"rsi_14":100.0,"sma_20":362.27,"sma_60":329.01,"sma_120":306.41},{"date":"2026-09-16","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":5,"rsi_14":100.0,"sma_20":363.68,"sma_60":330.03,"sma_120":307.22},{"date":"2026-09-17","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":41,"rsi_14":100.0,"sma_20":365.08,"sma_60":331.28,"sma_120":308.02},{"date":"2026-09-18","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":365.08,"sma_60":332.42,"sma_120":308.82},{"date":"2026-09-21","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":5,"rsi_14":100.0,"sma_20":365.08,"sma_60":333.57,"sma_120":309.63},{"date":"2026-09-22","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":365.08,"sma_60":334.71,"sma_120":310.35},{"date":"2026-09-23","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":108,"rsi_14":100.0,"sma_20":365.08,"sma_60":335.85,"sma_120":311.08},{"date":"2026-09-24","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":9,"rsi_14":100.0,"sma_20":365.08,"sma_60":337.0,"sma_120":311.8},{"date":"2026-09-25","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":8,"rsi_14":100.0,"sma_20":365.08,"sma_60":338.14,"sma_120":312.52},{"date":"2026-09-28","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":9,"rsi_14":100.0,"sma_20":365.08,"sma_60":339.28,"sma_120":313.26},{"date":"2026-09-29","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":12,"rsi_14":100.0,"sma_20":365.08,"sma_60":340.43,"sma_120":313.99},{"date":"2026-09-30","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":3,"rsi_14":100.0,"sma_20":365.08,"sma_60":341.57,"sma_120":314.72},{"date":"2026-10-01","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":8,"rsi_14":100.0,"sma_20":365.08,"sma_60":342.76,"sma_120":315.46},{"date":"2026-10-02","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":12,"rsi_14":100.0,"sma_20":365.08,"sma_60":343.96,"sma_120":316.19},{"date":"2026-10-05","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":365.08,"sma_60":345.07,"sma_120":316.93},{"date":"2026-10-06","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":10,"rsi_14":100.0,"sma_20":365.08,"sma_60":346.0,"sma_120":317.66},{"date":"2026-10-07","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":12,"rsi_14":100.0,"sma_20":365.08,"sma_60":346.93,"sma_120":318.39},{"date":"2026-10-08","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":11,"rsi_14":100.0,"sma_20":365.08,"sma_60":347.85,"sma_120":319.13},{"date":"2026-10-09","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":8,"rsi_14":100.0,"sma_20":365.08,"sma_60":348.78,"sma_120":319.86},{"date":"2026-10-12","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":4,"rsi_14":100.0,"sma_20":365.08,"sma_60":349.71,"sma_120":320.6},{"date":"2026-10-13","open":365.08,"high":365.08,"low":365.08,"close":365.08,"volume":41},{"date":"2026-10-14","open":364.21,"high":364.21,"low":364.15,"close":364.15,"volume":231,"rsi_14":0.0,"sma_20":365.03,"sma_60":351.55,"sma_120":321.68},{"date":"2026-10-15","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":1,"rsi_14":0.0,"sma_20":364.99,"sma_60":352.47,"sma_120":322.22},{"date":"2026-10-16","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":37,"rsi_14":0.0,"sma_20":364.94,"sma_60":353.38,"sma_120":322.76},{"date":"2026-10-19","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":26,"rsi_14":0.0,"sma_20":364.89,"sma_60":354.29,"sma_120":323.3},{"date":"2026-10-20","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":10,"rsi_14":0.0,"sma_20":364.85,"sma_60":355.2,"sma_120":323.84},{"date":"2026-10-21","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":8,"rsi_14":0.0,"sma_20":364.8,"sma_60":356.12,"sma_120":324.38},{"date":"2026-10-22","open":364.15,"high":364.15,"low":364.15,"close":364.15,"volume":9,"rsi_14":0.0,"sma_20":364.75,"sma_60":357.03,"sma_120":324.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.96,"ttm_eps":null,"close":283.45},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.01,"ttm_eps":null,"close":326.74},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.14,"ttm_eps":null,"close":325.6},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.84,"ttm_eps":null,"close":241.99},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.31,"pbr":0.81,"ttm_eps":null,"close":250.08},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.97,"ttm_eps":null,"close":284.875},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.13,"pbr":0.96,"ttm_eps":null,"close":310.7},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":45.8,"pbr":0.94,"ttm_eps":null,"close":278.25},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.37,"pbr":0.95,"ttm_eps":null,"close":296.49}],"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":"Bio-Rad Laboratories Inc","phase":"above-fold","symbol_resolved":true}