{"status":"ok","report":{"price_analysis":{"current":345.37,"change_1d":1.7,"change_7d":15.1,"change_30d":26.4,"high_30d":351.21,"low_30d":267.27,"position_in_range":93.0,"support":275.66,"resistance":342.82},"summary":"Charles River Laboratories(CRL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 166.30억. 현재가 $345.25, 전일 대비 +1.6%, 30일 +26.4%. ROE -0.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 166.30억. 매출 39.99억, 영업이익 4.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.06,"roe":-0.05,"eps":null,"revenue":3998987000.0,"operating_income":493804000.0,"net_income":-238458000.0,"market_cap":16635678549,"profit_margin":-5.96,"roa":-0.02,"operating_margin":12.35,"gross_margin":36.19,"debt_ratio":1.0662257416091359,"total_assets":7532145000.0,"total_equity":2839636000.0,"total_debt":3027693000.0,"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) 69.5로 강세 구간입니다. MACD(12.71)가 시그널선(8.48)을 상회합니다(골든크로스). 현재가가 SMA20(307)과 SMA60(289) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 273~340 (현재 위치 108%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 69","rsi_14":69.46875176424095,"macd":12.709185648062089,"macd_signal":8.481236467340622,"sma_20":306.64624999999995,"sma_60":288.54925000000003,"bb_upper":339.88761322039153,"bb_lower":273.4048867796084,"atr_14":14.912107142857147},"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 5.06x) — 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":"C","percentile":51,"summary":"매출 +0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":69.5,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":26.4,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.35,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.0,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":16.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 5.06x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.8%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"C","reason":"RSI 69"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.07,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.94,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":36.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.06,"per_5y_high":23.77,"per_5y_low":14.17,"per_5y_avg":18.99,"per_percentile":null,"pbr_5y_high":1.97,"pbr_5y_low":1.11,"pbr_5y_avg":1.37,"pbr_percentile":100.0,"per_5y_median":19.4,"pbr_5y_median":1.31,"history":[{"quarter":"2024-Q2","per":23.77,"pbr":1.37},{"quarter":"2024-Q3","per":20.68,"pbr":1.28},{"quarter":"2024-Q4","per":21.93,"pbr":1.31},{"quarter":"2025-Q1","per":16.01,"pbr":1.16},{"quarter":"2025-Q2","per":14.17,"pbr":1.11},{"quarter":"2025-Q3","per":14.83,"pbr":1.13},{"quarter":"2025-Q4","per":19.4,"pbr":1.55},{"quarter":"2026-Q1","per":17.25,"pbr":1.44},{"quarter":"2026-Q2","per":22.91,"pbr":1.97},{"quarter":"현재","per":null,"pbr":5.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":206.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":196.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":184.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":150.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":151.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":156.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":199.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":172.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":226.79,"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":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.77,"eps":8.6923,"close":206.58,"source":"reported"},{"date":"2024-07","per":28.08,"eps":8.6923,"close":244.1,"source":"reported"},{"date":"2024-08","per":22.75,"eps":8.6923,"close":197.75,"source":"reported"},{"date":"2024-09","per":20.68,"eps":9.5231,"close":196.97,"source":"reported"},{"date":"2024-10","per":18.75,"eps":9.5231,"close":178.58,"source":"reported"},{"date":"2024-11","per":20.9,"eps":9.5231,"close":199.06,"source":"reported"},{"date":"2024-12","per":21.93,"eps":8.4169,"close":184.6,"source":"reported"},{"date":"2025-01","per":19.57,"eps":8.4169,"close":164.76,"source":"reported"},{"date":"2025-02","per":19.64,"eps":8.4169,"close":165.31,"source":"reported"},{"date":"2025-03","per":16.01,"eps":9.4015,"close":150.52,"source":"reported"},{"date":"2025-04","per":12.62,"eps":9.4015,"close":118.62,"source":"reported"},{"date":"2025-05","per":14.43,"eps":9.4015,"close":135.63,"source":"reported"},{"date":"2025-06","per":14.17,"eps":10.71,"close":151.73,"source":"reported"},{"date":"2025-07","per":15.84,"eps":10.71,"close":169.64,"source":"reported"},{"date":"2025-08","per":15.25,"eps":10.71,"close":163.31,"source":"reported"},{"date":"2025-09","per":14.83,"eps":10.55,"close":156.46,"source":"reported"},{"date":"2025-10","per":17.07,"eps":10.55,"close":180.07,"source":"reported"},{"date":"2025-11","per":16.89,"eps":10.55,"close":178.14,"source":"reported"},{"date":"2025-12","per":19.4,"eps":10.28,"close":199.48,"source":"reported"},{"date":"2026-01","per":20.47,"eps":10.28,"close":210.48,"source":"reported"},{"date":"2026-02","per":17.36,"eps":10.28,"close":178.49,"source":"reported"},{"date":"2026-03","per":17.25,"eps":10.0,"close":172.5,"source":"reported"},{"date":"2026-04","per":16.7,"eps":10.0,"close":166.97,"source":"reported"},{"date":"2026-05","per":18.07,"eps":10.0,"close":180.71,"source":"reported"},{"date":"2026-06","per":22.91,"eps":9.9,"close":226.79,"source":"reported"},{"date":"2026-07","per":23.49,"eps":9.9,"close":232.51,"source":"reported"},{"date":"2026-08","per":29.12,"eps":9.9,"close":288.24,"source":"reported"},{"date":"2026-09","per":29.8,"eps":9.9,"close":295.01,"source":"reported"},{"date":"2026-10","per":34.87,"eps":9.9,"close":345.25,"source":"reported"}],"trailing_per_history_meta":{"avg":20.09,"std":5.13,"upper_1sd":25.23,"lower_1sd":14.96,"current":34.87,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"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":"5.1배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:02.568274+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0005218978770518475,"dividend_yield":null,"eps":3.02,"revenue":1004078000.0,"operating_income":119888000.0,"net_income":-1482000.0,"market_cap":null,"profit_margin":-0.0014759809496871757,"operating_margin":0.11940108238602977,"roa":-0.00019675670078045496,"gross_margin":0.36189817922511996,"total_equity":2839636000.0,"total_assets":7532145000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.585,"roe":-0.005047619630591642,"dividend_yield":null,"eps":2.06,"revenue":995830000.0,"operating_income":119897000.0,"net_income":-14843000.0,"market_cap":8502607000.0,"profit_margin":-0.014905154494240985,"operating_margin":0.12039906409728568,"roa":-0.0019201046064400021,"gross_margin":0.2804886376188707,"total_equity":2940594000.0,"total_assets":7730308000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08738936305350073,"dividend_yield":null,"eps":2.39,"revenue":994227000.0,"operating_income":120220000.0,"net_income":-276555000.0,"market_cap":null,"profit_margin":-0.27816082242787615,"operating_margin":0.12091805996014994,"roa":-0.03875804402318461,"gross_margin":0.30964256653661587,"total_equity":3164630000.0,"total_assets":7135422000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01598085891170298,"dividend_yield":null,"eps":2.43,"revenue":1004852000.0,"operating_income":133799000.0,"net_income":54422000.0,"market_cap":null,"profit_margin":0.05415921946714541,"operating_margin":0.13315294192577615,"roa":0.007242928090295578,"gross_margin":0.33715611851297506,"total_equity":3405449000.0,"total_assets":7513812000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015604232341610003,"dividend_yield":null,"eps":3.12,"revenue":1032135000.0,"operating_income":100134000.0,"net_income":52326000.0,"market_cap":null,"profit_margin":0.050696856515862754,"operating_margin":0.09701637867139473,"roa":0.006920929641976868,"gross_margin":0.34594989996463643,"total_equity":3353321000.0,"total_assets":7560545000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00797317501978502,"dividend_yield":null,"eps":2.34,"revenue":984168000.0,"operating_income":74669000.0,"net_income":25469000.0,"market_cap":null,"profit_margin":0.025878711764658068,"operating_margin":0.07587017663650922,"roa":0.0033589779232498142,"gross_margin":0.3228432544037197,"total_equity":3194336000.0,"total_assets":7582366000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.062313682813506154,"dividend_yield":null,"eps":2.66,"revenue":1002549000.0,"operating_income":-167687000.0,"net_income":-215699000.0,"market_cap":null,"profit_margin":-0.21515058116860122,"operating_margin":-0.16726065259653145,"roa":-0.02865158278479533,"gross_margin":0.2835213041956054,"total_equity":3461503000.0,"total_assets":7528345000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01815812872312496,"dividend_yield":null,"eps":2.59,"revenue":1009763000.0,"operating_income":117405000.0,"net_income":68679000.0,"market_cap":null,"profit_margin":0.06801496984936069,"operating_margin":0.11626985738237587,"roa":0.00858075409284691,"gross_margin":0.3456464536727925,"total_equity":3782273000.0,"total_assets":8003842000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024172589516991434,"dividend_yield":null,"eps":1.811541218245238,"revenue":1026117000.0,"operating_income":151652000.0,"net_income":89988000.0,"market_cap":null,"profit_margin":0.08769760173547461,"operating_margin":0.1477921133749855,"roa":0.011321690483340868,"gross_margin":0.3447102036122586,"total_equity":3722729000.0,"total_assets":7948283000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018494767795606843,"dividend_yield":null,"eps":1.3553947046632175,"revenue":1011560000.0,"operating_income":125977000.0,"net_income":67329000.0,"market_cap":null,"profit_margin":0.06655957135513464,"operating_margin":0.12453734825418165,"roa":0.0082584069758756,"gross_margin":0.34090217090434577,"total_equity":3640435000.0,"total_assets":8152783000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05201282666487252,"dividend_yield":null,"eps":3.766173015004135,"revenue":1013476000.0,"operating_income":132922000.0,"net_income":187084000.0,"market_cap":null,"profit_margin":0.1845963791939819,"operating_margin":0.1311545611341561,"roa":0.022829039313112958,"gross_margin":0.3592438301449664,"total_equity":3596882000.0,"total_assets":8195001000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026433510294788888,"dividend_yield":null,"eps":1.7592209574746978,"revenue":1026623000.0,"operating_income":151502000.0,"net_income":87389000.0,"market_cap":null,"profit_margin":0.0851227763258762,"operating_margin":0.1475731597675096,"roa":0.01148796103382053,"gross_margin":0.35245654928829767,"total_equity":3305993000.0,"total_assets":7607007000.0}],"current_price":345.37,"change_pct":1.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":82.82},{"date":"2016-10-25","close":79.88},{"date":"2016-10-26","close":77.99},{"date":"2016-10-27","close":76.48},{"date":"2016-10-28","close":76.0},{"date":"2016-10-31","close":75.88},{"date":"2016-11-01","close":74.08},{"date":"2016-11-02","close":70.12},{"date":"2016-11-03","close":67.4},{"date":"2016-11-04","close":68.19},{"date":"2016-11-07","close":70.29},{"date":"2016-11-08","close":72.1},{"date":"2016-11-09","close":75.35},{"date":"2016-11-10","close":75.37},{"date":"2016-11-11","close":74.63},{"date":"2016-11-14","close":75.06},{"date":"2016-11-15","close":73.98},{"date":"2016-11-16","close":72.29},{"date":"2016-11-17","close":73.71},{"date":"2016-11-18","close":73.5},{"date":"2016-11-21","close":72.44},{"date":"2016-11-22","close":72.44},{"date":"2016-11-23","close":72.63},{"date":"2016-11-25","close":72.22},{"date":"2016-11-28","close":71.56},{"date":"2016-11-29","close":71.56},{"date":"2016-11-30","close":71.1},{"date":"2016-12-01","close":70.02},{"date":"2016-12-02","close":71.87},{"date":"2016-12-05","close":72.14},{"date":"2016-12-06","close":74.01},{"date":"2016-12-07","close":72.45},{"date":"2016-12-08","close":73.52},{"date":"2016-12-09","close":74.15},{"date":"2016-12-12","close":75.06},{"date":"2016-12-13","close":75.44},{"date":"2016-12-14","close":75.64},{"date":"2016-12-15","close":76.5},{"date":"2016-12-16","close":75.74},{"date":"2016-12-19","close":74.96},{"date":"2016-12-20","close":75.49},{"date":"2016-12-21","close":74.6},{"date":"2016-12-22","close":74.38},{"date":"2016-12-23","close":75.7},{"date":"2016-12-27","close":76.04},{"date":"2016-12-28","close":75.6},{"date":"2016-12-29","close":76.08},{"date":"2016-12-30","close":76.19},{"date":"2017-01-03","close":76.53},{"date":"2017-01-04","close":79.32},{"date":"2017-01-05","close":80.56},{"date":"2017-01-06","close":80.83},{"date":"2017-01-09","close":80.6},{"date":"2017-01-10","close":81.3},{"date":"2017-01-11","close":80.0},{"date":"2017-01-12","close":80.74},{"date":"2017-01-13","close":80.54},{"date":"2017-01-17","close":79.79},{"date":"2017-01-18","close":80.02},{"date":"2017-01-19","close":80.07},{"date":"2017-01-20","close":79.86},{"date":"2017-01-23","close":79.42},{"date":"2017-01-24","close":79.28},{"date":"2017-01-25","close":79.86},{"date":"2017-01-26","close":78.84},{"date":"2017-01-27","close":79.05},{"date":"2017-01-30","close":78.38},{"date":"2017-01-31","close":80.8},{"date":"2017-02-01","close":81.92},{"date":"2017-02-02","close":81.86},{"date":"2017-02-03","close":82.43},{"date":"2017-02-06","close":81.99},{"date":"2017-02-07","close":82.58},{"date":"2017-02-08","close":82.49},{"date":"2017-02-09","close":83.6},{"date":"2017-02-10","close":83.34},{"date":"2017-02-13","close":82.47},{"date":"2017-02-14","close":88.95},{"date":"2017-02-15","close":88.72},{"date":"2017-02-16","close":88.41},{"date":"2017-02-17","close":88.5},{"date":"2017-02-21","close":88.4},{"date":"2017-02-22","close":87.93},{"date":"2017-02-23","close":87.81},{"date":"2017-02-24","close":88.05},{"date":"2017-02-27","close":89.54},{"date":"2017-02-28","close":86.97},{"date":"2017-03-01","close":87.48},{"date":"2017-03-02","close":87.59},{"date":"2017-03-03","close":88.04},{"date":"2017-03-06","close":87.5},{"date":"2017-03-07","close":88.12},{"date":"2017-03-08","close":88.88},{"date":"2017-03-09","close":89.01},{"date":"2017-03-10","close":89.54},{"date":"2017-03-13","close":89.16},{"date":"2017-03-14","close":89.5},{"date":"2017-03-15","close":91.4},{"date":"2017-03-16","close":89.39},{"date":"2017-03-17","close":90.0},{"date":"2017-03-20","close":89.19},{"date":"2017-03-21","close":88.12},{"date":"2017-03-22","close":88.45},{"date":"2017-03-23","close":87.81},{"date":"2017-03-24","close":88.11},{"date":"2017-03-27","close":88.45},{"date":"2017-03-28","close":89.36},{"date":"2017-03-29","close":89.43},{"date":"2017-03-30","close":89.62},{"date":"2017-03-31","close":89.95},{"date":"2017-04-03","close":89.47},{"date":"2017-04-04","close":88.1},{"date":"2017-04-05","close":87.52},{"date":"2017-04-06","close":87.75},{"date":"2017-04-07","close":87.49},{"date":"2017-04-10","close":87.12},{"date":"2017-04-11","close":87.59},{"date":"2017-04-12","close":87.09},{"date":"2017-04-13","close":87.38},{"date":"2017-04-17","close":87.98},{"date":"2017-04-18","close":87.69},{"date":"2017-04-19","close":88.5},{"date":"2017-04-20","close":89.34},{"date":"2017-04-21","close":88.83},{"date":"2017-04-24","close":89.01},{"date":"2017-04-25","close":88.37},{"date":"2017-04-26","close":88.31},{"date":"2017-04-27","close":89.62},{"date":"2017-04-28","close":89.7},{"date":"2017-05-01","close":90.43},{"date":"2017-05-02","close":90.36},{"date":"2017-05-03","close":90.03},{"date":"2017-05-04","close":90.49},{"date":"2017-05-05","close":90.59},{"date":"2017-05-08","close":91.52},{"date":"2017-05-09","close":91.7},{"date":"2017-05-10","close":90.22},{"date":"2017-05-11","close":88.23},{"date":"2017-05-12","close":88.28},{"date":"2017-05-15","close":89.63},{"date":"2017-05-16","close":90.19},{"date":"2017-05-17","close":88.48},{"date":"2017-05-18","close":89.4},{"date":"2017-05-19","close":89.6},{"date":"2017-05-22","close":90.39},{"date":"2017-05-23","close":90.62},{"date":"2017-05-24","close":91.7},{"date":"2017-05-25","close":92.26},{"date":"2017-05-26","close":92.6},{"date":"2017-05-30","close":91.79},{"date":"2017-05-31","close":92.05},{"date":"2017-06-01","close":93.45},{"date":"2017-06-02","close":93.72},{"date":"2017-06-05","close":93.61},{"date":"2017-06-06","close":93.07},{"date":"2017-06-07","close":93.5},{"date":"2017-06-08","close":95.19},{"date":"2017-06-09","close":94.23},{"date":"2017-06-12","close":93.53},{"date":"2017-06-13","close":94.14},{"date":"2017-06-14","close":94.8},{"date":"2017-06-15","close":95.15},{"date":"2017-06-16","close":95.76},{"date":"2017-06-19","close":97.75},{"date":"2017-06-20","close":99.1},{"date":"2017-06-21","close":99.46},{"date":"2017-06-22","close":100.41},{"date":"2017-06-23","close":100.29},{"date":"2017-06-26","close":100.63},{"date":"2017-06-27","close":99.9},{"date":"2017-06-28","close":101.2},{"date":"2017-06-29","close":101.54},{"date":"2017-06-30","close":101.15},{"date":"2017-07-03","close":101.06},{"date":"2017-07-05","close":101.23},{"date":"2017-07-06","close":99.26},{"date":"2017-07-07","close":100.25},{"date":"2017-07-10","close":99.25},{"date":"2017-07-11","close":99.39},{"date":"2017-07-12","close":99.97},{"date":"2017-07-13","close":100.65},{"date":"2017-07-14","close":100.56},{"date":"2017-07-17","close":100.7},{"date":"2017-07-18","close":99.69},{"date":"2017-07-19","close":100.13},{"date":"2017-07-20","close":101.1},{"date":"2017-07-21","close":101.16},{"date":"2017-07-24","close":101.72},{"date":"2017-07-25","close":100.19},{"date":"2017-07-26","close":99.44},{"date":"2017-07-27","close":98.44},{"date":"2017-07-28","close":97.53},{"date":"2017-07-31","close":98.2},{"date":"2017-08-01","close":98.87},{"date":"2017-08-02","close":99.53},{"date":"2017-08-03","close":99.5},{"date":"2017-08-04","close":99.53},{"date":"2017-08-07","close":99.6},{"date":"2017-08-08","close":98.36},{"date":"2017-08-09","close":98.36},{"date":"2017-08-10","close":96.72},{"date":"2017-08-11","close":97.97},{"date":"2017-08-14","close":98.15},{"date":"2017-08-15","close":98.58},{"date":"2017-08-16","close":99.38},{"date":"2017-08-17","close":99.71},{"date":"2017-08-18","close":99.98},{"date":"2017-08-21","close":101.21},{"date":"2017-08-22","close":103.98},{"date":"2017-08-23","close":103.66},{"date":"2017-08-24","close":104.99},{"date":"2017-08-25","close":105.03},{"date":"2017-08-28","close":105.81},{"date":"2017-08-29","close":106.43},{"date":"2017-08-30","close":106.8},{"date":"2017-08-31","close":108.8},{"date":"2017-09-01","close":108.22},{"date":"2017-09-05","close":107.45},{"date":"2017-09-06","close":107.86},{"date":"2017-09-07","close":109.25},{"date":"2017-09-08","close":108.18},{"date":"2017-09-11","close":108.57},{"date":"2017-09-12","close":109.26},{"date":"2017-09-13","close":107.53},{"date":"2017-09-14","close":106.31},{"date":"2017-09-15","close":106.02},{"date":"2017-09-18","close":107.29},{"date":"2017-09-19","close":105.68},{"date":"2017-09-20","close":105.8},{"date":"2017-09-21","close":105.38},{"date":"2017-09-22","close":105.51},{"date":"2017-09-25","close":105.84},{"date":"2017-09-26","close":105.43},{"date":"2017-09-27","close":107.03},{"date":"2017-09-28","close":106.93},{"date":"2017-09-29","close":108.02},{"date":"2017-10-02","close":108.93},{"date":"2017-10-03","close":109.32},{"date":"2017-10-04","close":109.58},{"date":"2017-10-05","close":110.12},{"date":"2017-10-06","close":109.9},{"date":"2017-10-09","close":110.46},{"date":"2017-10-10","close":111.8},{"date":"2017-10-11","close":112.8},{"date":"2017-10-12","close":112.59},{"date":"2017-10-13","close":112.92},{"date":"2017-10-16","close":114.07},{"date":"2017-10-17","close":114.23},{"date":"2017-10-18","close":114.7},{"date":"2017-10-19","close":115.35},{"date":"2017-10-20","close":115.17},{"date":"2017-10-23","close":114.91},{"date":"2017-10-24","close":114.81},{"date":"2017-10-25","close":114.87},{"date":"2017-10-26","close":118.09},{"date":"2017-10-27","close":117.38},{"date":"2017-10-30","close":115.13},{"date":"2017-10-31","close":116.29},{"date":"2017-11-01","close":117.76},{"date":"2017-11-02","close":117.13},{"date":"2017-11-03","close":117.75},{"date":"2017-11-06","close":117.35},{"date":"2017-11-07","close":116.89},{"date":"2017-11-08","close":117.8},{"date":"2017-11-09","close":102.85},{"date":"2017-11-10","close":102.12},{"date":"2017-11-13","close":101.93},{"date":"2017-11-14","close":100.92},{"date":"2017-11-15","close":100.43},{"date":"2017-11-16","close":101.47},{"date":"2017-11-17","close":101.39},{"date":"2017-11-20","close":101.51},{"date":"2017-11-21","close":102.43},{"date":"2017-11-22","close":102.29},{"date":"2017-11-24","close":101.8},{"date":"2017-11-27","close":102.3},{"date":"2017-11-28","close":103.39},{"date":"2017-11-29","close":102.66},{"date":"2017-11-30","close":104.2},{"date":"2017-12-01","close":104.29},{"date":"2017-12-04","close":102.07},{"date":"2017-12-05","close":101.82},{"date":"2017-12-06","close":102.48},{"date":"2017-12-07","close":103.13},{"date":"2017-12-08","close":103.84},{"date":"2017-12-11","close":103.9},{"date":"2017-12-12","close":104.57},{"date":"2017-12-13","close":106.0},{"date":"2017-12-14","close":104.88},{"date":"2017-12-15","close":108.08},{"date":"2017-12-18","close":108.45},{"date":"2017-12-19","close":109.74},{"date":"2017-12-20","close":109.44},{"date":"2017-12-21","close":108.77},{"date":"2017-12-22","close":108.51},{"date":"2017-12-26","close":107.77},{"date":"2017-12-27","close":108.95},{"date":"2017-12-28","close":109.74},{"date":"2017-12-29","close":109.45},{"date":"2018-01-02","close":110.65},{"date":"2018-01-03","close":110.31},{"date":"2018-01-04","close":109.47},{"date":"2018-01-05","close":111.88},{"date":"2018-01-08","close":111.89},{"date":"2018-01-09","close":110.47},{"date":"2018-01-10","close":109.85},{"date":"2018-01-11","close":108.06},{"date":"2018-01-12","close":105.34},{"date":"2018-01-16","close":105.76},{"date":"2018-01-17","close":106.77},{"date":"2018-01-18","close":106.67},{"date":"2018-01-19","close":107.89},{"date":"2018-01-22","close":105.8},{"date":"2018-01-23","close":106.97},{"date":"2018-01-24","close":105.53},{"date":"2018-01-25","close":107.2},{"date":"2018-01-26","close":107.83},{"date":"2018-01-29","close":107.47},{"date":"2018-01-30","close":106.1},{"date":"2018-01-31","close":105.44},{"date":"2018-02-01","close":107.8},{"date":"2018-02-02","close":102.94},{"date":"2018-02-05","close":100.08},{"date":"2018-02-06","close":100.83},{"date":"2018-02-07","close":100.43},{"date":"2018-02-08","close":98.19},{"date":"2018-02-09","close":99.77},{"date":"2018-02-12","close":101.99},{"date":"2018-02-13","close":107.66},{"date":"2018-02-14","close":110.31},{"date":"2018-02-15","close":109.65},{"date":"2018-02-16","close":108.11},{"date":"2018-02-20","close":107.03},{"date":"2018-02-21","close":107.07},{"date":"2018-02-22","close":105.63},{"date":"2018-02-23","close":109.34},{"date":"2018-02-26","close":108.95},{"date":"2018-02-27","close":107.82},{"date":"2018-02-28","close":106.61},{"date":"2018-03-01","close":104.94},{"date":"2018-03-02","close":106.56},{"date":"2018-03-05","close":108.27},{"date":"2018-03-06","close":111.32},{"date":"2018-03-07","close":111.14},{"date":"2018-03-08","close":111.92},{"date":"2018-03-09","close":114.82},{"date":"2018-03-12","close":115.2},{"date":"2018-03-13","close":114.19},{"date":"2018-03-14","close":112.71},{"date":"2018-03-15","close":112.06},{"date":"2018-03-16","close":111.1},{"date":"2018-03-19","close":110.86},{"date":"2018-03-20","close":110.44},{"date":"2018-03-21","close":109.9},{"date":"2018-03-22","close":106.89},{"date":"2018-03-23","close":106.27},{"date":"2018-03-26","close":108.8},{"date":"2018-03-27","close":107.27},{"date":"2018-03-28","close":106.18},{"date":"2018-03-29","close":106.74},{"date":"2018-04-02","close":103.11},{"date":"2018-04-03","close":104.58},{"date":"2018-04-04","close":105.62},{"date":"2018-04-05","close":105.45},{"date":"2018-04-06","close":102.37},{"date":"2018-04-09","close":103.58},{"date":"2018-04-10","close":106.1},{"date":"2018-04-11","close":105.29},{"date":"2018-04-12","close":106.01},{"date":"2018-04-13","close":106.05},{"date":"2018-04-16","close":107.25},{"date":"2018-04-17","close":108.01},{"date":"2018-04-18","close":108.12},{"date":"2018-04-19","close":106.0},{"date":"2018-04-20","close":105.46},{"date":"2018-04-23","close":106.52},{"date":"2018-04-24","close":105.21},{"date":"2018-04-25","close":104.7},{"date":"2018-04-26","close":104.8},{"date":"2018-04-27","close":105.07},{"date":"2018-04-30","close":104.19},{"date":"2018-05-01","close":104.99},{"date":"2018-05-02","close":104.79},{"date":"2018-05-03","close":104.92},{"date":"2018-05-04","close":105.93},{"date":"2018-05-07","close":105.36},{"date":"2018-05-08","close":104.94},{"date":"2018-05-09","close":105.17},{"date":"2018-05-10","close":104.57},{"date":"2018-05-11","close":105.53},{"date":"2018-05-14","close":107.31},{"date":"2018-05-15","close":104.16},{"date":"2018-05-16","close":103.73},{"date":"2018-05-17","close":105.0},{"date":"2018-05-18","close":105.93},{"date":"2018-05-21","close":106.61},{"date":"2018-05-22","close":106.69},{"date":"2018-05-23","close":106.49},{"date":"2018-05-24","close":105.68},{"date":"2018-05-25","close":104.13},{"date":"2018-05-29","close":104.63},{"date":"2018-05-30","close":107.67},{"date":"2018-05-31","close":107.52},{"date":"2018-06-01","close":108.12},{"date":"2018-06-04","close":109.02},{"date":"2018-06-05","close":110.05},{"date":"2018-06-06","close":111.95},{"date":"2018-06-07","close":112.44},{"date":"2018-06-08","close":114.12},{"date":"2018-06-11","close":115.86},{"date":"2018-06-12","close":115.96},{"date":"2018-06-13","close":113.87},{"date":"2018-06-14","close":114.47},{"date":"2018-06-15","close":117.25},{"date":"2018-06-18","close":116.56},{"date":"2018-06-19","close":115.97},{"date":"2018-06-20","close":116.93},{"date":"2018-06-21","close":115.73},{"date":"2018-06-22","close":116.21},{"date":"2018-06-25","close":113.11},{"date":"2018-06-26","close":112.39},{"date":"2018-06-27","close":110.3},{"date":"2018-06-28","close":111.22},{"date":"2018-06-29","close":112.26},{"date":"2018-07-02","close":112.11},{"date":"2018-07-03","close":113.24},{"date":"2018-07-05","close":114.14},{"date":"2018-07-06","close":115.78},{"date":"2018-07-09","close":116.1},{"date":"2018-07-10","close":116.79},{"date":"2018-07-11","close":115.51},{"date":"2018-07-12","close":116.96},{"date":"2018-07-13","close":117.31},{"date":"2018-07-16","close":117.66},{"date":"2018-07-17","close":119.95},{"date":"2018-07-18","close":120.42},{"date":"2018-07-19","close":122.12},{"date":"2018-07-20","close":124.27},{"date":"2018-07-23","close":124.63},{"date":"2018-07-24","close":123.82},{"date":"2018-07-25","close":123.3},{"date":"2018-07-26","close":124.64},{"date":"2018-07-27","close":122.26},{"date":"2018-07-30","close":120.98},{"date":"2018-07-31","close":124.3},{"date":"2018-08-01","close":124.77},{"date":"2018-08-02","close":126.89},{"date":"2018-08-03","close":127.73},{"date":"2018-08-06","close":127.54},{"date":"2018-08-07","close":128.42},{"date":"2018-08-08","close":124.18},{"date":"2018-08-09","close":121.76},{"date":"2018-08-10","close":120.59},{"date":"2018-08-13","close":119.93},{"date":"2018-08-14","close":120.14},{"date":"2018-08-15","close":118.84},{"date":"2018-08-16","close":120.59},{"date":"2018-08-17","close":121.13},{"date":"2018-08-20","close":119.64},{"date":"2018-08-21","close":120.17},{"date":"2018-08-22","close":120.51},{"date":"2018-08-23","close":121.96},{"date":"2018-08-24","close":121.51},{"date":"2018-08-27","close":122.03},{"date":"2018-08-28","close":121.77},{"date":"2018-08-29","close":121.77},{"date":"2018-08-30","close":121.56},{"date":"2018-08-31","close":123.51},{"date":"2018-09-04","close":124.71},{"date":"2018-09-05","close":124.28},{"date":"2018-09-06","close":125.5},{"date":"2018-09-07","close":126.32},{"date":"2018-09-10","close":126.7},{"date":"2018-09-11","close":127.92},{"date":"2018-09-12","close":129.11},{"date":"2018-09-13","close":130.95},{"date":"2018-09-14","close":132.28},{"date":"2018-09-17","close":129.19},{"date":"2018-09-18","close":129.94},{"date":"2018-09-19","close":127.85},{"date":"2018-09-20","close":128.92},{"date":"2018-09-21","close":128.41},{"date":"2018-09-24","close":128.75},{"date":"2018-09-25","close":131.69},{"date":"2018-09-26","close":131.54},{"date":"2018-09-27","close":133.74},{"date":"2018-09-28","close":134.54},{"date":"2018-10-01","close":133.55},{"date":"2018-10-02","close":133.52},{"date":"2018-10-03","close":134.37},{"date":"2018-10-04","close":130.65},{"date":"2018-10-05","close":129.73},{"date":"2018-10-08","close":128.31},{"date":"2018-10-09","close":128.2},{"date":"2018-10-10","close":123.06},{"date":"2018-10-11","close":120.87},{"date":"2018-10-12","close":122.99},{"date":"2018-10-15","close":121.86},{"date":"2018-10-16","close":126.85},{"date":"2018-10-17","close":127.25},{"date":"2018-10-18","close":125.2},{"date":"2018-10-19","close":122.33},{"date":"2018-10-22","close":123.05},{"date":"2018-10-23","close":121.59},{"date":"2018-10-24","close":113.28},{"date":"2018-10-25","close":118.91},{"date":"2018-10-26","close":118.27},{"date":"2018-10-29","close":117.63},{"date":"2018-10-30","close":118.16},{"date":"2018-10-31","close":121.82},{"date":"2018-11-01","close":123.13},{"date":"2018-11-02","close":123.5},{"date":"2018-11-05","close":124.53},{"date":"2018-11-06","close":125.14},{"date":"2018-11-07","close":136.23},{"date":"2018-11-08","close":136.1},{"date":"2018-11-09","close":136.45},{"date":"2018-11-12","close":133.69},{"date":"2018-11-13","close":131.19},{"date":"2018-11-14","close":128.71},{"date":"2018-11-15","close":130.58},{"date":"2018-11-16","close":130.88},{"date":"2018-11-19","close":125.0},{"date":"2018-11-20","close":123.54},{"date":"2018-11-21","close":125.15},{"date":"2018-11-23","close":127.4},{"date":"2018-11-26","close":129.27},{"date":"2018-11-27","close":129.7},{"date":"2018-11-28","close":134.58},{"date":"2018-11-29","close":133.0},{"date":"2018-11-30","close":134.85},{"date":"2018-12-03","close":137.23},{"date":"2018-12-04","close":133.62},{"date":"2018-12-06","close":130.84},{"date":"2018-12-07","close":128.86},{"date":"2018-12-10","close":127.71},{"date":"2018-12-11","close":128.81},{"date":"2018-12-12","close":129.78},{"date":"2018-12-13","close":127.92},{"date":"2018-12-14","close":124.96},{"date":"2018-12-17","close":120.25},{"date":"2018-12-18","close":120.01},{"date":"2018-12-19","close":118.77},{"date":"2018-12-20","close":113.99},{"date":"2018-12-21","close":110.65},{"date":"2018-12-24","close":105.09},{"date":"2018-12-26","close":110.17},{"date":"2018-12-27","close":110.37},{"date":"2018-12-28","close":111.72},{"date":"2018-12-31","close":113.18},{"date":"2019-01-02","close":111.09},{"date":"2019-01-03","close":104.82},{"date":"2019-01-04","close":109.75},{"date":"2019-01-07","close":112.56},{"date":"2019-01-08","close":117.58},{"date":"2019-01-09","close":117.99},{"date":"2019-01-10","close":119.59},{"date":"2019-01-11","close":119.21},{"date":"2019-01-14","close":116.94},{"date":"2019-01-15","close":116.46},{"date":"2019-01-16","close":117.03},{"date":"2019-01-17","close":118.45},{"date":"2019-01-18","close":119.21},{"date":"2019-01-22","close":117.59},{"date":"2019-01-23","close":118.81},{"date":"2019-01-24","close":118.01},{"date":"2019-01-25","close":118.76},{"date":"2019-01-28","close":118.58},{"date":"2019-01-29","close":119.39},{"date":"2019-01-30","close":122.28},{"date":"2019-01-31","close":123.19},{"date":"2019-02-01","close":124.13},{"date":"2019-02-04","close":127.4},{"date":"2019-02-05","close":126.4},{"date":"2019-02-06","close":126.49},{"date":"2019-02-07","close":125.38},{"date":"2019-02-08","close":125.43},{"date":"2019-02-11","close":126.07},{"date":"2019-02-12","close":129.2},{"date":"2019-02-13","close":139.12},{"date":"2019-02-14","close":139.7},{"date":"2019-02-15","close":140.86},{"date":"2019-02-19","close":141.13},{"date":"2019-02-20","close":141.67},{"date":"2019-02-21","close":142.39},{"date":"2019-02-22","close":144.67},{"date":"2019-02-25","close":145.31},{"date":"2019-02-26","close":140.71},{"date":"2019-02-27","close":142.57},{"date":"2019-02-28","close":142.17},{"date":"2019-03-01","close":144.09},{"date":"2019-03-04","close":141.2},{"date":"2019-03-05","close":140.78},{"date":"2019-03-06","close":138.03},{"date":"2019-03-07","close":138.48},{"date":"2019-03-08","close":137.95},{"date":"2019-03-11","close":140.35},{"date":"2019-03-12","close":140.49},{"date":"2019-03-13","close":141.51},{"date":"2019-03-14","close":140.99},{"date":"2019-03-15","close":143.48},{"date":"2019-03-18","close":144.9},{"date":"2019-03-19","close":145.81},{"date":"2019-03-20","close":145.12},{"date":"2019-03-21","close":146.73},{"date":"2019-03-22","close":141.03},{"date":"2019-03-25","close":142.35},{"date":"2019-03-26","close":143.2},{"date":"2019-03-27","close":141.24},{"date":"2019-03-28","close":143.34},{"date":"2019-03-29","close":145.25},{"date":"2019-04-01","close":145.5},{"date":"2019-04-02","close":147.58},{"date":"2019-04-03","close":148.55},{"date":"2019-04-04","close":143.89},{"date":"2019-04-05","close":143.9},{"date":"2019-04-08","close":144.81},{"date":"2019-04-09","close":144.11},{"date":"2019-04-10","close":145.22},{"date":"2019-04-11","close":144.21},{"date":"2019-04-12","close":144.39},{"date":"2019-04-15","close":143.24},{"date":"2019-04-16","close":138.0},{"date":"2019-04-17","close":133.5},{"date":"2019-04-18","close":135.14},{"date":"2019-04-22","close":133.72},{"date":"2019-04-23","close":136.04},{"date":"2019-04-24","close":137.0},{"date":"2019-04-25","close":140.0},{"date":"2019-04-26","close":142.73},{"date":"2019-04-29","close":142.52},{"date":"2019-04-30","close":140.47},{"date":"2019-05-01","close":137.36},{"date":"2019-05-02","close":139.73},{"date":"2019-05-03","close":142.41},{"date":"2019-05-06","close":142.32},{"date":"2019-05-07","close":134.26},{"date":"2019-05-08","close":136.28},{"date":"2019-05-09","close":136.68},{"date":"2019-05-10","close":136.54},{"date":"2019-05-13","close":131.14},{"date":"2019-05-14","close":131.67},{"date":"2019-05-15","close":131.63},{"date":"2019-05-16","close":132.18},{"date":"2019-05-17","close":129.08},{"date":"2019-05-20","close":128.73},{"date":"2019-05-21","close":130.04},{"date":"2019-05-22","close":129.44},{"date":"2019-05-23","close":128.44},{"date":"2019-05-24","close":129.9},{"date":"2019-05-28","close":127.72},{"date":"2019-05-29","close":125.52},{"date":"2019-05-30","close":125.71},{"date":"2019-05-31","close":125.45},{"date":"2019-06-03","close":123.4},{"date":"2019-06-04","close":126.52},{"date":"2019-06-05","close":127.59},{"date":"2019-06-06","close":127.55},{"date":"2019-06-07","close":128.28},{"date":"2019-06-10","close":130.59},{"date":"2019-06-11","close":131.32},{"date":"2019-06-12","close":132.86},{"date":"2019-06-13","close":131.97},{"date":"2019-06-14","close":129.41},{"date":"2019-06-17","close":130.78},{"date":"2019-06-18","close":132.76},{"date":"2019-06-19","close":137.44},{"date":"2019-06-20","close":139.19},{"date":"2019-06-21","close":138.26},{"date":"2019-06-24","close":137.1},{"date":"2019-06-25","close":134.08},{"date":"2019-06-26","close":137.04},{"date":"2019-06-27","close":140.12},{"date":"2019-06-28","close":141.9},{"date":"2019-07-01","close":143.67},{"date":"2019-07-02","close":141.38},{"date":"2019-07-03","close":142.37},{"date":"2019-07-05","close":142.44},{"date":"2019-07-08","close":140.33},{"date":"2019-07-09","close":139.44},{"date":"2019-07-10","close":137.97},{"date":"2019-07-11","close":136.51},{"date":"2019-07-12","close":134.87},{"date":"2019-07-15","close":136.12},{"date":"2019-07-16","close":135.2},{"date":"2019-07-17","close":135.23},{"date":"2019-07-18","close":137.25},{"date":"2019-07-19","close":135.64},{"date":"2019-07-22","close":136.46},{"date":"2019-07-23","close":137.43},{"date":"2019-07-24","close":139.84},{"date":"2019-07-25","close":138.48},{"date":"2019-07-26","close":139.93},{"date":"2019-07-29","close":139.79},{"date":"2019-07-30","close":141.11},{"date":"2019-07-31","close":134.54},{"date":"2019-08-01","close":133.91},{"date":"2019-08-02","close":133.12},{"date":"2019-08-05","close":126.51},{"date":"2019-08-06","close":131.76},{"date":"2019-08-07","close":131.98},{"date":"2019-08-08","close":134.8},{"date":"2019-08-09","close":132.6},{"date":"2019-08-12","close":129.83},{"date":"2019-08-13","close":130.82},{"date":"2019-08-14","close":126.53},{"date":"2019-08-15","close":127.63},{"date":"2019-08-16","close":129.84},{"date":"2019-08-19","close":130.73},{"date":"2019-08-20","close":129.43},{"date":"2019-08-21","close":129.69},{"date":"2019-08-22","close":129.0},{"date":"2019-08-23","close":125.07},{"date":"2019-08-26","close":126.23},{"date":"2019-08-27","close":126.91},{"date":"2019-08-28","close":129.31},{"date":"2019-08-29","close":131.03},{"date":"2019-08-30","close":131.2},{"date":"2019-09-03","close":130.79},{"date":"2019-09-04","close":131.71},{"date":"2019-09-05","close":133.48},{"date":"2019-09-06","close":134.67},{"date":"2019-09-09","close":129.74},{"date":"2019-09-10","close":129.68},{"date":"2019-09-11","close":130.39},{"date":"2019-09-12","close":131.79},{"date":"2019-09-13","close":132.25},{"date":"2019-09-16","close":134.3},{"date":"2019-09-17","close":134.35},{"date":"2019-09-18","close":135.82},{"date":"2019-09-19","close":137.96},{"date":"2019-09-20","close":138.64},{"date":"2019-09-23","close":138.0},{"date":"2019-09-24","close":136.99},{"date":"2019-09-25","close":136.15},{"date":"2019-09-26","close":135.23},{"date":"2019-09-27","close":132.62},{"date":"2019-09-30","close":132.37},{"date":"2019-10-01","close":128.16},{"date":"2019-10-02","close":126.55},{"date":"2019-10-03","close":129.09},{"date":"2019-10-04","close":131.78},{"date":"2019-10-07","close":131.88},{"date":"2019-10-08","close":129.48},{"date":"2019-10-09","close":131.39},{"date":"2019-10-10","close":130.81},{"date":"2019-10-11","close":133.11},{"date":"2019-10-14","close":133.9},{"date":"2019-10-15","close":134.07},{"date":"2019-10-16","close":134.76},{"date":"2019-10-17","close":136.07},{"date":"2019-10-18","close":134.28},{"date":"2019-10-21","close":128.66},{"date":"2019-10-22","close":126.38},{"date":"2019-10-23","close":126.05},{"date":"2019-10-24","close":127.62},{"date":"2019-10-25","close":129.06},{"date":"2019-10-28","close":131.18},{"date":"2019-10-29","close":132.42},{"date":"2019-10-30","close":132.56},{"date":"2019-10-31","close":129.98},{"date":"2019-11-01","close":132.72},{"date":"2019-11-04","close":131.86},{"date":"2019-11-05","close":130.57},{"date":"2019-11-06","close":128.74},{"date":"2019-11-07","close":127.37},{"date":"2019-11-08","close":130.51},{"date":"2019-11-11","close":132.01},{"date":"2019-11-12","close":135.12},{"date":"2019-11-13","close":137.12},{"date":"2019-11-14","close":137.59},{"date":"2019-11-15","close":139.07},{"date":"2019-11-18","close":136.94},{"date":"2019-11-19","close":138.26},{"date":"2019-11-20","close":139.53},{"date":"2019-11-21","close":140.07},{"date":"2019-11-22","close":140.77},{"date":"2019-11-25","close":144.8},{"date":"2019-11-26","close":145.54},{"date":"2019-11-27","close":146.88},{"date":"2019-11-29","close":145.25},{"date":"2019-12-02","close":144.71},{"date":"2019-12-03","close":143.73},{"date":"2019-12-04","close":145.39},{"date":"2019-12-05","close":144.7},{"date":"2019-12-06","close":146.23},{"date":"2019-12-09","close":144.71},{"date":"2019-12-10","close":146.23},{"date":"2019-12-11","close":146.24},{"date":"2019-12-12","close":147.07},{"date":"2019-12-13","close":145.83},{"date":"2019-12-16","close":147.71},{"date":"2019-12-17","close":148.9},{"date":"2019-12-18","close":147.74},{"date":"2019-12-19","close":149.39},{"date":"2019-12-20","close":151.67},{"date":"2019-12-23","close":151.34},{"date":"2019-12-24","close":151.31},{"date":"2019-12-26","close":151.9},{"date":"2019-12-27","close":151.93},{"date":"2019-12-30","close":151.84},{"date":"2019-12-31","close":152.76},{"date":"2020-01-02","close":153.89},{"date":"2020-01-03","close":152.7},{"date":"2020-01-06","close":153.45},{"date":"2020-01-07","close":154.69},{"date":"2020-01-08","close":154.93},{"date":"2020-01-09","close":157.05},{"date":"2020-01-10","close":157.89},{"date":"2020-01-13","close":159.1},{"date":"2020-01-14","close":159.61},{"date":"2020-01-15","close":158.84},{"date":"2020-01-16","close":159.96},{"date":"2020-01-17","close":159.78},{"date":"2020-01-21","close":158.0},{"date":"2020-01-22","close":158.83},{"date":"2020-01-23","close":156.7},{"date":"2020-01-24","close":155.3},{"date":"2020-01-27","close":154.57},{"date":"2020-01-28","close":156.93},{"date":"2020-01-29","close":157.71},{"date":"2020-01-30","close":156.91},{"date":"2020-01-31","close":154.58},{"date":"2020-02-03","close":155.3},{"date":"2020-02-04","close":156.75},{"date":"2020-02-05","close":157.81},{"date":"2020-02-06","close":159.07},{"date":"2020-02-07","close":155.99},{"date":"2020-02-10","close":157.74},{"date":"2020-02-11","close":173.32},{"date":"2020-02-12","close":171.33},{"date":"2020-02-13","close":172.3},{"date":"2020-02-14","close":176.48},{"date":"2020-02-18","close":175.92},{"date":"2020-02-19","close":178.34},{"date":"2020-02-20","close":175.43},{"date":"2020-02-21","close":173.64},{"date":"2020-02-24","close":167.51},{"date":"2020-02-25","close":162.46},{"date":"2020-02-26","close":161.05},{"date":"2020-02-27","close":158.39},{"date":"2020-02-28","close":155.57},{"date":"2020-03-02","close":164.3},{"date":"2020-03-03","close":161.51},{"date":"2020-03-04","close":168.0},{"date":"2020-03-05","close":161.63},{"date":"2020-03-06","close":155.09},{"date":"2020-03-09","close":142.81},{"date":"2020-03-10","close":147.33},{"date":"2020-03-11","close":136.6},{"date":"2020-03-12","close":124.1},{"date":"2020-03-13","close":128.93},{"date":"2020-03-16","close":104.66},{"date":"2020-03-17","close":112.0},{"date":"2020-03-18","close":98.9},{"date":"2020-03-19","close":108.76},{"date":"2020-03-20","close":105.78},{"date":"2020-03-23","close":100.5},{"date":"2020-03-24","close":110.12},{"date":"2020-03-25","close":119.35},{"date":"2020-03-26","close":130.01},{"date":"2020-03-27","close":126.23},{"date":"2020-03-30","close":129.99},{"date":"2020-03-31","close":126.21},{"date":"2020-04-01","close":119.61},{"date":"2020-04-02","close":121.58},{"date":"2020-04-03","close":118.84},{"date":"2020-04-06","close":132.81},{"date":"2020-04-07","close":133.33},{"date":"2020-04-08","close":141.43},{"date":"2020-04-09","close":138.96},{"date":"2020-04-13","close":139.61},{"date":"2020-04-14","close":142.59},{"date":"2020-04-15","close":139.43},{"date":"2020-04-16","close":139.56},{"date":"2020-04-17","close":144.98},{"date":"2020-04-20","close":144.26},{"date":"2020-04-21","close":135.06},{"date":"2020-04-22","close":137.12},{"date":"2020-04-23","close":135.45},{"date":"2020-04-24","close":136.95},{"date":"2020-04-27","close":140.23},{"date":"2020-04-28","close":139.95},{"date":"2020-04-29","close":145.96},{"date":"2020-04-30","close":144.67},{"date":"2020-05-01","close":138.59},{"date":"2020-05-04","close":138.35},{"date":"2020-05-05","close":141.04},{"date":"2020-05-06","close":143.66},{"date":"2020-05-07","close":156.56},{"date":"2020-05-08","close":159.56},{"date":"2020-05-11","close":164.24},{"date":"2020-05-12","close":160.96},{"date":"2020-05-13","close":160.89},{"date":"2020-05-14","close":163.0},{"date":"2020-05-15","close":169.81},{"date":"2020-05-18","close":171.78},{"date":"2020-05-19","close":169.88},{"date":"2020-05-20","close":175.86},{"date":"2020-05-21","close":175.23},{"date":"2020-05-22","close":173.61},{"date":"2020-05-26","close":171.38},{"date":"2020-05-27","close":174.58},{"date":"2020-05-28","close":176.13},{"date":"2020-05-29","close":179.66},{"date":"2020-06-01","close":179.82},{"date":"2020-06-02","close":183.35},{"date":"2020-06-03","close":189.72},{"date":"2020-06-04","close":183.43},{"date":"2020-06-05","close":178.43},{"date":"2020-06-08","close":185.04},{"date":"2020-06-09","close":180.33},{"date":"2020-06-10","close":181.71},{"date":"2020-06-11","close":174.48},{"date":"2020-06-12","close":179.6},{"date":"2020-06-15","close":179.74},{"date":"2020-06-16","close":180.31},{"date":"2020-06-17","close":178.15},{"date":"2020-06-18","close":178.56},{"date":"2020-06-19","close":177.19},{"date":"2020-06-22","close":174.99},{"date":"2020-06-23","close":175.01},{"date":"2020-06-24","close":170.64},{"date":"2020-06-25","close":173.6},{"date":"2020-06-26","close":169.98},{"date":"2020-06-29","close":169.0},{"date":"2020-06-30","close":174.35},{"date":"2020-07-01","close":175.56},{"date":"2020-07-02","close":176.92},{"date":"2020-07-06","close":181.8},{"date":"2020-07-07","close":181.41},{"date":"2020-07-08","close":185.09},{"date":"2020-07-09","close":185.13},{"date":"2020-07-10","close":181.25},{"date":"2020-07-13","close":180.51},{"date":"2020-07-14","close":187.45},{"date":"2020-07-15","close":193.45},{"date":"2020-07-16","close":190.7},{"date":"2020-07-17","close":196.26},{"date":"2020-07-20","close":197.94},{"date":"2020-07-21","close":198.02},{"date":"2020-07-22","close":198.16},{"date":"2020-07-23","close":198.2},{"date":"2020-07-24","close":192.83},{"date":"2020-07-27","close":199.93},{"date":"2020-07-28","close":197.37},{"date":"2020-07-29","close":199.58},{"date":"2020-07-30","close":201.31},{"date":"2020-07-31","close":198.99},{"date":"2020-08-03","close":207.57},{"date":"2020-08-04","close":203.92},{"date":"2020-08-05","close":217.97},{"date":"2020-08-06","close":217.8},{"date":"2020-08-07","close":221.6},{"date":"2020-08-10","close":218.76},{"date":"2020-08-11","close":210.24},{"date":"2020-08-12","close":219.65},{"date":"2020-08-13","close":217.36},{"date":"2020-08-14","close":214.49},{"date":"2020-08-17","close":218.45},{"date":"2020-08-18","close":217.15},{"date":"2020-08-19","close":215.1},{"date":"2020-08-20","close":214.71},{"date":"2020-08-21","close":216.37},{"date":"2020-08-24","close":215.41},{"date":"2020-08-25","close":217.06},{"date":"2020-08-26","close":218.6},{"date":"2020-08-27","close":217.15},{"date":"2020-08-28","close":217.46},{"date":"2020-08-31","close":218.95},{"date":"2020-09-01","close":216.05},{"date":"2020-09-02","close":220.11},{"date":"2020-09-03","close":207.91},{"date":"2020-09-04","close":204.64},{"date":"2020-09-08","close":202.95},{"date":"2020-09-09","close":209.89},{"date":"2020-09-10","close":214.96},{"date":"2020-09-11","close":217.51},{"date":"2020-09-14","close":220.01},{"date":"2020-09-15","close":225.3},{"date":"2020-09-16","close":221.98},{"date":"2020-09-17","close":218.15},{"date":"2020-09-18","close":219.61},{"date":"2020-09-21","close":217.93},{"date":"2020-09-22","close":217.33},{"date":"2020-09-23","close":212.55},{"date":"2020-09-24","close":211.83},{"date":"2020-09-25","close":216.77},{"date":"2020-09-28","close":223.42},{"date":"2020-09-29","close":222.93},{"date":"2020-09-30","close":226.45},{"date":"2020-10-01","close":230.46},{"date":"2020-10-02","close":228.87},{"date":"2020-10-05","close":234.97},{"date":"2020-10-06","close":233.38},{"date":"2020-10-07","close":237.35},{"date":"2020-10-08","close":236.49},{"date":"2020-10-09","close":242.57},{"date":"2020-10-12","close":243.27},{"date":"2020-10-13","close":244.98},{"date":"2020-10-14","close":244.64},{"date":"2020-10-15","close":242.15},{"date":"2020-10-16","close":240.29},{"date":"2020-10-19","close":233.13},{"date":"2020-10-20","close":233.53},{"date":"2020-10-21","close":229.09},{"date":"2020-10-22","close":233.93},{"date":"2020-10-23","close":232.81},{"date":"2020-10-26","close":230.18},{"date":"2020-10-27","close":229.26},{"date":"2020-10-28","close":222.0},{"date":"2020-10-29","close":228.94},{"date":"2020-10-30","close":227.7},{"date":"2020-11-02","close":232.82},{"date":"2020-11-03","close":237.45},{"date":"2020-11-04","close":249.27},{"date":"2020-11-05","close":251.58},{"date":"2020-11-06","close":250.66},{"date":"2020-11-09","close":237.26},{"date":"2020-11-10","close":228.74},{"date":"2020-11-11","close":235.66},{"date":"2020-11-12","close":237.46},{"date":"2020-11-13","close":239.01},{"date":"2020-11-16","close":238.0},{"date":"2020-11-17","close":235.98},{"date":"2020-11-18","close":234.11},{"date":"2020-11-19","close":233.46},{"date":"2020-11-20","close":232.54},{"date":"2020-11-23","close":232.01},{"date":"2020-11-24","close":224.68},{"date":"2020-11-25","close":226.35},{"date":"2020-11-27","close":230.16},{"date":"2020-11-30","close":234.52},{"date":"2020-12-01","close":237.26},{"date":"2020-12-02","close":235.46},{"date":"2020-12-03","close":234.99},{"date":"2020-12-04","close":237.42},{"date":"2020-12-07","close":236.37},{"date":"2020-12-08","close":242.09},{"date":"2020-12-09","close":240.34},{"date":"2020-12-10","close":239.77},{"date":"2020-12-11","close":236.27},{"date":"2020-12-14","close":240.07},{"date":"2020-12-15","close":243.08},{"date":"2020-12-16","close":240.16},{"date":"2020-12-17","close":247.06},{"date":"2020-12-18","close":248.97},{"date":"2020-12-21","close":250.72},{"date":"2020-12-22","close":252.62},{"date":"2020-12-23","close":251.8},{"date":"2020-12-24","close":251.71},{"date":"2020-12-28","close":247.17},{"date":"2020-12-29","close":248.64},{"date":"2020-12-30","close":248.59},{"date":"2020-12-31","close":249.86},{"date":"2021-01-04","close":249.67},{"date":"2021-01-05","close":252.59},{"date":"2021-01-06","close":254.76},{"date":"2021-01-07","close":263.16},{"date":"2021-01-08","close":271.01},{"date":"2021-01-11","close":276.31},{"date":"2021-01-12","close":268.24},{"date":"2021-01-13","close":267.49},{"date":"2021-01-14","close":266.91},{"date":"2021-01-15","close":273.72},{"date":"2021-01-19","close":278.89},{"date":"2021-01-20","close":282.94},{"date":"2021-01-21","close":281.24},{"date":"2021-01-22","close":280.18},{"date":"2021-01-25","close":273.54},{"date":"2021-01-26","close":265.48},{"date":"2021-01-27","close":252.87},{"date":"2021-01-28","close":260.88},{"date":"2021-01-29","close":259.05},{"date":"2021-02-01","close":266.0},{"date":"2021-02-02","close":272.4},{"date":"2021-02-03","close":267.85},{"date":"2021-02-04","close":269.96},{"date":"2021-02-05","close":275.76},{"date":"2021-02-08","close":276.65},{"date":"2021-02-09","close":277.85},{"date":"2021-02-10","close":280.55},{"date":"2021-02-11","close":289.25},{"date":"2021-02-12","close":292.8},{"date":"2021-02-16","close":286.74},{"date":"2021-02-17","close":299.48},{"date":"2021-02-18","close":292.51},{"date":"2021-02-19","close":289.55},{"date":"2021-02-22","close":283.59},{"date":"2021-02-23","close":282.98},{"date":"2021-02-24","close":288.22},{"date":"2021-02-25","close":280.18},{"date":"2021-02-26","close":286.14},{"date":"2021-03-01","close":289.61},{"date":"2021-03-02","close":287.46},{"date":"2021-03-03","close":278.27},{"date":"2021-03-04","close":268.16},{"date":"2021-03-05","close":273.82},{"date":"2021-03-08","close":270.97},{"date":"2021-03-09","close":278.44},{"date":"2021-03-10","close":276.59},{"date":"2021-03-11","close":285.0},{"date":"2021-03-12","close":286.79},{"date":"2021-03-15","close":292.09},{"date":"2021-03-16","close":288.53},{"date":"2021-03-17","close":292.7},{"date":"2021-03-18","close":288.28},{"date":"2021-03-19","close":286.68},{"date":"2021-03-22","close":288.13},{"date":"2021-03-23","close":280.31},{"date":"2021-03-24","close":276.21},{"date":"2021-03-25","close":281.95},{"date":"2021-03-26","close":288.04},{"date":"2021-03-29","close":282.95},{"date":"2021-03-30","close":287.96},{"date":"2021-03-31","close":289.83},{"date":"2021-04-01","close":294.17},{"date":"2021-04-05","close":297.89},{"date":"2021-04-06","close":302.19},{"date":"2021-04-07","close":296.53},{"date":"2021-04-08","close":305.2},{"date":"2021-04-09","close":306.4},{"date":"2021-04-12","close":305.23},{"date":"2021-04-13","close":309.82},{"date":"2021-04-14","close":309.17},{"date":"2021-04-15","close":320.37},{"date":"2021-04-16","close":323.38},{"date":"2021-04-19","close":324.59},{"date":"2021-04-20","close":322.37},{"date":"2021-04-21","close":324.02},{"date":"2021-04-22","close":327.7},{"date":"2021-04-23","close":334.34},{"date":"2021-04-26","close":336.44},{"date":"2021-04-27","close":334.37},{"date":"2021-04-28","close":334.8},{"date":"2021-04-29","close":333.87},{"date":"2021-04-30","close":332.45},{"date":"2021-05-03","close":331.95},{"date":"2021-05-04","close":338.96},{"date":"2021-05-05","close":345.21},{"date":"2021-05-06","close":336.84},{"date":"2021-05-07","close":342.55},{"date":"2021-05-10","close":332.88},{"date":"2021-05-11","close":320.5},{"date":"2021-05-12","close":316.76},{"date":"2021-05-13","close":321.01},{"date":"2021-05-14","close":329.07},{"date":"2021-05-17","close":322.71},{"date":"2021-05-18","close":319.7},{"date":"2021-05-19","close":319.0},{"date":"2021-05-20","close":326.7},{"date":"2021-05-21","close":327.23},{"date":"2021-05-24","close":331.17},{"date":"2021-05-25","close":329.52},{"date":"2021-05-26","close":324.51},{"date":"2021-05-27","close":332.2},{"date":"2021-05-28","close":337.99},{"date":"2021-06-01","close":332.9},{"date":"2021-06-02","close":329.52},{"date":"2021-06-03","close":331.7},{"date":"2021-06-04","close":336.84},{"date":"2021-06-07","close":340.24},{"date":"2021-06-08","close":343.02},{"date":"2021-06-09","close":345.91},{"date":"2021-06-10","close":354.78},{"date":"2021-06-11","close":352.09},{"date":"2021-06-14","close":355.33},{"date":"2021-06-15","close":354.36},{"date":"2021-06-16","close":352.92},{"date":"2021-06-17","close":357.78},{"date":"2021-06-18","close":353.7},{"date":"2021-06-21","close":360.59},{"date":"2021-06-22","close":364.0},{"date":"2021-06-23","close":366.95},{"date":"2021-06-24","close":366.78},{"date":"2021-06-25","close":367.9},{"date":"2021-06-28","close":366.06},{"date":"2021-06-29","close":371.65},{"date":"2021-06-30","close":369.92},{"date":"2021-07-01","close":372.64},{"date":"2021-07-02","close":374.22},{"date":"2021-07-06","close":377.45},{"date":"2021-07-07","close":383.18},{"date":"2021-07-08","close":379.2},{"date":"2021-07-09","close":384.89},{"date":"2021-07-12","close":384.13},{"date":"2021-07-13","close":383.09},{"date":"2021-07-14","close":382.29},{"date":"2021-07-15","close":382.15},{"date":"2021-07-16","close":384.49},{"date":"2021-07-19","close":378.3},{"date":"2021-07-20","close":385.48},{"date":"2021-07-21","close":385.77},{"date":"2021-07-22","close":393.25},{"date":"2021-07-23","close":396.32},{"date":"2021-07-26","close":393.27},{"date":"2021-07-27","close":392.75},{"date":"2021-07-28","close":399.62},{"date":"2021-07-29","close":405.52},{"date":"2021-07-30","close":406.92},{"date":"2021-08-02","close":405.6},{"date":"2021-08-03","close":411.24},{"date":"2021-08-04","close":416.31},{"date":"2021-08-05","close":409.97},{"date":"2021-08-06","close":408.41},{"date":"2021-08-09","close":409.41},{"date":"2021-08-10","close":407.29},{"date":"2021-08-11","close":399.26},{"date":"2021-08-12","close":407.78},{"date":"2021-08-13","close":411.22},{"date":"2021-08-16","close":416.03},{"date":"2021-08-17","close":417.45},{"date":"2021-08-18","close":416.08},{"date":"2021-08-19","close":420.33},{"date":"2021-08-20","close":424.75},{"date":"2021-08-23","close":425.81},{"date":"2021-08-24","close":427.51},{"date":"2021-08-25","close":432.89},{"date":"2021-08-26","close":437.65},{"date":"2021-08-27","close":436.75},{"date":"2021-08-30","close":444.68},{"date":"2021-08-31","close":443.86},{"date":"2021-09-01","close":443.79},{"date":"2021-09-02","close":449.04},{"date":"2021-09-03","close":449.55},{"date":"2021-09-07","close":449.17},{"date":"2021-09-08","close":445.5},{"date":"2021-09-09","close":443.0},{"date":"2021-09-10","close":441.0},{"date":"2021-09-13","close":431.22},{"date":"2021-09-14","close":436.24},{"date":"2021-09-15","close":439.79},{"date":"2021-09-16","close":437.19},{"date":"2021-09-17","close":440.45},{"date":"2021-09-20","close":433.05},{"date":"2021-09-21","close":439.95},{"date":"2021-09-22","close":446.34},{"date":"2021-09-23","close":455.04},{"date":"2021-09-24","close":458.3},{"date":"2021-09-27","close":432.47},{"date":"2021-09-28","close":417.71},{"date":"2021-09-29","close":423.09},{"date":"2021-09-30","close":412.67},{"date":"2021-10-01","close":416.69},{"date":"2021-10-04","close":398.46},{"date":"2021-10-05","close":401.36},{"date":"2021-10-06","close":407.82},{"date":"2021-10-07","close":416.57},{"date":"2021-10-08","close":409.16},{"date":"2021-10-11","close":407.76},{"date":"2021-10-12","close":408.03},{"date":"2021-10-13","close":402.83},{"date":"2021-10-14","close":405.84},{"date":"2021-10-15","close":403.54},{"date":"2021-10-18","close":414.01},{"date":"2021-10-19","close":412.52},{"date":"2021-10-20","close":421.43},{"date":"2021-10-21","close":417.21},{"date":"2021-10-22","close":420.61},{"date":"2021-10-25","close":423.82},{"date":"2021-10-26","close":429.83},{"date":"2021-10-27","close":430.07},{"date":"2021-10-28","close":438.78},{"date":"2021-10-29","close":448.68},{"date":"2021-11-01","close":440.27},{"date":"2021-11-02","close":431.95},{"date":"2021-11-03","close":387.81},{"date":"2021-11-04","close":379.24},{"date":"2021-11-05","close":375.23},{"date":"2021-11-08","close":373.86},{"date":"2021-11-09","close":383.45},{"date":"2021-11-10","close":387.6},{"date":"2021-11-11","close":390.06},{"date":"2021-11-12","close":385.91},{"date":"2021-11-15","close":384.54},{"date":"2021-11-16","close":394.71},{"date":"2021-11-17","close":393.1},{"date":"2021-11-18","close":387.51},{"date":"2021-11-19","close":379.88},{"date":"2021-11-22","close":374.85},{"date":"2021-11-23","close":369.98},{"date":"2021-11-24","close":377.51},{"date":"2021-11-26","close":375.28},{"date":"2021-11-29","close":375.31},{"date":"2021-11-30","close":365.87},{"date":"2021-12-01","close":361.15},{"date":"2021-12-02","close":365.96},{"date":"2021-12-03","close":357.38},{"date":"2021-12-06","close":351.38},{"date":"2021-12-07","close":366.75},{"date":"2021-12-08","close":365.96},{"date":"2021-12-09","close":357.05},{"date":"2021-12-10","close":357.74},{"date":"2021-12-13","close":361.03},{"date":"2021-12-14","close":353.56},{"date":"2021-12-15","close":362.92},{"date":"2021-12-16","close":360.88},{"date":"2021-12-17","close":362.95},{"date":"2021-12-20","close":358.16},{"date":"2021-12-21","close":361.03},{"date":"2021-12-22","close":369.56},{"date":"2021-12-23","close":369.2},{"date":"2021-12-27","close":375.34},{"date":"2021-12-28","close":371.96},{"date":"2021-12-29","close":373.42},{"date":"2021-12-30","close":375.88},{"date":"2021-12-31","close":376.78},{"date":"2022-01-03","close":362.11},{"date":"2022-01-04","close":347.77},{"date":"2022-01-05","close":335.32},{"date":"2022-01-06","close":333.94},{"date":"2022-01-07","close":328.68},{"date":"2022-01-10","close":334.11},{"date":"2022-01-11","close":357.95},{"date":"2022-01-12","close":359.86},{"date":"2022-01-13","close":351.85},{"date":"2022-01-14","close":355.01},{"date":"2022-01-18","close":340.23},{"date":"2022-01-19","close":336.68},{"date":"2022-01-20","close":332.1},{"date":"2022-01-21","close":324.66},{"date":"2022-01-24","close":330.09},{"date":"2022-01-25","close":317.85},{"date":"2022-01-26","close":310.88},{"date":"2022-01-27","close":312.24},{"date":"2022-01-28","close":321.73},{"date":"2022-01-31","close":329.76},{"date":"2022-02-01","close":335.49},{"date":"2022-02-02","close":343.08},{"date":"2022-02-03","close":337.05},{"date":"2022-02-04","close":335.65},{"date":"2022-02-07","close":334.77},{"date":"2022-02-08","close":337.05},{"date":"2022-02-09","close":346.96},{"date":"2022-02-10","close":339.6},{"date":"2022-02-11","close":330.96},{"date":"2022-02-14","close":327.44},{"date":"2022-02-15","close":312.63},{"date":"2022-02-16","close":305.28},{"date":"2022-02-17","close":291.63},{"date":"2022-02-18","close":293.61},{"date":"2022-02-22","close":289.58},{"date":"2022-02-23","close":283.57},{"date":"2022-02-24","close":290.03},{"date":"2022-02-25","close":296.16},{"date":"2022-02-28","close":291.16},{"date":"2022-03-01","close":284.44},{"date":"2022-03-02","close":286.99},{"date":"2022-03-03","close":284.15},{"date":"2022-03-04","close":278.0},{"date":"2022-03-07","close":266.47},{"date":"2022-03-08","close":256.66},{"date":"2022-03-09","close":268.49},{"date":"2022-03-10","close":266.57},{"date":"2022-03-11","close":259.54},{"date":"2022-03-14","close":255.51},{"date":"2022-03-15","close":259.23},{"date":"2022-03-16","close":270.77},{"date":"2022-03-17","close":281.7},{"date":"2022-03-18","close":286.77},{"date":"2022-03-21","close":286.61},{"date":"2022-03-22","close":295.38},{"date":"2022-03-23","close":278.71},{"date":"2022-03-24","close":281.05},{"date":"2022-03-25","close":279.1},{"date":"2022-03-28","close":282.68},{"date":"2022-03-29","close":290.95},{"date":"2022-03-30","close":289.86},{"date":"2022-03-31","close":283.97},{"date":"2022-04-01","close":288.66},{"date":"2022-04-04","close":287.27},{"date":"2022-04-05","close":288.66},{"date":"2022-04-06","close":286.02},{"date":"2022-04-07","close":302.02},{"date":"2022-04-08","close":302.4},{"date":"2022-04-11","close":290.67},{"date":"2022-04-12","close":286.65},{"date":"2022-04-13","close":289.82},{"date":"2022-04-14","close":284.63},{"date":"2022-04-18","close":277.23},{"date":"2022-04-19","close":288.55},{"date":"2022-04-20","close":296.85},{"date":"2022-04-21","close":292.0},{"date":"2022-04-22","close":273.03},{"date":"2022-04-25","close":253.34},{"date":"2022-04-26","close":231.67},{"date":"2022-04-27","close":238.95},{"date":"2022-04-28","close":242.17},{"date":"2022-04-29","close":241.51},{"date":"2022-05-02","close":245.88},{"date":"2022-05-03","close":251.19},{"date":"2022-05-04","close":257.51},{"date":"2022-05-05","close":248.19},{"date":"2022-05-06","close":241.96},{"date":"2022-05-09","close":228.85},{"date":"2022-05-10","close":229.25},{"date":"2022-05-11","close":222.31},{"date":"2022-05-12","close":226.71},{"date":"2022-05-13","close":235.81},{"date":"2022-05-16","close":231.2},{"date":"2022-05-17","close":236.21},{"date":"2022-05-18","close":225.02},{"date":"2022-05-19","close":231.77},{"date":"2022-05-20","close":232.64},{"date":"2022-05-23","close":231.24},{"date":"2022-05-24","close":223.35},{"date":"2022-05-25","close":223.48},{"date":"2022-05-26","close":230.21},{"date":"2022-05-27","close":244.41},{"date":"2022-05-31","close":234.08},{"date":"2022-06-01","close":229.69},{"date":"2022-06-02","close":245.25},{"date":"2022-06-03","close":242.98},{"date":"2022-06-06","close":245.02},{"date":"2022-06-07","close":247.21},{"date":"2022-06-08","close":236.9},{"date":"2022-06-09","close":225.71},{"date":"2022-06-10","close":219.5},{"date":"2022-06-13","close":210.68},{"date":"2022-06-14","close":209.5},{"date":"2022-06-15","close":212.89},{"date":"2022-06-16","close":205.11},{"date":"2022-06-17","close":204.13},{"date":"2022-06-21","close":208.58},{"date":"2022-06-22","close":209.82},{"date":"2022-06-23","close":220.58},{"date":"2022-06-24","close":226.32},{"date":"2022-06-27","close":225.49},{"date":"2022-06-28","close":217.5},{"date":"2022-06-29","close":219.46},{"date":"2022-06-30","close":213.97},{"date":"2022-07-01","close":218.83},{"date":"2022-07-05","close":222.72},{"date":"2022-07-06","close":226.01},{"date":"2022-07-07","close":229.43},{"date":"2022-07-08","close":231.42},{"date":"2022-07-11","close":224.56},{"date":"2022-07-12","close":217.52},{"date":"2022-07-13","close":214.39},{"date":"2022-07-14","close":210.43},{"date":"2022-07-15","close":219.75},{"date":"2022-07-18","close":212.6},{"date":"2022-07-19","close":226.01},{"date":"2022-07-20","close":230.22},{"date":"2022-07-21","close":238.04},{"date":"2022-07-22","close":237.01},{"date":"2022-07-25","close":235.32},{"date":"2022-07-26","close":232.73},{"date":"2022-07-27","close":237.36},{"date":"2022-07-28","close":245.81},{"date":"2022-07-29","close":250.54},{"date":"2022-08-01","close":249.68},{"date":"2022-08-02","close":243.66},{"date":"2022-08-03","close":221.38},{"date":"2022-08-04","close":227.64},{"date":"2022-08-05","close":223.38},{"date":"2022-08-08","close":220.68},{"date":"2022-08-09","close":214.48},{"date":"2022-08-10","close":226.52},{"date":"2022-08-11","close":226.47},{"date":"2022-08-12","close":233.01},{"date":"2022-08-15","close":231.89},{"date":"2022-08-16","close":228.12},{"date":"2022-08-17","close":220.05},{"date":"2022-08-18","close":220.15},{"date":"2022-08-19","close":217.59},{"date":"2022-08-22","close":211.9},{"date":"2022-08-23","close":210.81},{"date":"2022-08-24","close":209.74},{"date":"2022-08-25","close":213.85},{"date":"2022-08-26","close":204.81},{"date":"2022-08-29","close":203.62},{"date":"2022-08-30","close":205.44},{"date":"2022-08-31","close":205.25},{"date":"2022-09-01","close":203.24},{"date":"2022-09-02","close":200.24},{"date":"2022-09-06","close":200.16},{"date":"2022-09-07","close":208.39},{"date":"2022-09-08","close":213.62},{"date":"2022-09-09","close":218.24},{"date":"2022-09-12","close":223.35},{"date":"2022-09-13","close":213.46},{"date":"2022-09-14","close":202.32},{"date":"2022-09-15","close":203.61},{"date":"2022-09-16","close":199.71},{"date":"2022-09-19","close":199.85},{"date":"2022-09-20","close":194.18},{"date":"2022-09-21","close":190.81},{"date":"2022-09-22","close":184.83},{"date":"2022-09-23","close":187.51},{"date":"2022-09-26","close":185.16},{"date":"2022-09-27","close":182.44},{"date":"2022-09-28","close":187.42},{"date":"2022-09-29","close":190.01},{"date":"2022-09-30","close":196.8},{"date":"2022-10-03","close":203.79},{"date":"2022-10-04","close":213.13},{"date":"2022-10-05","close":215.43},{"date":"2022-10-06","close":210.81},{"date":"2022-10-07","close":205.33},{"date":"2022-10-10","close":201.36},{"date":"2022-10-11","close":197.11},{"date":"2022-10-12","close":197.37},{"date":"2022-10-13","close":199.72},{"date":"2022-10-14","close":197.22},{"date":"2022-10-17","close":205.59},{"date":"2022-10-18","close":205.86},{"date":"2022-10-19","close":199.6},{"date":"2022-10-20","close":199.49},{"date":"2022-10-21","close":200.18},{"date":"2022-10-24","close":200.85},{"date":"2022-10-25","close":219.12},{"date":"2022-10-26","close":221.18},{"date":"2022-10-27","close":208.97},{"date":"2022-10-28","close":214.47},{"date":"2022-10-31","close":212.25},{"date":"2022-11-01","close":207.29},{"date":"2022-11-02","close":215.75},{"date":"2022-11-03","close":217.16},{"date":"2022-11-04","close":220.34},{"date":"2022-11-07","close":226.03},{"date":"2022-11-08","close":222.48},{"date":"2022-11-09","close":221.09},{"date":"2022-11-10","close":237.7},{"date":"2022-11-11","close":246.28},{"date":"2022-11-14","close":242.99},{"date":"2022-11-15","close":250.07},{"date":"2022-11-16","close":239.39},{"date":"2022-11-17","close":237.53},{"date":"2022-11-18","close":242.15},{"date":"2022-11-21","close":240.84},{"date":"2022-11-22","close":242.13},{"date":"2022-11-23","close":241.08},{"date":"2022-11-25","close":242.92},{"date":"2022-11-28","close":237.11},{"date":"2022-11-29","close":239.5},{"date":"2022-11-30","close":228.57},{"date":"2022-12-01","close":226.2},{"date":"2022-12-02","close":222.66},{"date":"2022-12-05","close":215.11},{"date":"2022-12-06","close":211.21},{"date":"2022-12-07","close":212.99},{"date":"2022-12-08","close":210.07},{"date":"2022-12-09","close":210.17},{"date":"2022-12-12","close":201.94},{"date":"2022-12-13","close":209.61},{"date":"2022-12-14","close":214.33},{"date":"2022-12-15","close":218.5},{"date":"2022-12-16","close":215.42},{"date":"2022-12-19","close":216.53},{"date":"2022-12-20","close":213.01},{"date":"2022-12-21","close":220.31},{"date":"2022-12-22","close":218.36},{"date":"2022-12-23","close":218.5},{"date":"2022-12-27","close":218.92},{"date":"2022-12-28","close":215.04},{"date":"2022-12-29","close":223.55},{"date":"2022-12-30","close":217.9},{"date":"2023-01-03","close":218.4},{"date":"2023-01-04","close":221.93},{"date":"2023-01-05","close":220.08},{"date":"2023-01-06","close":219.84},{"date":"2023-01-09","close":227.75},{"date":"2023-01-10","close":234.13},{"date":"2023-01-11","close":246.94},{"date":"2023-01-12","close":232.25},{"date":"2023-01-13","close":232.62},{"date":"2023-01-17","close":236.53},{"date":"2023-01-18","close":234.53},{"date":"2023-01-19","close":233.53},{"date":"2023-01-20","close":243.17},{"date":"2023-01-23","close":252.55},{"date":"2023-01-24","close":246.26},{"date":"2023-01-25","close":240.92},{"date":"2023-01-26","close":244.29},{"date":"2023-01-27","close":245.09},{"date":"2023-01-30","close":239.77},{"date":"2023-01-31","close":243.25},{"date":"2023-02-01","close":248.21},{"date":"2023-02-02","close":259.92},{"date":"2023-02-03","close":250.35},{"date":"2023-02-06","close":246.91},{"date":"2023-02-07","close":252.64},{"date":"2023-02-08","close":257.84},{"date":"2023-02-09","close":249.82},{"date":"2023-02-10","close":245.44},{"date":"2023-02-13","close":253.5},{"date":"2023-02-14","close":251.74},{"date":"2023-02-15","close":251.53},{"date":"2023-02-16","close":254.25},{"date":"2023-02-17","close":249.76},{"date":"2023-02-21","close":243.6},{"date":"2023-02-22","close":219.09},{"date":"2023-02-23","close":227.28},{"date":"2023-02-24","close":219.81},{"date":"2023-02-27","close":221.66},{"date":"2023-02-28","close":219.34},{"date":"2023-03-01","close":222.92},{"date":"2023-03-02","close":226.33},{"date":"2023-03-03","close":232.0},{"date":"2023-03-06","close":225.52},{"date":"2023-03-07","close":221.12},{"date":"2023-03-08","close":218.79},{"date":"2023-03-09","close":214.92},{"date":"2023-03-10","close":202.54},{"date":"2023-03-13","close":202.02},{"date":"2023-03-14","close":205.02},{"date":"2023-03-15","close":194.9},{"date":"2023-03-16","close":193.56},{"date":"2023-03-17","close":192.92},{"date":"2023-03-20","close":192.59},{"date":"2023-03-21","close":198.67},{"date":"2023-03-22","close":196.29},{"date":"2023-03-23","close":193.71},{"date":"2023-03-24","close":193.79},{"date":"2023-03-27","close":197.46},{"date":"2023-03-28","close":191.89},{"date":"2023-03-29","close":197.58},{"date":"2023-03-30","close":198.03},{"date":"2023-03-31","close":201.82},{"date":"2023-04-03","close":200.26},{"date":"2023-04-04","close":197.89},{"date":"2023-04-05","close":195.74},{"date":"2023-04-06","close":196.59},{"date":"2023-04-10","close":199.74},{"date":"2023-04-11","close":202.42},{"date":"2023-04-12","close":201.47},{"date":"2023-04-13","close":205.6},{"date":"2023-04-14","close":203.69},{"date":"2023-04-17","close":208.55},{"date":"2023-04-18","close":206.02},{"date":"2023-04-19","close":202.87},{"date":"2023-04-20","close":197.94},{"date":"2023-04-21","close":200.9},{"date":"2023-04-24","close":203.83},{"date":"2023-04-25","close":187.6},{"date":"2023-04-26","close":187.01},{"date":"2023-04-27","close":183.71},{"date":"2023-04-28","close":190.12},{"date":"2023-05-01","close":190.1},{"date":"2023-05-02","close":189.0},{"date":"2023-05-03","close":191.46},{"date":"2023-05-04","close":189.48},{"date":"2023-05-05","close":191.25},{"date":"2023-05-08","close":189.88},{"date":"2023-05-09","close":187.48},{"date":"2023-05-10","close":186.3},{"date":"2023-05-11","close":195.75},{"date":"2023-05-12","close":191.24},{"date":"2023-05-15","close":192.36},{"date":"2023-05-16","close":188.18},{"date":"2023-05-17","close":196.78},{"date":"2023-05-18","close":199.26},{"date":"2023-05-19","close":198.33},{"date":"2023-05-22","close":201.34},{"date":"2023-05-23","close":202.3},{"date":"2023-05-24","close":199.38},{"date":"2023-05-25","close":194.89},{"date":"2023-05-26","close":194.12},{"date":"2023-05-30","close":196.05},{"date":"2023-05-31","close":193.38},{"date":"2023-06-01","close":196.34},{"date":"2023-06-02","close":200.68},{"date":"2023-06-05","close":199.11},{"date":"2023-06-06","close":201.58},{"date":"2023-06-07","close":203.45},{"date":"2023-06-08","close":203.17},{"date":"2023-06-09","close":197.68},{"date":"2023-06-12","close":205.48},{"date":"2023-06-13","close":208.0},{"date":"2023-06-14","close":207.42},{"date":"2023-06-15","close":208.97},{"date":"2023-06-16","close":209.99},{"date":"2023-06-20","close":209.53},{"date":"2023-06-21","close":206.31},{"date":"2023-06-22","close":204.17},{"date":"2023-06-23","close":207.81},{"date":"2023-06-26","close":206.3},{"date":"2023-06-27","close":204.33},{"date":"2023-06-28","close":205.74},{"date":"2023-06-29","close":209.18},{"date":"2023-06-30","close":210.25},{"date":"2023-07-03","close":208.67},{"date":"2023-07-05","close":206.92},{"date":"2023-07-06","close":207.36},{"date":"2023-07-07","close":206.89},{"date":"2023-07-10","close":208.8},{"date":"2023-07-11","close":208.31},{"date":"2023-07-12","close":211.0},{"date":"2023-07-13","close":209.16},{"date":"2023-07-14","close":207.56},{"date":"2023-07-17","close":209.34},{"date":"2023-07-18","close":201.34},{"date":"2023-07-19","close":204.02},{"date":"2023-07-20","close":203.99},{"date":"2023-07-21","close":206.38},{"date":"2023-07-24","close":207.25},{"date":"2023-07-25","close":211.07},{"date":"2023-07-26","close":213.03},{"date":"2023-07-27","close":208.51},{"date":"2023-07-28","close":210.49},{"date":"2023-07-31","close":209.54},{"date":"2023-08-01","close":209.31},{"date":"2023-08-02","close":206.01},{"date":"2023-08-03","close":201.54},{"date":"2023-08-04","close":206.9},{"date":"2023-08-07","close":205.28},{"date":"2023-08-08","close":206.24},{"date":"2023-08-09","close":215.8},{"date":"2023-08-10","close":217.61},{"date":"2023-08-11","close":214.46},{"date":"2023-08-14","close":216.9},{"date":"2023-08-15","close":210.07},{"date":"2023-08-16","close":201.97},{"date":"2023-08-17","close":199.87},{"date":"2023-08-18","close":198.9},{"date":"2023-08-21","close":200.91},{"date":"2023-08-22","close":200.22},{"date":"2023-08-23","close":202.0},{"date":"2023-08-24","close":198.62},{"date":"2023-08-25","close":200.39},{"date":"2023-08-28","close":198.76},{"date":"2023-08-29","close":203.89},{"date":"2023-08-30","close":209.68},{"date":"2023-08-31","close":206.82},{"date":"2023-09-01","close":209.62},{"date":"2023-09-05","close":204.29},{"date":"2023-09-06","close":204.44},{"date":"2023-09-07","close":204.39},{"date":"2023-09-08","close":199.74},{"date":"2023-09-11","close":199.66},{"date":"2023-09-12","close":197.11},{"date":"2023-09-13","close":203.61},{"date":"2023-09-14","close":207.76},{"date":"2023-09-15","close":207.88},{"date":"2023-09-18","close":210.57},{"date":"2023-09-19","close":208.53},{"date":"2023-09-20","close":208.63},{"date":"2023-09-21","close":198.15},{"date":"2023-09-22","close":199.62},{"date":"2023-09-25","close":197.57},{"date":"2023-09-26","close":194.44},{"date":"2023-09-27","close":194.94},{"date":"2023-09-28","close":195.31},{"date":"2023-09-29","close":195.98},{"date":"2023-10-02","close":193.39},{"date":"2023-10-03","close":191.68},{"date":"2023-10-04","close":190.9},{"date":"2023-10-05","close":191.15},{"date":"2023-10-06","close":193.46},{"date":"2023-10-09","close":193.07},{"date":"2023-10-10","close":195.63},{"date":"2023-10-11","close":197.08},{"date":"2023-10-12","close":189.03},{"date":"2023-10-13","close":191.02},{"date":"2023-10-16","close":192.74},{"date":"2023-10-17","close":191.95},{"date":"2023-10-18","close":185.16},{"date":"2023-10-19","close":187.4},{"date":"2023-10-20","close":185.41},{"date":"2023-10-23","close":181.25},{"date":"2023-10-24","close":183.65},{"date":"2023-10-25","close":172.69},{"date":"2023-10-26","close":175.07},{"date":"2023-10-27","close":172.59},{"date":"2023-10-30","close":164.52},{"date":"2023-10-31","close":168.36},{"date":"2023-11-01","close":167.52},{"date":"2023-11-02","close":174.71},{"date":"2023-11-03","close":181.91},{"date":"2023-11-06","close":181.37},{"date":"2023-11-07","close":182.81},{"date":"2023-11-08","close":175.97},{"date":"2023-11-09","close":169.47},{"date":"2023-11-10","close":171.99},{"date":"2023-11-13","close":170.03},{"date":"2023-11-14","close":178.37},{"date":"2023-11-15","close":187.57},{"date":"2023-11-16","close":189.56},{"date":"2023-11-17","close":189.04},{"date":"2023-11-20","close":190.53},{"date":"2023-11-21","close":192.25},{"date":"2023-11-22","close":194.95},{"date":"2023-11-24","close":196.91},{"date":"2023-11-27","close":194.7},{"date":"2023-11-28","close":195.22},{"date":"2023-11-29","close":197.1},{"date":"2023-11-30","close":197.08},{"date":"2023-12-01","close":201.68},{"date":"2023-12-04","close":200.61},{"date":"2023-12-05","close":198.34},{"date":"2023-12-06","close":200.68},{"date":"2023-12-07","close":202.77},{"date":"2023-12-08","close":204.46},{"date":"2023-12-11","close":206.5},{"date":"2023-12-12","close":210.73},{"date":"2023-12-13","close":217.98},{"date":"2023-12-14","close":229.26},{"date":"2023-12-15","close":230.81},{"date":"2023-12-18","close":228.09},{"date":"2023-12-19","close":235.65},{"date":"2023-12-20","close":231.62},{"date":"2023-12-21","close":235.72},{"date":"2023-12-22","close":236.23},{"date":"2023-12-26","close":238.17},{"date":"2023-12-27","close":238.84},{"date":"2023-12-28","close":238.78},{"date":"2023-12-29","close":236.4},{"date":"2024-01-02","close":234.25},{"date":"2024-01-03","close":224.02},{"date":"2024-01-04","close":223.35},{"date":"2024-01-05","close":223.89},{"date":"2024-01-08","close":226.93},{"date":"2024-01-09","close":215.19},{"date":"2024-01-10","close":213.14},{"date":"2024-01-11","close":213.46},{"date":"2024-01-12","close":211.49},{"date":"2024-01-16","close":206.43},{"date":"2024-01-17","close":203.52},{"date":"2024-01-18","close":206.11},{"date":"2024-01-19","close":212.03},{"date":"2024-01-22","close":215.82},{"date":"2024-01-23","close":214.05},{"date":"2024-01-24","close":213.11},{"date":"2024-01-25","close":213.03},{"date":"2024-01-26","close":220.28},{"date":"2024-01-29","close":224.56},{"date":"2024-01-30","close":223.96},{"date":"2024-01-31","close":216.28},{"date":"2024-02-01","close":219.54},{"date":"2024-02-02","close":218.17},{"date":"2024-02-05","close":217.59},{"date":"2024-02-06","close":220.5},{"date":"2024-02-07","close":218.58},{"date":"2024-02-08","close":218.77},{"date":"2024-02-09","close":222.22},{"date":"2024-02-12","close":225.78},{"date":"2024-02-13","close":220.24},{"date":"2024-02-14","close":245.12},{"date":"2024-02-15","close":245.4},{"date":"2024-02-16","close":244.96},{"date":"2024-02-20","close":238.94},{"date":"2024-02-21","close":241.1},{"date":"2024-02-22","close":246.9},{"date":"2024-02-23","close":247.71},{"date":"2024-02-26","close":249.56},{"date":"2024-02-27","close":252.95},{"date":"2024-02-28","close":256.73},{"date":"2024-02-29","close":254.19},{"date":"2024-03-01","close":264.38},{"date":"2024-03-04","close":258.92},{"date":"2024-03-05","close":261.27},{"date":"2024-03-06","close":263.44},{"date":"2024-03-07","close":270.27},{"date":"2024-03-08","close":266.97},{"date":"2024-03-11","close":263.09},{"date":"2024-03-12","close":264.12},{"date":"2024-03-13","close":261.18},{"date":"2024-03-14","close":260.5},{"date":"2024-03-15","close":258.97},{"date":"2024-03-18","close":262.13},{"date":"2024-03-19","close":266.51},{"date":"2024-03-20","close":268.17},{"date":"2024-03-21","close":273.43},{"date":"2024-03-22","close":272.57},{"date":"2024-03-25","close":265.61},{"date":"2024-03-26","close":265.44},{"date":"2024-03-27","close":269.37},{"date":"2024-03-28","close":270.95},{"date":"2024-04-01","close":268.73},{"date":"2024-04-02","close":261.82},{"date":"2024-04-03","close":259.31},{"date":"2024-04-04","close":250.66},{"date":"2024-04-05","close":253.1},{"date":"2024-04-08","close":254.92},{"date":"2024-04-09","close":257.15},{"date":"2024-04-10","close":247.49},{"date":"2024-04-11","close":246.42},{"date":"2024-04-12","close":241.34},{"date":"2024-04-15","close":235.93},{"date":"2024-04-16","close":232.34},{"date":"2024-04-17","close":230.09},{"date":"2024-04-18","close":227.55},{"date":"2024-04-19","close":226.78},{"date":"2024-04-22","close":232.56},{"date":"2024-04-23","close":240.13},{"date":"2024-04-24","close":239.43},{"date":"2024-04-25","close":227.81},{"date":"2024-04-26","close":229.03},{"date":"2024-04-29","close":232.1},{"date":"2024-04-30","close":229.0},{"date":"2024-05-01","close":232.69},{"date":"2024-05-02","close":229.89},{"date":"2024-05-03","close":233.47},{"date":"2024-05-06","close":235.27},{"date":"2024-05-07","close":236.3},{"date":"2024-05-08","close":235.29},{"date":"2024-05-09","close":230.09},{"date":"2024-05-10","close":228.12},{"date":"2024-05-13","close":228.41},{"date":"2024-05-14","close":232.82},{"date":"2024-05-15","close":232.56},{"date":"2024-05-16","close":224.75},{"date":"2024-05-17","close":221.61},{"date":"2024-05-20","close":223.06},{"date":"2024-05-21","close":221.48},{"date":"2024-05-22","close":219.0},{"date":"2024-05-23","close":217.55},{"date":"2024-05-24","close":217.21},{"date":"2024-05-28","close":214.51},{"date":"2024-05-29","close":211.48},{"date":"2024-05-30","close":209.72},{"date":"2024-05-31","close":208.44},{"date":"2024-06-03","close":207.93},{"date":"2024-06-04","close":210.23},{"date":"2024-06-05","close":216.12},{"date":"2024-06-06","close":221.62},{"date":"2024-06-07","close":214.79},{"date":"2024-06-10","close":214.51},{"date":"2024-06-11","close":210.43},{"date":"2024-06-12","close":213.84},{"date":"2024-06-13","close":212.44},{"date":"2024-06-14","close":209.47},{"date":"2024-06-17","close":208.41},{"date":"2024-06-18","close":209.8},{"date":"2024-06-20","close":209.63},{"date":"2024-06-21","close":211.6},{"date":"2024-06-24","close":209.85},{"date":"2024-06-25","close":206.39},{"date":"2024-06-26","close":206.71},{"date":"2024-06-27","close":207.35},{"date":"2024-06-28","close":206.58},{"date":"2024-07-01","close":203.24},{"date":"2024-07-02","close":201.48},{"date":"2024-07-03","close":201.42},{"date":"2024-07-05","close":199.66},{"date":"2024-07-08","close":202.46},{"date":"2024-07-09","close":201.85},{"date":"2024-07-10","close":202.71},{"date":"2024-07-11","close":210.88},{"date":"2024-07-12","close":216.19},{"date":"2024-07-15","close":216.25},{"date":"2024-07-16","close":227.31},{"date":"2024-07-17","close":223.15},{"date":"2024-07-18","close":218.58},{"date":"2024-07-19","close":218.24},{"date":"2024-07-22","close":227.62},{"date":"2024-07-23","close":220.28},{"date":"2024-07-24","close":222.41},{"date":"2024-07-25","close":221.81},{"date":"2024-07-26","close":233.47},{"date":"2024-07-29","close":237.92},{"date":"2024-07-30","close":245.29},{"date":"2024-07-31","close":244.1},{"date":"2024-08-01","close":242.84},{"date":"2024-08-02","close":233.6},{"date":"2024-08-05","close":226.4},{"date":"2024-08-06","close":228.8},{"date":"2024-08-07","close":199.96},{"date":"2024-08-08","close":201.93},{"date":"2024-08-09","close":200.97},{"date":"2024-08-12","close":194.31},{"date":"2024-08-13","close":203.49},{"date":"2024-08-14","close":198.55},{"date":"2024-08-15","close":202.09},{"date":"2024-08-16","close":201.87},{"date":"2024-08-19","close":204.02},{"date":"2024-08-20","close":202.5},{"date":"2024-08-21","close":204.38},{"date":"2024-08-22","close":201.33},{"date":"2024-08-23","close":205.27},{"date":"2024-08-26","close":204.6},{"date":"2024-08-27","close":203.3},{"date":"2024-08-28","close":196.96},{"date":"2024-08-29","close":199.29},{"date":"2024-08-30","close":197.75},{"date":"2024-09-03","close":192.04},{"date":"2024-09-04","close":191.77},{"date":"2024-09-05","close":191.19},{"date":"2024-09-06","close":187.96},{"date":"2024-09-09","close":188.16},{"date":"2024-09-10","close":190.02},{"date":"2024-09-11","close":193.59},{"date":"2024-09-12","close":194.32},{"date":"2024-09-13","close":198.61},{"date":"2024-09-16","close":203.73},{"date":"2024-09-17","close":206.21},{"date":"2024-09-18","close":206.1},{"date":"2024-09-19","close":209.62},{"date":"2024-09-20","close":205.79},{"date":"2024-09-23","close":203.77},{"date":"2024-09-24","close":200.62},{"date":"2024-09-25","close":192.9},{"date":"2024-09-26","close":198.26},{"date":"2024-09-27","close":198.31},{"date":"2024-09-30","close":196.97},{"date":"2024-10-01","close":194.08},{"date":"2024-10-02","close":192.9},{"date":"2024-10-03","close":189.59},{"date":"2024-10-04","close":190.74},{"date":"2024-10-07","close":189.22},{"date":"2024-10-08","close":186.83},{"date":"2024-10-09","close":187.7},{"date":"2024-10-10","close":191.43},{"date":"2024-10-11","close":192.97},{"date":"2024-10-14","close":193.14},{"date":"2024-10-15","close":193.87},{"date":"2024-10-16","close":195.11},{"date":"2024-10-17","close":197.78},{"date":"2024-10-18","close":197.77},{"date":"2024-10-21","close":195.04},{"date":"2024-10-22","close":185.94},{"date":"2024-10-23","close":186.63},{"date":"2024-10-24","close":182.73},{"date":"2024-10-25","close":182.12},{"date":"2024-10-28","close":186.52},{"date":"2024-10-29","close":184.0},{"date":"2024-10-30","close":181.39},{"date":"2024-10-31","close":178.58},{"date":"2024-11-01","close":180.96},{"date":"2024-11-04","close":182.48},{"date":"2024-11-05","close":188.68},{"date":"2024-11-06","close":214.2},{"date":"2024-11-07","close":210.29},{"date":"2024-11-08","close":215.39},{"date":"2024-11-11","close":220.69},{"date":"2024-11-12","close":215.94},{"date":"2024-11-13","close":206.54},{"date":"2024-11-14","close":196.9},{"date":"2024-11-15","close":187.74},{"date":"2024-11-18","close":187.5},{"date":"2024-11-19","close":186.1},{"date":"2024-11-20","close":187.9},{"date":"2024-11-21","close":194.19},{"date":"2024-11-22","close":195.77},{"date":"2024-11-25","close":201.3},{"date":"2024-11-26","close":197.75},{"date":"2024-11-27","close":199.59},{"date":"2024-11-29","close":199.06},{"date":"2024-12-02","close":201.25},{"date":"2024-12-03","close":199.3},{"date":"2024-12-04","close":199.35},{"date":"2024-12-05","close":191.54},{"date":"2024-12-06","close":191.81},{"date":"2024-12-09","close":201.75},{"date":"2024-12-10","close":197.05},{"date":"2024-12-11","close":193.55},{"date":"2024-12-12","close":194.27},{"date":"2024-12-13","close":190.46},{"date":"2024-12-16","close":190.07},{"date":"2024-12-17","close":189.33},{"date":"2024-12-18","close":183.16},{"date":"2024-12-19","close":182.15},{"date":"2024-12-20","close":185.77},{"date":"2024-12-23","close":185.39},{"date":"2024-12-24","close":186.29},{"date":"2024-12-26","close":186.65},{"date":"2024-12-27","close":186.16},{"date":"2024-12-30","close":183.42},{"date":"2024-12-31","close":184.6},{"date":"2025-01-02","close":182.64},{"date":"2025-01-03","close":185.8},{"date":"2025-01-06","close":189.54},{"date":"2025-01-07","close":189.76},{"date":"2025-01-08","close":187.91},{"date":"2025-01-10","close":186.12},{"date":"2025-01-13","close":190.14},{"date":"2025-01-14","close":178.08},{"date":"2025-01-15","close":173.91},{"date":"2025-01-16","close":165.8},{"date":"2025-01-17","close":163.5},{"date":"2025-01-21","close":169.81},{"date":"2025-01-22","close":168.22},{"date":"2025-01-23","close":166.86},{"date":"2025-01-24","close":164.97},{"date":"2025-01-27","close":165.84},{"date":"2025-01-28","close":163.64},{"date":"2025-01-29","close":161.64},{"date":"2025-01-30","close":165.57},{"date":"2025-01-31","close":164.76},{"date":"2025-02-03","close":161.62},{"date":"2025-02-04","close":163.12},{"date":"2025-02-05","close":165.87},{"date":"2025-02-06","close":166.27},{"date":"2025-02-07","close":163.79},{"date":"2025-02-10","close":159.89},{"date":"2025-02-11","close":154.9},{"date":"2025-02-12","close":154.0},{"date":"2025-02-13","close":153.17},{"date":"2025-02-14","close":151.99},{"date":"2025-02-18","close":154.39},{"date":"2025-02-19","close":165.0},{"date":"2025-02-20","close":162.25},{"date":"2025-02-21","close":163.02},{"date":"2025-02-24","close":170.51},{"date":"2025-02-25","close":167.1},{"date":"2025-02-26","close":167.96},{"date":"2025-02-27","close":164.88},{"date":"2025-02-28","close":165.31},{"date":"2025-03-03","close":163.5},{"date":"2025-03-04","close":164.31},{"date":"2025-03-05","close":167.55},{"date":"2025-03-06","close":169.27},{"date":"2025-03-07","close":175.92},{"date":"2025-03-10","close":175.12},{"date":"2025-03-11","close":166.63},{"date":"2025-03-12","close":170.59},{"date":"2025-03-13","close":166.93},{"date":"2025-03-14","close":171.04},{"date":"2025-03-17","close":175.01},{"date":"2025-03-18","close":176.94},{"date":"2025-03-19","close":173.88},{"date":"2025-03-20","close":165.35},{"date":"2025-03-21","close":167.28},{"date":"2025-03-24","close":166.98},{"date":"2025-03-25","close":161.35},{"date":"2025-03-26","close":158.25},{"date":"2025-03-27","close":158.06},{"date":"2025-03-28","close":155.55},{"date":"2025-03-31","close":150.52},{"date":"2025-04-01","close":145.99},{"date":"2025-04-02","close":149.28},{"date":"2025-04-03","close":140.98},{"date":"2025-04-04","close":136.9},{"date":"2025-04-07","close":134.07},{"date":"2025-04-08","close":123.61},{"date":"2025-04-09","close":139.07},{"date":"2025-04-10","close":99.95},{"date":"2025-04-11","close":99.75},{"date":"2025-04-14","close":106.6},{"date":"2025-04-15","close":105.92},{"date":"2025-04-16","close":104.25},{"date":"2025-04-17","close":106.05},{"date":"2025-04-21","close":102.67},{"date":"2025-04-22","close":106.89},{"date":"2025-04-23","close":109.0},{"date":"2025-04-24","close":115.76},{"date":"2025-04-25","close":114.66},{"date":"2025-04-28","close":115.08},{"date":"2025-04-29","close":117.29},{"date":"2025-04-30","close":118.62},{"date":"2025-05-01","close":116.89},{"date":"2025-05-02","close":118.46},{"date":"2025-05-05","close":119.44},{"date":"2025-05-06","close":115.41},{"date":"2025-05-07","close":136.97},{"date":"2025-05-08","close":141.36},{"date":"2025-05-09","close":138.79},{"date":"2025-05-12","close":143.08},{"date":"2025-05-13","close":144.02},{"date":"2025-05-14","close":138.95},{"date":"2025-05-15","close":138.89},{"date":"2025-05-16","close":140.97},{"date":"2025-05-19","close":141.38},{"date":"2025-05-20","close":143.53},{"date":"2025-05-21","close":134.98},{"date":"2025-05-22","close":135.6},{"date":"2025-05-23","close":136.73},{"date":"2025-05-27","close":138.65},{"date":"2025-05-28","close":136.25},{"date":"2025-05-29","close":137.7},{"date":"2025-05-30","close":135.63},{"date":"2025-06-02","close":135.04},{"date":"2025-06-03","close":138.49},{"date":"2025-06-04","close":143.22},{"date":"2025-06-05","close":141.2},{"date":"2025-06-06","close":144.7},{"date":"2025-06-09","close":147.46},{"date":"2025-06-10","close":151.0},{"date":"2025-06-11","close":151.11},{"date":"2025-06-12","close":151.89},{"date":"2025-06-13","close":149.45},{"date":"2025-06-16","close":151.03},{"date":"2025-06-17","close":145.05},{"date":"2025-06-18","close":145.29},{"date":"2025-06-20","close":147.45},{"date":"2025-06-23","close":147.38},{"date":"2025-06-24","close":148.4},{"date":"2025-06-25","close":150.21},{"date":"2025-06-26","close":151.59},{"date":"2025-06-27","close":150.01},{"date":"2025-06-30","close":151.73},{"date":"2025-07-01","close":154.4},{"date":"2025-07-02","close":157.49},{"date":"2025-07-03","close":157.12},{"date":"2025-07-07","close":153.9},{"date":"2025-07-08","close":158.39},{"date":"2025-07-09","close":158.97},{"date":"2025-07-10","close":163.66},{"date":"2025-07-11","close":159.4},{"date":"2025-07-14","close":158.04},{"date":"2025-07-15","close":154.42},{"date":"2025-07-16","close":154.94},{"date":"2025-07-17","close":156.7},{"date":"2025-07-18","close":154.48},{"date":"2025-07-21","close":149.79},{"date":"2025-07-22","close":163.36},{"date":"2025-07-23","close":167.95},{"date":"2025-07-24","close":177.1},{"date":"2025-07-25","close":176.93},{"date":"2025-07-28","close":178.99},{"date":"2025-07-29","close":178.45},{"date":"2025-07-30","close":176.19},{"date":"2025-07-31","close":169.64},{"date":"2025-08-01","close":166.91},{"date":"2025-08-04","close":167.92},{"date":"2025-08-05","close":167.49},{"date":"2025-08-06","close":150.33},{"date":"2025-08-07","close":149.78},{"date":"2025-08-08","close":148.74},{"date":"2025-08-11","close":148.93},{"date":"2025-08-12","close":152.75},{"date":"2025-08-13","close":155.0},{"date":"2025-08-14","close":155.8},{"date":"2025-08-15","close":156.68},{"date":"2025-08-18","close":156.98},{"date":"2025-08-19","close":158.48},{"date":"2025-08-20","close":159.58},{"date":"2025-08-21","close":154.54},{"date":"2025-08-22","close":161.84},{"date":"2025-08-25","close":164.11},{"date":"2025-08-26","close":163.71},{"date":"2025-08-27","close":162.8},{"date":"2025-08-28","close":163.22},{"date":"2025-08-29","close":163.31},{"date":"2025-09-02","close":161.25},{"date":"2025-09-03","close":162.33},{"date":"2025-09-04","close":162.31},{"date":"2025-09-05","close":163.99},{"date":"2025-09-08","close":162.0},{"date":"2025-09-09","close":157.38},{"date":"2025-09-10","close":153.27},{"date":"2025-09-11","close":159.74},{"date":"2025-09-12","close":152.89},{"date":"2025-09-15","close":152.24},{"date":"2025-09-16","close":151.6},{"date":"2025-09-17","close":152.72},{"date":"2025-09-18","close":156.99},{"date":"2025-09-19","close":155.39},{"date":"2025-09-22","close":153.89},{"date":"2025-09-23","close":150.25},{"date":"2025-09-24","close":149.45},{"date":"2025-09-25","close":145.57},{"date":"2025-09-26","close":148.56},{"date":"2025-09-29","close":146.99},{"date":"2025-09-30","close":156.46},{"date":"2025-10-01","close":170.48},{"date":"2025-10-02","close":175.36},{"date":"2025-10-03","close":177.33},{"date":"2025-10-06","close":174.95},{"date":"2025-10-07","close":170.1},{"date":"2025-10-08","close":173.47},{"date":"2025-10-09","close":172.14},{"date":"2025-10-10","close":167.03},{"date":"2025-10-13","close":170.64},{"date":"2025-10-14","close":170.13},{"date":"2025-10-15","close":170.72},{"date":"2025-10-16","close":174.95},{"date":"2025-10-17","close":178.52},{"date":"2025-10-20","close":184.14},{"date":"2025-10-21","close":188.26},{"date":"2025-10-22","close":187.0},{"date":"2025-10-23","close":190.97},{"date":"2025-10-24","close":197.04},{"date":"2025-10-27","close":195.28},{"date":"2025-10-28","close":187.93},{"date":"2025-10-29","close":180.15},{"date":"2025-10-30","close":179.11},{"date":"2025-10-31","close":180.07},{"date":"2025-11-03","close":178.86},{"date":"2025-11-04","close":177.85},{"date":"2025-11-05","close":167.7},{"date":"2025-11-06","close":170.88},{"date":"2025-11-07","close":168.05},{"date":"2025-11-10","close":168.97},{"date":"2025-11-11","close":173.5},{"date":"2025-11-12","close":171.5},{"date":"2025-11-13","close":169.21},{"date":"2025-11-14","close":167.81},{"date":"2025-11-17","close":162.74},{"date":"2025-11-18","close":162.53},{"date":"2025-11-19","close":161.64},{"date":"2025-11-20","close":162.08},{"date":"2025-11-21","close":167.64},{"date":"2025-11-24","close":170.44},{"date":"2025-11-25","close":178.05},{"date":"2025-11-26","close":178.94},{"date":"2025-11-28","close":178.14},{"date":"2025-12-01","close":176.09},{"date":"2025-12-02","close":174.76},{"date":"2025-12-03","close":184.67},{"date":"2025-12-04","close":184.04},{"date":"2025-12-05","close":184.31},{"date":"2025-12-08","close":187.12},{"date":"2025-12-09","close":185.99},{"date":"2025-12-10","close":194.85},{"date":"2025-12-11","close":194.43},{"date":"2025-12-12","close":193.03},{"date":"2025-12-15","close":198.15},{"date":"2025-12-16","close":195.22},{"date":"2025-12-17","close":195.98},{"date":"2025-12-18","close":193.85},{"date":"2025-12-19","close":197.06},{"date":"2025-12-22","close":203.02},{"date":"2025-12-23","close":202.87},{"date":"2025-12-24","close":203.16},{"date":"2025-12-26","close":203.66},{"date":"2025-12-29","close":203.16},{"date":"2025-12-30","close":201.98},{"date":"2025-12-31","close":199.48},{"date":"2026-01-02","close":202.42},{"date":"2026-01-05","close":208.32},{"date":"2026-01-06","close":216.11},{"date":"2026-01-07","close":216.77},{"date":"2026-01-08","close":215.51},{"date":"2026-01-09","close":220.91},{"date":"2026-01-12","close":218.82},{"date":"2026-01-13","close":218.99},{"date":"2026-01-14","close":216.39},{"date":"2026-01-15","close":223.47},{"date":"2026-01-16","close":219.7},{"date":"2026-01-20","close":218.19},{"date":"2026-01-21","close":226.77},{"date":"2026-01-22","close":224.03},{"date":"2026-01-23","close":219.61},{"date":"2026-01-26","close":222.35},{"date":"2026-01-27","close":219.53},{"date":"2026-01-28","close":216.88},{"date":"2026-01-29","close":211.68},{"date":"2026-01-30","close":210.48},{"date":"2026-02-02","close":213.22},{"date":"2026-02-03","close":201.41},{"date":"2026-02-04","close":201.62},{"date":"2026-02-05","close":183.7},{"date":"2026-02-06","close":189.21},{"date":"2026-02-09","close":185.7},{"date":"2026-02-10","close":181.24},{"date":"2026-02-11","close":165.98},{"date":"2026-02-12","close":158.74},{"date":"2026-02-13","close":161.35},{"date":"2026-02-17","close":158.53},{"date":"2026-02-18","close":158.0},{"date":"2026-02-19","close":164.24},{"date":"2026-02-20","close":168.92},{"date":"2026-02-23","close":163.52},{"date":"2026-02-24","close":166.06},{"date":"2026-02-25","close":167.56},{"date":"2026-02-26","close":175.46},{"date":"2026-02-27","close":178.49},{"date":"2026-03-02","close":178.61},{"date":"2026-03-03","close":175.69},{"date":"2026-03-04","close":179.58},{"date":"2026-03-05","close":181.32},{"date":"2026-03-06","close":174.46},{"date":"2026-03-09","close":176.99},{"date":"2026-03-10","close":167.37},{"date":"2026-03-11","close":168.91},{"date":"2026-03-12","close":152.66},{"date":"2026-03-13","close":155.46},{"date":"2026-03-16","close":151.97},{"date":"2026-03-17","close":153.71},{"date":"2026-03-18","close":157.11},{"date":"2026-03-19","close":153.05},{"date":"2026-03-20","close":153.6},{"date":"2026-03-23","close":158.0},{"date":"2026-03-24","close":159.19},{"date":"2026-03-25","close":165.89},{"date":"2026-03-26","close":165.13},{"date":"2026-03-27","close":159.16},{"date":"2026-03-30","close":159.72},{"date":"2026-03-31","close":172.5},{"date":"2026-04-01","close":174.9},{"date":"2026-04-02","close":173.89},{"date":"2026-04-06","close":168.22},{"date":"2026-04-07","close":169.54},{"date":"2026-04-08","close":175.07},{"date":"2026-04-09","close":175.55},{"date":"2026-04-10","close":175.65},{"date":"2026-04-13","close":178.34},{"date":"2026-04-14","close":179.31},{"date":"2026-04-15","close":180.56},{"date":"2026-04-16","close":176.94},{"date":"2026-04-17","close":183.88},{"date":"2026-04-20","close":185.54},{"date":"2026-04-21","close":183.1},{"date":"2026-04-22","close":184.8},{"date":"2026-04-23","close":167.74},{"date":"2026-04-24","close":169.8},{"date":"2026-04-27","close":171.23},{"date":"2026-04-28","close":166.79},{"date":"2026-04-29","close":163.84},{"date":"2026-04-30","close":166.97},{"date":"2026-05-01","close":165.78},{"date":"2026-05-04","close":172.32},{"date":"2026-05-05","close":185.39},{"date":"2026-05-06","close":181.73},{"date":"2026-05-07","close":181.68},{"date":"2026-05-08","close":177.62},{"date":"2026-05-11","close":168.46},{"date":"2026-05-12","close":168.69},{"date":"2026-05-13","close":162.85},{"date":"2026-05-14","close":159.12},{"date":"2026-05-15","close":150.85},{"date":"2026-05-18","close":149.93},{"date":"2026-05-19","close":152.43},{"date":"2026-05-20","close":156.03},{"date":"2026-05-21","close":158.86},{"date":"2026-05-22","close":160.3},{"date":"2026-05-26","close":156.73},{"date":"2026-05-27","close":164.49},{"date":"2026-05-28","close":181.34},{"date":"2026-05-29","close":180.71},{"date":"2026-06-01","close":182.07},{"date":"2026-06-02","close":174.79},{"date":"2026-06-03","close":179.87},{"date":"2026-06-04","close":185.79},{"date":"2026-06-05","close":181.34},{"date":"2026-06-08","close":186.44},{"date":"2026-06-09","close":189.85},{"date":"2026-06-10","close":186.29},{"date":"2026-06-11","close":188.06},{"date":"2026-06-12","close":187.51},{"date":"2026-06-15","close":188.47},{"date":"2026-06-16","close":184.79},{"date":"2026-06-17","close":182.34},{"date":"2026-06-18","close":185.0},{"date":"2026-06-22","close":181.56},{"date":"2026-06-23","close":186.6},{"date":"2026-06-24","close":202.1},{"date":"2026-06-25","close":212.71},{"date":"2026-06-26","close":215.75},{"date":"2026-06-29","close":225.57},{"date":"2026-06-30","close":226.79},{"date":"2026-07-01","close":229.09},{"date":"2026-07-02","close":230.69},{"date":"2026-07-06","close":231.43},{"date":"2026-07-07","close":228.68},{"date":"2026-07-08","close":223.96},{"date":"2026-07-09","close":233.6},{"date":"2026-07-10","close":233.41},{"date":"2026-07-13","close":229.75},{"date":"2026-07-14","close":231.21},{"date":"2026-07-15","close":228.22},{"date":"2026-07-16","close":229.16},{"date":"2026-07-17","close":224.35},{"date":"2026-07-20","close":219.7},{"date":"2026-07-21","close":219.4},{"date":"2026-07-22","close":218.7},{"date":"2026-07-23","close":229.29},{"date":"2026-07-24","close":226.58},{"date":"2026-07-27","close":224.3},{"date":"2026-07-28","close":240.43},{"date":"2026-07-29","close":234.8},{"date":"2026-07-30","close":234.62},{"date":"2026-07-31","close":232.51},{"date":"2026-08-03","close":230.87},{"date":"2026-08-04","close":234.12},{"date":"2026-08-05","close":260.72},{"date":"2026-08-06","close":265.51},{"date":"2026-08-07","close":267.49},{"date":"2026-08-10","close":277.0},{"date":"2026-08-11","close":282.0},{"date":"2026-08-12","close":284.37},{"date":"2026-08-13","close":281.27},{"date":"2026-08-14","close":280.05},{"date":"2026-08-17","close":286.64},{"date":"2026-08-18","close":279.19},{"date":"2026-08-19","close":290.0},{"date":"2026-08-20","close":291.45},{"date":"2026-08-21","close":295.19},{"date":"2026-08-24","close":298.58},{"date":"2026-08-25","close":297.64},{"date":"2026-08-26","close":295.1},{"date":"2026-08-27","close":296.41},{"date":"2026-08-28","close":291.5},{"date":"2026-08-31","close":288.24},{"date":"2026-09-01","close":282.34},{"date":"2026-09-02","close":291.76},{"date":"2026-09-03","close":293.35},{"date":"2026-09-04","close":288.5},{"date":"2026-09-08","close":280.76},{"date":"2026-09-09","close":278.35},{"date":"2026-09-10","close":273.0},{"date":"2026-09-11","close":278.26},{"date":"2026-09-14","close":273.11},{"date":"2026-09-15","close":272.88},{"date":"2026-09-16","close":273.41},{"date":"2026-09-17","close":281.67},{"date":"2026-09-18","close":278.06},{"date":"2026-09-21","close":279.01},{"date":"2026-09-22","close":285.11},{"date":"2026-09-23","close":277.33},{"date":"2026-09-24","close":294.44},{"date":"2026-09-25","close":292.84},{"date":"2026-09-28","close":294.59},{"date":"2026-09-29","close":295.96},{"date":"2026-09-30","close":295.01},{"date":"2026-10-01","close":286.83},{"date":"2026-10-02","close":290.19},{"date":"2026-10-05","close":310.77},{"date":"2026-10-06","close":304.96},{"date":"2026-10-07","close":300.3},{"date":"2026-10-08","close":298.0},{"date":"2026-10-09","close":301.79},{"date":"2026-10-12","close":301.86},{"date":"2026-10-13","close":299.02},{"date":"2026-10-14","close":302.0},{"date":"2026-10-15","close":306.24},{"date":"2026-10-16","close":300.15},{"date":"2026-10-19","close":300.02},{"date":"2026-10-20","close":315.45},{"date":"2026-10-21","close":344.87},{"date":"2026-10-22","close":339.66},{"date":"2026-10-23","close":345.255}],"chart_data":[{"date":"2024-10-23","open":185.54,"high":188.06,"low":184.16,"close":186.63,"volume":610694,"rsi_14":44.81,"sma_20":192.71,"sma_60":200.15,"sma_120":208.75},{"date":"2024-10-24","open":185.0,"high":186.32,"low":180.22,"close":182.73,"volume":1053470,"rsi_14":37.2,"sma_20":191.94,"sma_60":199.13,"sma_120":208.33},{"date":"2024-10-25","open":184.15,"high":184.55,"low":181.53,"close":182.12,"volume":501310,"rsi_14":38.31,"sma_20":191.13,"sma_60":198.11,"sma_120":207.88},{"date":"2024-10-28","open":185.21,"high":188.0,"low":184.26,"close":186.52,"volume":506517,"rsi_14":49.52,"sma_20":190.61,"sma_60":197.33,"sma_120":207.47},{"date":"2024-10-29","open":186.0,"high":186.46,"low":182.22,"close":184.0,"volume":692472,"rsi_14":44.57,"sma_20":190.1,"sma_60":196.62,"sma_120":207.04},{"date":"2024-10-30","open":181.19,"high":186.37,"low":180.24,"close":181.39,"volume":792289,"rsi_14":34.75,"sma_20":189.53,"sma_60":195.83,"sma_120":206.64},{"date":"2024-10-31","open":178.91,"high":181.23,"low":176.48,"close":178.58,"volume":1032095,"rsi_14":28.96,"sma_20":188.98,"sma_60":195.48,"sma_120":206.22},{"date":"2024-11-01","open":180.4,"high":184.04,"low":179.46,"close":180.96,"volume":830357,"rsi_14":33.27,"sma_20":188.49,"sma_60":195.13,"sma_120":205.83},{"date":"2024-11-04","open":179.93,"high":185.86,"low":179.93,"close":182.48,"volume":519209,"rsi_14":34.69,"sma_20":188.15,"sma_60":194.82,"sma_120":205.41},{"date":"2024-11-05","open":180.89,"high":189.18,"low":180.5,"close":188.68,"volume":997754,"rsi_14":42.37,"sma_20":188.24,"sma_60":194.73,"sma_120":205.04},{"date":"2024-11-06","open":228.99,"high":230.02,"low":208.55,"close":214.2,"volume":2284545,"rsi_14":62.63,"sma_20":189.57,"sma_60":194.9,"sma_120":204.96},{"date":"2024-11-07","open":215.75,"high":217.6,"low":209.97,"close":210.29,"volume":852790,"rsi_14":59.09,"sma_20":190.51,"sma_60":195.1,"sma_120":204.86},{"date":"2024-11-08","open":210.29,"high":216.14,"low":208.52,"close":215.39,"volume":625749,"rsi_14":64.28,"sma_20":191.63,"sma_60":195.32,"sma_120":204.8},{"date":"2024-11-11","open":217.67,"high":222.1,"low":217.0,"close":220.69,"volume":774726,"rsi_14":75.75,"sma_20":193.01,"sma_60":195.64,"sma_120":204.79},{"date":"2024-11-12","open":220.0,"high":221.6,"low":213.35,"close":215.94,"volume":756423,"rsi_14":70.49,"sma_20":194.11,"sma_60":195.83,"sma_120":204.76},{"date":"2024-11-13","open":216.12,"high":217.75,"low":205.55,"close":206.54,"volume":981957,"rsi_14":65.46,"sma_20":194.68,"sma_60":195.9,"sma_120":204.67},{"date":"2024-11-14","open":206.5,"high":208.1,"low":195.96,"close":196.9,"volume":974396,"rsi_14":58.59,"sma_20":194.64,"sma_60":195.78,"sma_120":204.5},{"date":"2024-11-15","open":195.42,"high":196.0,"low":183.35,"close":187.74,"volume":1499025,"rsi_14":50.67,"sma_20":194.14,"sma_60":195.55,"sma_120":204.28},{"date":"2024-11-18","open":185.28,"high":187.93,"low":183.58,"close":187.5,"volume":779956,"rsi_14":51.98,"sma_20":193.76,"sma_60":195.25,"sma_120":204.08},{"date":"2024-11-19","open":185.84,"high":188.38,"low":183.91,"close":186.1,"volume":714433,"rsi_14":52.7,"sma_20":193.77,"sma_60":194.95,"sma_120":203.88},{"date":"2024-11-20","open":186.54,"high":188.31,"low":183.55,"close":187.9,"volume":648096,"rsi_14":55.4,"sma_20":193.83,"sma_60":194.69,"sma_120":203.71},{"date":"2024-11-21","open":189.2,"high":194.88,"low":186.62,"close":194.19,"volume":502262,"rsi_14":57.33,"sma_20":194.41,"sma_60":194.64,"sma_120":203.6},{"date":"2024-11-22","open":194.38,"high":198.18,"low":193.26,"close":195.77,"volume":575717,"rsi_14":57.36,"sma_20":195.09,"sma_60":194.58,"sma_120":203.48},{"date":"2024-11-25","open":198.56,"high":202.87,"low":198.18,"close":201.3,"volume":612725,"rsi_14":57.04,"sma_20":195.83,"sma_60":194.64,"sma_120":203.35},{"date":"2024-11-26","open":198.75,"high":200.2,"low":194.05,"close":197.75,"volume":430846,"rsi_14":37.84,"sma_20":196.51,"sma_60":194.74,"sma_120":203.16},{"date":"2024-11-27","open":200.05,"high":202.56,"low":198.23,"close":199.59,"volume":249467,"rsi_14":41.84,"sma_20":197.42,"sma_60":194.87,"sma_120":203.03},{"date":"2024-11-29","open":200.73,"high":201.29,"low":198.25,"close":199.06,"volume":287759,"rsi_14":36.62,"sma_20":198.45,"sma_60":195.0,"sma_120":202.9},{"date":"2024-12-02","open":200.0,"high":203.01,"low":198.67,"close":201.25,"volume":630456,"rsi_14":33.21,"sma_20":199.46,"sma_60":195.22,"sma_120":202.82},{"date":"2024-12-03","open":200.17,"high":201.12,"low":196.61,"close":199.3,"volume":458614,"rsi_14":34.9,"sma_20":200.3,"sma_60":195.41,"sma_120":202.7},{"date":"2024-12-04","open":199.67,"high":201.42,"low":198.31,"close":199.35,"volume":436620,"rsi_14":42.14,"sma_20":200.84,"sma_60":195.56,"sma_120":202.59},{"date":"2024-12-05","open":198.29,"high":198.83,"low":191.42,"close":191.54,"volume":469165,"rsi_14":43.9,"sma_20":199.7,"sma_60":195.53,"sma_120":202.44},{"date":"2024-12-06","open":193.8,"high":195.37,"low":190.15,"close":191.81,"volume":624664,"rsi_14":55.81,"sma_20":198.78,"sma_60":195.49,"sma_120":202.31},{"date":"2024-12-09","open":192.77,"high":202.57,"low":192.74,"close":201.75,"volume":630075,"rsi_14":65.93,"sma_20":198.1,"sma_60":195.54,"sma_120":202.24},{"date":"2024-12-10","open":202.72,"high":202.72,"low":196.5,"close":197.05,"volume":415513,"rsi_14":61.4,"sma_20":196.92,"sma_60":195.43,"sma_120":202.13},{"date":"2024-12-11","open":198.47,"high":200.1,"low":193.0,"close":193.55,"volume":424859,"rsi_14":55.68,"sma_20":195.8,"sma_60":195.22,"sma_120":201.98},{"date":"2024-12-12","open":192.35,"high":195.36,"low":191.3,"close":194.27,"volume":520800,"rsi_14":50.09,"sma_20":195.18,"sma_60":195.02,"sma_120":201.85},{"date":"2024-12-13","open":194.17,"high":194.17,"low":188.31,"close":190.46,"volume":547747,"rsi_14":44.28,"sma_20":194.86,"sma_60":194.7,"sma_120":201.72},{"date":"2024-12-16","open":189.72,"high":193.82,"low":188.99,"close":190.07,"volume":728120,"rsi_14":36.39,"sma_20":194.98,"sma_60":194.44,"sma_120":201.58},{"date":"2024-12-17","open":188.56,"high":199.45,"low":188.56,"close":189.33,"volume":579064,"rsi_14":39.05,"sma_20":195.07,"sma_60":194.2,"sma_120":201.43},{"date":"2024-12-18","open":190.26,"high":191.61,"low":182.92,"close":183.16,"volume":670800,"rsi_14":30.79,"sma_20":194.92,"sma_60":193.91,"sma_120":201.24},{"date":"2024-12-19","open":183.2,"high":185.05,"low":180.21,"close":182.15,"volume":624643,"rsi_14":30.45,"sma_20":194.63,"sma_60":193.73,"sma_120":201.06},{"date":"2024-12-20","open":181.54,"high":188.04,"low":181.29,"close":185.77,"volume":1139339,"rsi_14":32.68,"sma_20":194.21,"sma_60":193.52,"sma_120":200.93},{"date":"2024-12-23","open":185.12,"high":186.75,"low":184.5,"close":185.39,"volume":520138,"rsi_14":33.87,"sma_20":193.69,"sma_60":193.3,"sma_120":200.8},{"date":"2024-12-24","open":185.11,"high":186.47,"low":184.46,"close":186.29,"volume":231454,"rsi_14":35.15,"sma_20":192.94,"sma_60":193.13,"sma_120":200.69},{"date":"2024-12-26","open":184.89,"high":187.18,"low":183.72,"close":186.65,"volume":382874,"rsi_14":43.3,"sma_20":192.39,"sma_60":193.0,"sma_120":200.55},{"date":"2024-12-27","open":185.67,"high":188.32,"low":184.76,"close":186.16,"volume":514777,"rsi_14":42.31,"sma_20":191.72,"sma_60":192.89,"sma_120":200.42},{"date":"2024-12-30","open":184.34,"high":185.1,"low":180.69,"close":183.42,"volume":509191,"rsi_14":18.96,"sma_20":190.94,"sma_60":192.79,"sma_120":200.26},{"date":"2024-12-31","open":184.4,"high":185.98,"low":183.29,"close":184.6,"volume":322021,"rsi_14":26.07,"sma_20":190.1,"sma_60":192.68,"sma_120":200.04},{"date":"2025-01-02","open":186.92,"high":187.32,"low":181.3,"close":182.64,"volume":485431,"rsi_14":27.71,"sma_20":189.27,"sma_60":192.57,"sma_120":199.76},{"date":"2025-01-03","open":183.39,"high":187.1,"low":181.18,"close":185.8,"volume":408850,"rsi_14":34.26,"sma_20":188.59,"sma_60":192.56,"sma_120":199.51},{"date":"2025-01-06","open":187.63,"high":192.96,"low":186.13,"close":189.54,"volume":652113,"rsi_14":48.29,"sma_20":188.49,"sma_60":192.59,"sma_120":199.19},{"date":"2025-01-07","open":190.86,"high":193.56,"low":187.98,"close":189.76,"volume":807223,"rsi_14":49.42,"sma_20":188.39,"sma_60":192.56,"sma_120":198.92},{"date":"2025-01-08","open":189.21,"high":189.49,"low":184.32,"close":187.91,"volume":493185,"rsi_14":47.44,"sma_20":187.7,"sma_60":192.48,"sma_120":198.66},{"date":"2025-01-10","open":183.97,"high":188.26,"low":183.97,"close":186.12,"volume":911473,"rsi_14":56.32,"sma_20":187.15,"sma_60":192.36,"sma_120":198.39},{"date":"2025-01-13","open":186.34,"high":190.68,"low":184.5,"close":190.14,"volume":670685,"rsi_14":65.13,"sma_20":186.98,"sma_60":192.3,"sma_120":198.08},{"date":"2025-01-14","open":179.87,"high":185.0,"low":175.61,"close":178.08,"volume":1867948,"rsi_14":38.97,"sma_20":186.17,"sma_60":192.01,"sma_120":197.73},{"date":"2025-01-15","open":180.5,"high":182.25,"low":173.81,"close":173.91,"volume":1212634,"rsi_14":35.14,"sma_20":185.34,"sma_60":191.62,"sma_120":197.33},{"date":"2025-01-16","open":168.62,"high":168.62,"low":160.85,"close":165.8,"volume":2606421,"rsi_14":27.66,"sma_20":184.13,"sma_60":191.08,"sma_120":196.86},{"date":"2025-01-17","open":165.41,"high":167.5,"low":163.07,"close":163.5,"volume":1146694,"rsi_14":25.78,"sma_20":182.84,"sma_60":190.56,"sma_120":196.28},{"date":"2025-01-21","open":165.28,"high":171.75,"low":165.0,"close":169.81,"volume":1356639,"rsi_14":34.75,"sma_20":182.17,"sma_60":190.29,"sma_120":195.71},{"date":"2025-01-22","open":167.87,"high":170.83,"low":166.82,"close":168.22,"volume":952776,"rsi_14":35.51,"sma_20":181.48,"sma_60":189.98,"sma_120":195.07},{"date":"2025-01-23","open":168.9,"high":169.01,"low":164.02,"close":166.86,"volume":970886,"rsi_14":33.15,"sma_20":180.53,"sma_60":189.72,"sma_120":194.42},{"date":"2025-01-24","open":167.91,"high":168.15,"low":164.71,"close":164.97,"volume":836534,"rsi_14":33.19,"sma_20":179.51,"sma_60":189.43,"sma_120":193.77},{"date":"2025-01-27","open":166.55,"high":168.55,"low":164.92,"close":165.84,"volume":875401,"rsi_14":30.15,"sma_20":178.49,"sma_60":189.09,"sma_120":193.21},{"date":"2025-01-28","open":167.47,"high":167.47,"low":163.16,"close":163.64,"volume":534051,"rsi_14":23.43,"sma_20":177.34,"sma_60":188.75,"sma_120":192.69},{"date":"2025-01-29","open":163.0,"high":163.0,"low":159.65,"close":161.64,"volume":560891,"rsi_14":22.17,"sma_20":176.11,"sma_60":188.42,"sma_120":192.13},{"date":"2025-01-30","open":164.0,"high":166.2,"low":161.69,"close":165.57,"volume":896172,"rsi_14":28.76,"sma_20":175.22,"sma_60":188.2,"sma_120":191.84},{"date":"2025-01-31","open":166.07,"high":167.09,"low":164.38,"close":164.76,"volume":623022,"rsi_14":29.31,"sma_20":174.23,"sma_60":187.93,"sma_120":191.53},{"date":"2025-02-03","open":161.8,"high":164.28,"low":160.0,"close":161.62,"volume":835467,"rsi_14":21.9,"sma_20":173.17,"sma_60":187.58,"sma_120":191.2},{"date":"2025-02-04","open":162.14,"high":169.67,"low":161.43,"close":163.12,"volume":1476691,"rsi_14":31.38,"sma_20":172.04,"sma_60":187.16,"sma_120":190.94},{"date":"2025-02-05","open":165.84,"high":166.11,"low":163.12,"close":165.87,"volume":671049,"rsi_14":39.63,"sma_20":170.86,"sma_60":186.35,"sma_120":190.63},{"date":"2025-02-06","open":167.18,"high":168.84,"low":164.93,"close":166.27,"volume":1048530,"rsi_14":50.76,"sma_20":169.68,"sma_60":185.62,"sma_120":190.36},{"date":"2025-02-07","open":166.85,"high":166.85,"low":162.99,"close":163.79,"volume":564421,"rsi_14":50.46,"sma_20":168.48,"sma_60":184.76,"sma_120":190.04},{"date":"2025-02-10","open":163.98,"high":164.31,"low":157.41,"close":159.89,"volume":1709860,"rsi_14":32.79,"sma_20":167.16,"sma_60":183.74,"sma_120":189.69},{"date":"2025-02-11","open":157.37,"high":158.48,"low":154.01,"close":154.9,"volume":946154,"rsi_14":29.33,"sma_20":165.4,"sma_60":182.73,"sma_120":189.28},{"date":"2025-02-12","open":152.39,"high":154.72,"low":150.79,"close":154.0,"volume":1278385,"rsi_14":29.75,"sma_20":164.2,"sma_60":181.85,"sma_120":188.88},{"date":"2025-02-13","open":155.02,"high":155.29,"low":152.35,"close":153.17,"volume":901107,"rsi_14":30.78,"sma_20":163.16,"sma_60":181.12,"sma_120":188.45},{"date":"2025-02-14","open":155.02,"high":155.02,"low":151.92,"close":151.99,"volume":841132,"rsi_14":27.67,"sma_20":162.47,"sma_60":180.53,"sma_120":188.04},{"date":"2025-02-18","open":151.59,"high":155.69,"low":151.18,"close":154.39,"volume":1909998,"rsi_14":35.18,"sma_20":162.02,"sma_60":179.97,"sma_120":187.61},{"date":"2025-02-19","open":159.28,"high":166.44,"low":155.15,"close":165.0,"volume":1985232,"rsi_14":54.22,"sma_20":161.78,"sma_60":179.62,"sma_120":187.28},{"date":"2025-02-20","open":165.0,"high":168.02,"low":161.47,"close":162.25,"volume":1804677,"rsi_14":45.7,"sma_20":161.48,"sma_60":179.2,"sma_120":186.94},{"date":"2025-02-21","open":162.39,"high":165.05,"low":161.3,"close":163.02,"volume":1216586,"rsi_14":47.75,"sma_20":161.28,"sma_60":178.68,"sma_120":186.66},{"date":"2025-02-24","open":166.41,"high":172.45,"low":165.59,"close":170.51,"volume":1382609,"rsi_14":60.35,"sma_20":161.56,"sma_60":178.26,"sma_120":186.42},{"date":"2025-02-25","open":170.64,"high":172.43,"low":165.99,"close":167.1,"volume":2140574,"rsi_14":54.44,"sma_20":161.62,"sma_60":177.69,"sma_120":186.16},{"date":"2025-02-26","open":167.0,"high":170.44,"low":165.77,"close":167.96,"volume":1524859,"rsi_14":52.43,"sma_20":161.84,"sma_60":177.19,"sma_120":185.96},{"date":"2025-02-27","open":166.81,"high":167.96,"low":163.42,"close":164.88,"volume":1800894,"rsi_14":48.48,"sma_20":162.0,"sma_60":176.61,"sma_120":185.74},{"date":"2025-02-28","open":164.64,"high":165.82,"low":163.7,"close":165.31,"volume":4191692,"rsi_14":51.74,"sma_20":161.99,"sma_60":176.05,"sma_120":185.52},{"date":"2025-03-03","open":165.89,"high":166.72,"low":162.18,"close":163.5,"volume":1389693,"rsi_14":54.35,"sma_20":161.93,"sma_60":175.42,"sma_120":185.32},{"date":"2025-03-04","open":164.07,"high":166.71,"low":162.0,"close":164.31,"volume":1173204,"rsi_14":62.6,"sma_20":162.06,"sma_60":174.84,"sma_120":185.12},{"date":"2025-03-05","open":164.69,"high":167.99,"low":164.36,"close":167.55,"volume":892150,"rsi_14":67.08,"sma_20":162.28,"sma_60":174.31,"sma_120":184.93},{"date":"2025-03-06","open":166.16,"high":170.61,"low":164.16,"close":169.27,"volume":1171427,"rsi_14":69.85,"sma_20":162.45,"sma_60":173.93,"sma_120":184.73},{"date":"2025-03-07","open":168.5,"high":177.24,"low":168.09,"close":175.92,"volume":1169106,"rsi_14":75.99,"sma_20":162.94,"sma_60":173.67,"sma_120":184.58},{"date":"2025-03-10","open":173.78,"high":181.44,"low":173.78,"close":175.12,"volume":1500825,"rsi_14":73.33,"sma_20":163.5,"sma_60":173.23,"sma_120":184.38},{"date":"2025-03-11","open":173.14,"high":175.07,"low":165.67,"close":166.63,"volume":1209678,"rsi_14":51.93,"sma_20":163.84,"sma_60":172.72,"sma_120":184.07},{"date":"2025-03-12","open":167.5,"high":171.19,"low":165.35,"close":170.59,"volume":976218,"rsi_14":59.58,"sma_20":164.62,"sma_60":172.34,"sma_120":183.78},{"date":"2025-03-13","open":169.36,"high":172.25,"low":166.85,"close":166.93,"volume":1129959,"rsi_14":54.21,"sma_20":165.27,"sma_60":171.88,"sma_120":183.45},{"date":"2025-03-14","open":168.11,"high":171.62,"low":168.11,"close":171.04,"volume":1034089,"rsi_14":50.62,"sma_20":166.16,"sma_60":171.56,"sma_120":183.13},{"date":"2025-03-17","open":171.03,"high":175.6,"low":170.53,"close":175.01,"volume":1013270,"rsi_14":59.07,"sma_20":167.31,"sma_60":171.31,"sma_120":182.87},{"date":"2025-03-18","open":175.11,"high":177.12,"low":173.13,"close":176.94,"volume":1011933,"rsi_14":60.05,"sma_20":168.44,"sma_60":171.1,"sma_120":182.65},{"date":"2025-03-19","open":176.06,"high":178.81,"low":173.2,"close":173.88,"volume":1072602,"rsi_14":60.08,"sma_20":168.89,"sma_60":170.94,"sma_120":182.43},{"date":"2025-03-20","open":170.92,"high":171.71,"low":164.55,"close":165.35,"volume":1542116,"rsi_14":50.04,"sma_20":169.04,"sma_60":170.66,"sma_120":182.2},{"date":"2025-03-21","open":162.94,"high":167.94,"low":162.68,"close":167.28,"volume":1638932,"rsi_14":53.58,"sma_20":169.25,"sma_60":170.36,"sma_120":181.94},{"date":"2025-03-24","open":166.92,"high":169.26,"low":165.83,"close":166.98,"volume":674632,"rsi_14":52.55,"sma_20":169.08,"sma_60":170.05,"sma_120":181.68},{"date":"2025-03-25","open":167.32,"high":168.0,"low":161.02,"close":161.35,"volume":930096,"rsi_14":44.34,"sma_20":168.79,"sma_60":169.63,"sma_120":181.38},{"date":"2025-03-26","open":160.92,"high":162.32,"low":157.23,"close":158.25,"volume":772136,"rsi_14":40.18,"sma_20":168.3,"sma_60":169.16,"sma_120":181.08},{"date":"2025-03-27","open":158.27,"high":159.08,"low":156.11,"close":158.06,"volume":598781,"rsi_14":32.02,"sma_20":167.96,"sma_60":168.69,"sma_120":180.79},{"date":"2025-03-28","open":156.94,"high":158.71,"low":154.77,"close":155.55,"volume":1078588,"rsi_14":30.95,"sma_20":167.48,"sma_60":168.23,"sma_120":180.51},{"date":"2025-03-31","open":153.73,"high":153.82,"low":146.64,"close":150.52,"volume":1355979,"rsi_14":33.19,"sma_20":166.83,"sma_60":167.66,"sma_120":180.17},{"date":"2025-04-01","open":150.81,"high":151.37,"low":145.66,"close":145.99,"volume":1019439,"rsi_14":24.63,"sma_20":165.91,"sma_60":167.05,"sma_120":179.81},{"date":"2025-04-02","open":143.97,"high":150.16,"low":142.76,"close":149.28,"volume":1192902,"rsi_14":31.66,"sma_20":165.0,"sma_60":166.44,"sma_120":179.5},{"date":"2025-04-03","open":146.33,"high":146.33,"low":138.7,"close":140.98,"volume":1012274,"rsi_14":21.26,"sma_20":163.58,"sma_60":165.63,"sma_120":179.11},{"date":"2025-04-04","open":137.99,"high":140.15,"low":132.99,"close":136.9,"volume":1666210,"rsi_14":13.64,"sma_20":161.63,"sma_60":164.75,"sma_120":178.66},{"date":"2025-04-07","open":132.79,"high":139.16,"low":128.03,"close":134.07,"volume":1984859,"rsi_14":9.79,"sma_20":159.58,"sma_60":163.85,"sma_120":178.16},{"date":"2025-04-08","open":136.86,"high":137.96,"low":122.06,"close":123.61,"volume":1586299,"rsi_14":8.6,"sma_20":157.43,"sma_60":162.81,"sma_120":177.58},{"date":"2025-04-09","open":121.71,"high":139.31,"low":117.26,"close":139.07,"volume":1974894,"rsi_14":30.57,"sma_20":155.85,"sma_60":161.96,"sma_120":177.13},{"date":"2025-04-10","open":136.27,"high":136.58,"low":95.97,"close":99.95,"volume":6599385,"rsi_14":17.89,"sma_20":152.5,"sma_60":160.66,"sma_120":176.34},{"date":"2025-04-11","open":98.33,"high":101.36,"low":91.86,"close":99.75,"volume":11604923,"rsi_14":17.9,"sma_20":148.94,"sma_60":159.42,"sma_120":175.52},{"date":"2025-04-14","open":104.08,"high":107.66,"low":100.22,"close":106.6,"volume":3985294,"rsi_14":24.16,"sma_20":145.52,"sma_60":158.43,"sma_120":174.76},{"date":"2025-04-15","open":106.1,"high":107.58,"low":104.69,"close":105.92,"volume":2845224,"rsi_14":24.73,"sma_20":141.97,"sma_60":157.47,"sma_120":174.02},{"date":"2025-04-16","open":105.78,"high":107.22,"low":103.12,"close":104.25,"volume":1862231,"rsi_14":24.38,"sma_20":138.49,"sma_60":156.38,"sma_120":173.34},{"date":"2025-04-17","open":105.0,"high":106.23,"low":102.65,"close":106.05,"volume":1658424,"rsi_14":26.27,"sma_20":135.52,"sma_60":155.35,"sma_120":172.66},{"date":"2025-04-21","open":103.9,"high":103.9,"low":99.8,"close":102.67,"volume":2087503,"rsi_14":26.69,"sma_20":132.29,"sma_60":154.28,"sma_120":172.0},{"date":"2025-04-22","open":103.42,"high":107.29,"low":101.0,"close":106.89,"volume":1647169,"rsi_14":30.9,"sma_20":129.29,"sma_60":153.31,"sma_120":171.37},{"date":"2025-04-23","open":109.22,"high":116.06,"low":107.59,"close":109.0,"volume":2077855,"rsi_14":30.09,"sma_20":126.67,"sma_60":152.36,"sma_120":170.72},{"date":"2025-04-24","open":110.42,"high":115.94,"low":108.1,"close":115.76,"volume":2633469,"rsi_14":37.34,"sma_20":124.54,"sma_60":151.56,"sma_120":170.15},{"date":"2025-04-25","open":113.85,"high":115.25,"low":112.12,"close":114.66,"volume":1516231,"rsi_14":38.49,"sma_20":122.37,"sma_60":150.78,"sma_120":169.6},{"date":"2025-04-28","open":115.01,"high":117.16,"low":112.39,"close":115.08,"volume":1372649,"rsi_14":39.92,"sma_20":120.35,"sma_60":149.94,"sma_120":169.07},{"date":"2025-04-29","open":114.71,"high":117.86,"low":113.94,"close":117.29,"volume":1347461,"rsi_14":46.32,"sma_20":118.69,"sma_60":149.15,"sma_120":168.54},{"date":"2025-04-30","open":115.62,"high":118.69,"low":114.75,"close":118.62,"volume":1499127,"rsi_14":35.77,"sma_20":117.32,"sma_60":148.43,"sma_120":168.01},{"date":"2025-05-01","open":119.38,"high":120.13,"low":114.24,"close":116.89,"volume":989999,"rsi_14":74.58,"sma_20":115.7,"sma_60":147.66,"sma_120":167.41},{"date":"2025-05-02","open":120.22,"high":121.81,"low":118.25,"close":118.46,"volume":938413,"rsi_14":76.11,"sma_20":114.57,"sma_60":146.87,"sma_120":166.61},{"date":"2025-05-05","open":118.67,"high":120.89,"low":117.13,"close":119.44,"volume":970644,"rsi_14":71.43,"sma_20":113.7,"sma_60":146.09,"sma_120":165.85},{"date":"2025-05-06","open":117.44,"high":120.02,"low":113.89,"close":115.41,"volume":2089478,"rsi_14":64.24,"sma_20":112.77,"sma_60":145.28,"sma_120":165.02},{"date":"2025-05-07","open":141.03,"high":144.77,"low":131.3,"close":136.97,"volume":4234882,"rsi_14":80.75,"sma_20":113.44,"sma_60":144.9,"sma_120":164.32},{"date":"2025-05-08","open":140.7,"high":143.86,"low":137.0,"close":141.36,"volume":2330447,"rsi_14":81.65,"sma_20":113.55,"sma_60":144.68,"sma_120":163.7},{"date":"2025-05-09","open":141.2,"high":143.46,"low":138.46,"close":138.79,"volume":920260,"rsi_14":82.85,"sma_20":115.49,"sma_60":144.42,"sma_120":163.14},{"date":"2025-05-12","open":145.45,"high":147.64,"low":139.99,"close":143.08,"volume":2343806,"rsi_14":82.87,"sma_20":117.66,"sma_60":144.25,"sma_120":162.69},{"date":"2025-05-13","open":142.23,"high":145.64,"low":141.19,"close":144.02,"volume":1294891,"rsi_14":82.5,"sma_20":119.53,"sma_60":144.12,"sma_120":162.32},{"date":"2025-05-14","open":146.0,"high":146.43,"low":138.78,"close":138.95,"volume":1595652,"rsi_14":72.22,"sma_20":121.18,"sma_60":143.86,"sma_120":161.92},{"date":"2025-05-15","open":138.2,"high":139.38,"low":135.11,"close":138.89,"volume":964340,"rsi_14":73.69,"sma_20":122.91,"sma_60":143.43,"sma_120":161.53},{"date":"2025-05-16","open":138.99,"high":142.6,"low":137.68,"close":140.97,"volume":1521114,"rsi_14":74.51,"sma_20":124.66,"sma_60":143.07,"sma_120":161.13},{"date":"2025-05-19","open":138.0,"high":141.5,"low":137.72,"close":141.38,"volume":792288,"rsi_14":73.61,"sma_20":126.6,"sma_60":142.71,"sma_120":160.69},{"date":"2025-05-20","open":141.37,"high":143.82,"low":140.34,"close":143.53,"volume":956394,"rsi_14":74.03,"sma_20":128.43,"sma_60":142.26,"sma_120":160.26},{"date":"2025-05-21","open":141.39,"high":141.71,"low":134.86,"close":134.98,"volume":825891,"rsi_14":65.42,"sma_20":129.73,"sma_60":141.73,"sma_120":159.71},{"date":"2025-05-22","open":133.79,"high":136.26,"low":133.34,"close":135.6,"volume":1306516,"rsi_14":64.85,"sma_20":130.72,"sma_60":141.19,"sma_120":159.19},{"date":"2025-05-23","open":134.21,"high":137.0,"low":133.85,"close":136.73,"volume":775603,"rsi_14":64.94,"sma_20":131.82,"sma_60":140.72,"sma_120":158.66},{"date":"2025-05-27","open":140.11,"high":140.65,"low":138.61,"close":138.65,"volume":802824,"rsi_14":70.85,"sma_20":133.0,"sma_60":140.28,"sma_120":158.16},{"date":"2025-05-28","open":137.96,"high":138.88,"low":136.12,"close":136.25,"volume":621515,"rsi_14":49.02,"sma_20":133.95,"sma_60":139.82,"sma_120":157.62},{"date":"2025-05-29","open":138.22,"high":138.6,"low":135.78,"close":137.7,"volume":497648,"rsi_14":44.56,"sma_20":134.9,"sma_60":139.38,"sma_120":157.11},{"date":"2025-05-30","open":136.42,"high":136.94,"low":134.08,"close":135.63,"volume":807120,"rsi_14":45.23,"sma_20":135.84,"sma_60":138.85,"sma_120":156.58},{"date":"2025-06-02","open":134.8,"high":135.44,"low":132.58,"close":135.04,"volume":514060,"rsi_14":36.35,"sma_20":136.67,"sma_60":138.28,"sma_120":156.1},{"date":"2025-06-03","open":135.23,"high":139.73,"low":132.65,"close":138.49,"volume":654159,"rsi_14":41.35,"sma_20":137.62,"sma_60":137.65,"sma_120":155.66},{"date":"2025-06-04","open":138.9,"high":145.93,"low":138.81,"close":143.22,"volume":849443,"rsi_14":56.75,"sma_20":139.01,"sma_60":137.12,"sma_120":155.17},{"date":"2025-06-05","open":143.36,"high":144.88,"low":140.78,"close":141.2,"volume":735170,"rsi_14":53.44,"sma_20":139.22,"sma_60":136.7,"sma_120":154.71},{"date":"2025-06-06","open":143.12,"high":145.65,"low":143.12,"close":144.7,"volume":938040,"rsi_14":55.33,"sma_20":139.39,"sma_60":136.26,"sma_120":154.3},{"date":"2025-06-09","open":146.56,"high":149.03,"low":144.89,"close":147.46,"volume":925265,"rsi_14":58.14,"sma_20":139.82,"sma_60":135.94,"sma_120":153.91},{"date":"2025-06-10","open":149.4,"high":152.43,"low":147.37,"close":151.0,"volume":780810,"rsi_14":59.64,"sma_20":140.22,"sma_60":135.61,"sma_120":153.58},{"date":"2025-06-11","open":151.43,"high":154.43,"low":149.25,"close":151.11,"volume":718894,"rsi_14":76.63,"sma_20":140.57,"sma_60":135.21,"sma_120":153.26},{"date":"2025-06-12","open":150.16,"high":152.64,"low":148.53,"close":151.89,"volume":910588,"rsi_14":76.75,"sma_20":141.22,"sma_60":134.79,"sma_120":152.94},{"date":"2025-06-13","open":148.62,"high":152.63,"low":148.62,"close":149.45,"volume":699376,"rsi_14":70.03,"sma_20":141.75,"sma_60":134.38,"sma_120":152.66},{"date":"2025-06-16","open":150.29,"high":151.59,"low":147.92,"close":151.03,"volume":823542,"rsi_14":69.7,"sma_20":142.25,"sma_60":134.14,"sma_120":152.4},{"date":"2025-06-17","open":149.38,"high":150.54,"low":143.16,"close":145.05,"volume":979244,"rsi_14":62.57,"sma_20":142.44,"sma_60":133.77,"sma_120":152.06},{"date":"2025-06-18","open":145.16,"high":147.1,"low":143.06,"close":145.29,"volume":632963,"rsi_14":61.23,"sma_20":142.52,"sma_60":133.41,"sma_120":151.73},{"date":"2025-06-20","open":146.09,"high":147.74,"low":144.36,"close":147.45,"volume":1542754,"rsi_14":67.44,"sma_20":143.15,"sma_60":133.18,"sma_120":151.41},{"date":"2025-06-23","open":146.21,"high":148.32,"low":144.37,"close":147.38,"volume":1488005,"rsi_14":68.5,"sma_20":143.74,"sma_60":133.0,"sma_120":151.08},{"date":"2025-06-24","open":149.01,"high":149.67,"low":146.84,"close":148.4,"volume":823845,"rsi_14":66.02,"sma_20":144.32,"sma_60":132.84,"sma_120":150.77},{"date":"2025-06-25","open":148.01,"high":152.51,"low":146.0,"close":150.21,"volume":749249,"rsi_14":62.48,"sma_20":144.9,"sma_60":132.75,"sma_120":150.49},{"date":"2025-06-26","open":151.34,"high":153.71,"low":150.18,"close":151.59,"volume":880066,"rsi_14":68.98,"sma_20":145.66,"sma_60":132.77,"sma_120":150.21},{"date":"2025-06-27","open":152.04,"high":152.63,"low":148.41,"close":150.01,"volume":814659,"rsi_14":60.43,"sma_20":146.28,"sma_60":132.83,"sma_120":149.94},{"date":"2025-06-30","open":150.87,"high":152.91,"low":148.7,"close":151.73,"volume":857009,"rsi_14":58.75,"sma_20":147.09,"sma_60":132.88,"sma_120":149.66},{"date":"2025-07-01","open":151.0,"high":160.4,"low":150.35,"close":154.4,"volume":1009070,"rsi_14":57.22,"sma_20":148.05,"sma_60":133.1,"sma_120":149.36},{"date":"2025-07-02","open":154.01,"high":158.38,"low":152.84,"close":157.49,"volume":637208,"rsi_14":62.03,"sma_20":149.0,"sma_60":133.44,"sma_120":149.1},{"date":"2025-07-03","open":158.08,"high":158.72,"low":156.17,"close":157.12,"volume":247085,"rsi_14":60.02,"sma_20":149.7,"sma_60":133.83,"sma_120":148.84},{"date":"2025-07-07","open":156.48,"high":156.72,"low":152.73,"close":153.9,"volume":782869,"rsi_14":58.27,"sma_20":150.33,"sma_60":134.33,"sma_120":148.57},{"date":"2025-07-08","open":154.55,"high":160.0,"low":154.11,"close":158.39,"volume":752391,"rsi_14":62.35,"sma_20":151.02,"sma_60":134.65,"sma_120":148.31},{"date":"2025-07-09","open":162.89,"high":163.59,"low":156.4,"close":158.97,"volume":653998,"rsi_14":78.52,"sma_20":151.59,"sma_60":135.64,"sma_120":148.15},{"date":"2025-07-10","open":160.84,"high":168.12,"low":160.09,"close":163.66,"volume":828706,"rsi_14":81.84,"sma_20":152.23,"sma_60":136.7,"sma_120":148.06},{"date":"2025-07-11","open":161.81,"high":162.66,"low":158.26,"close":159.4,"volume":518978,"rsi_14":69.31,"sma_20":152.64,"sma_60":137.58,"sma_120":148.01},{"date":"2025-07-14","open":157.49,"high":160.41,"low":155.48,"close":158.04,"volume":646945,"rsi_14":66.53,"sma_20":152.95,"sma_60":138.45,"sma_120":147.96},{"date":"2025-07-15","open":159.07,"high":159.49,"low":153.81,"close":154.42,"volume":542570,"rsi_14":58.64,"sma_20":153.2,"sma_60":139.29,"sma_120":147.83},{"date":"2025-07-16","open":154.63,"high":155.57,"low":151.67,"close":154.94,"volume":526556,"rsi_14":57.05,"sma_20":153.39,"sma_60":140.1,"sma_120":147.72},{"date":"2025-07-17","open":154.93,"high":156.95,"low":153.82,"close":156.7,"volume":905612,"rsi_14":57.53,"sma_20":153.97,"sma_60":141.0,"sma_120":147.64},{"date":"2025-07-18","open":158.01,"high":158.17,"low":153.31,"close":154.48,"volume":493642,"rsi_14":56.47,"sma_20":154.43,"sma_60":141.8,"sma_120":147.55},{"date":"2025-07-21","open":155.63,"high":155.68,"low":146.26,"close":149.79,"volume":1055650,"rsi_14":47.42,"sma_20":154.55,"sma_60":142.47,"sma_120":147.42},{"date":"2025-07-22","open":157.42,"high":167.83,"low":155.48,"close":163.36,"volume":1884129,"rsi_14":59.25,"sma_20":155.35,"sma_60":143.27,"sma_120":147.42},{"date":"2025-07-23","open":166.98,"high":169.6,"low":165.88,"close":167.95,"volume":790871,"rsi_14":60.47,"sma_20":156.33,"sma_60":144.16,"sma_120":147.47},{"date":"2025-07-24","open":173.5,"high":184.17,"low":173.5,"close":177.1,"volume":1744443,"rsi_14":67.01,"sma_20":157.67,"sma_60":145.19,"sma_120":147.56},{"date":"2025-07-25","open":177.14,"high":177.57,"low":173.38,"close":176.93,"volume":740429,"rsi_14":70.68,"sma_20":158.94,"sma_60":146.18,"sma_120":147.67},{"date":"2025-07-28","open":175.86,"high":180.44,"low":175.21,"close":178.99,"volume":849852,"rsi_14":69.35,"sma_20":160.39,"sma_60":147.19,"sma_120":147.81},{"date":"2025-07-29","open":178.16,"high":179.42,"low":175.08,"close":178.45,"volume":737914,"rsi_14":68.31,"sma_20":161.72,"sma_60":148.22,"sma_120":147.94},{"date":"2025-07-30","open":179.11,"high":180.02,"low":174.14,"close":176.19,"volume":536043,"rsi_14":62.34,"sma_20":162.81,"sma_60":149.18,"sma_120":148.02},{"date":"2025-07-31","open":174.72,"high":176.15,"low":169.05,"close":169.64,"volume":670951,"rsi_14":59.65,"sma_20":163.42,"sma_60":150.01,"sma_120":148.05},{"date":"2025-08-01","open":166.57,"high":167.8,"low":161.82,"close":166.91,"volume":823627,"rsi_14":58.15,"sma_20":163.91,"sma_60":150.87,"sma_120":148.08},{"date":"2025-08-04","open":165.56,"high":168.61,"low":164.96,"close":167.92,"volume":623738,"rsi_14":63.03,"sma_20":164.61,"sma_60":151.39,"sma_120":148.15},{"date":"2025-08-05","open":167.47,"high":168.33,"low":164.3,"close":167.49,"volume":1385786,"rsi_14":62.13,"sma_20":165.07,"sma_60":151.82,"sma_120":148.25},{"date":"2025-08-06","open":157.18,"high":162.72,"low":150.28,"close":150.33,"volume":2241306,"rsi_14":45.26,"sma_20":164.63,"sma_60":152.02,"sma_120":148.22},{"date":"2025-08-07","open":153.37,"high":154.98,"low":149.52,"close":149.78,"volume":1358632,"rsi_14":46.41,"sma_20":163.94,"sma_60":152.13,"sma_120":148.19},{"date":"2025-08-08","open":150.49,"high":152.12,"low":148.13,"close":148.74,"volume":663868,"rsi_14":49.15,"sma_20":163.41,"sma_60":152.21,"sma_120":148.16},{"date":"2025-08-11","open":149.99,"high":150.91,"low":145.99,"close":148.93,"volume":909836,"rsi_14":35.1,"sma_20":162.95,"sma_60":152.37,"sma_120":148.12},{"date":"2025-08-12","open":149.03,"high":154.01,"low":149.03,"close":152.75,"volume":1040108,"rsi_14":34.05,"sma_20":162.87,"sma_60":152.6,"sma_120":148.02},{"date":"2025-08-13","open":153.34,"high":155.43,"low":151.56,"close":155.0,"volume":2208959,"rsi_14":22.89,"sma_20":162.87,"sma_60":152.84,"sma_120":147.96},{"date":"2025-08-14","open":153.47,"high":155.93,"low":152.75,"close":155.8,"volume":831575,"rsi_14":24.47,"sma_20":162.83,"sma_60":153.08,"sma_120":147.9},{"date":"2025-08-15","open":156.72,"high":158.16,"low":156.45,"close":156.68,"volume":1038291,"rsi_14":22.26,"sma_20":162.94,"sma_60":153.3,"sma_120":147.78},{"date":"2025-08-18","open":156.58,"high":158.19,"low":156.38,"close":156.98,"volume":649016,"rsi_14":23.14,"sma_20":163.3,"sma_60":153.66,"sma_120":147.7},{"date":"2025-08-19","open":157.59,"high":160.0,"low":156.8,"close":158.48,"volume":627826,"rsi_14":27.42,"sma_20":163.05,"sma_60":154.05,"sma_120":147.62},{"date":"2025-08-20","open":157.95,"high":159.62,"low":156.49,"close":159.58,"volume":592176,"rsi_14":35.1,"sma_20":162.63,"sma_60":154.43,"sma_120":147.57},{"date":"2025-08-21","open":158.21,"high":158.29,"low":154.43,"close":154.54,"volume":394845,"rsi_14":32.85,"sma_20":161.51,"sma_60":154.69,"sma_120":147.48},{"date":"2025-08-22","open":155.95,"high":164.57,"low":154.79,"close":161.84,"volume":1254538,"rsi_14":42.82,"sma_20":160.75,"sma_60":155.12,"sma_120":147.47},{"date":"2025-08-25","open":161.74,"high":164.26,"low":160.6,"close":164.11,"volume":702675,"rsi_14":46.18,"sma_20":160.01,"sma_60":155.56,"sma_120":147.47},{"date":"2025-08-26","open":164.7,"high":165.06,"low":162.61,"close":163.71,"volume":548545,"rsi_14":74.38,"sma_20":159.27,"sma_60":156.03,"sma_120":147.44},{"date":"2025-08-27","open":163.33,"high":164.25,"low":161.26,"close":162.8,"volume":417727,"rsi_14":73.42,"sma_20":158.6,"sma_60":156.49,"sma_120":147.38},{"date":"2025-08-28","open":162.93,"high":163.69,"low":159.62,"close":163.22,"volume":774365,"rsi_14":76.64,"sma_20":158.28,"sma_60":156.9,"sma_120":147.28},{"date":"2025-08-29","open":163.16,"high":165.22,"low":162.12,"close":163.31,"volume":860239,"rsi_14":76.55,"sma_20":158.1,"sma_60":157.24,"sma_120":147.18},{"date":"2025-09-02","open":160.95,"high":162.44,"low":158.69,"close":161.25,"volume":529208,"rsi_14":66.79,"sma_20":157.77,"sma_60":157.57,"sma_120":147.13},{"date":"2025-09-03","open":160.95,"high":162.7,"low":159.21,"close":162.33,"volume":713022,"rsi_14":65.18,"sma_20":157.51,"sma_60":157.86,"sma_120":147.06},{"date":"2025-09-04","open":161.31,"high":163.18,"low":157.2,"close":162.31,"volume":742698,"rsi_14":63.93,"sma_20":158.11,"sma_60":158.11,"sma_120":147.03},{"date":"2025-09-05","open":162.61,"high":166.62,"low":162.29,"close":163.99,"volume":598963,"rsi_14":65.12,"sma_20":158.82,"sma_60":158.33,"sma_120":146.97},{"date":"2025-09-08","open":163.17,"high":165.11,"low":149.03,"close":162.0,"volume":1181076,"rsi_14":59.71,"sma_20":159.48,"sma_60":158.51,"sma_120":146.86},{"date":"2025-09-09","open":167.5,"high":167.5,"low":153.18,"close":157.38,"volume":1298583,"rsi_14":48.1,"sma_20":159.9,"sma_60":158.6,"sma_120":146.7},{"date":"2025-09-10","open":157.55,"high":157.97,"low":152.18,"close":153.27,"volume":1097890,"rsi_14":40.14,"sma_20":159.93,"sma_60":158.66,"sma_120":146.52},{"date":"2025-09-11","open":154.14,"high":159.78,"low":153.53,"close":159.74,"volume":664835,"rsi_14":57.78,"sma_20":160.17,"sma_60":158.81,"sma_120":146.48},{"date":"2025-09-12","open":158.19,"high":158.8,"low":152.89,"close":152.89,"volume":768762,"rsi_14":36.43,"sma_20":160.02,"sma_60":158.94,"sma_120":146.36},{"date":"2025-09-15","open":153.05,"high":154.16,"low":151.63,"close":152.24,"volume":470928,"rsi_14":31.07,"sma_20":159.8,"sma_60":159.06,"sma_120":146.23},{"date":"2025-09-16","open":150.56,"high":152.93,"low":149.9,"close":151.6,"volume":775241,"rsi_14":30.83,"sma_20":159.53,"sma_60":159.13,"sma_120":146.15},{"date":"2025-09-17","open":151.6,"high":157.01,"low":151.27,"close":152.72,"volume":1379194,"rsi_14":34.15,"sma_20":159.24,"sma_60":159.21,"sma_120":146.11},{"date":"2025-09-18","open":155.0,"high":157.63,"low":153.47,"close":156.99,"volume":716188,"rsi_14":41.26,"sma_20":159.11,"sma_60":159.36,"sma_120":146.1},{"date":"2025-09-19","open":157.26,"high":157.95,"low":153.21,"close":155.39,"volume":1280050,"rsi_14":39.34,"sma_20":159.15,"sma_60":159.44,"sma_120":146.1},{"date":"2025-09-22","open":154.49,"high":156.11,"low":151.41,"close":153.89,"volume":1292256,"rsi_14":39.95,"sma_20":158.76,"sma_60":159.48,"sma_120":146.12},{"date":"2025-09-23","open":154.22,"high":154.94,"low":149.91,"close":150.25,"volume":786840,"rsi_14":34.58,"sma_20":158.06,"sma_60":159.49,"sma_120":146.16},{"date":"2025-09-24","open":150.13,"high":150.87,"low":147.46,"close":149.45,"volume":1276195,"rsi_14":33.9,"sma_20":157.35,"sma_60":159.45,"sma_120":146.16},{"date":"2025-09-25","open":148.39,"high":148.39,"low":144.26,"close":145.57,"volume":884217,"rsi_14":28.14,"sma_20":156.49,"sma_60":159.3,"sma_120":146.2},{"date":"2025-09-26","open":146.0,"high":149.17,"low":145.32,"close":148.56,"volume":762358,"rsi_14":34.42,"sma_20":155.76,"sma_60":159.15,"sma_120":146.3},{"date":"2025-09-29","open":148.92,"high":148.92,"low":145.47,"close":146.99,"volume":752633,"rsi_14":37.04,"sma_20":154.94,"sma_60":158.98,"sma_120":146.4},{"date":"2025-09-30","open":147.54,"high":156.79,"low":146.9,"close":156.46,"volume":1049297,"rsi_14":53.51,"sma_20":154.7,"sma_60":159.03,"sma_120":146.68},{"date":"2025-10-01","open":156.06,"high":170.66,"low":156.06,"close":170.48,"volume":1292164,"rsi_14":60.13,"sma_20":155.11,"sma_60":159.23,"sma_120":146.94},{"date":"2025-10-02","open":173.25,"high":178.19,"low":173.15,"close":175.36,"volume":1714736,"rsi_14":72.02,"sma_20":155.76,"sma_60":159.5,"sma_120":147.57},{"date":"2025-10-03","open":176.0,"high":181.45,"low":175.97,"close":177.33,"volume":1112649,"rsi_14":73.96,"sma_20":156.43,"sma_60":159.73,"sma_120":148.22},{"date":"2025-10-06","open":178.15,"high":179.64,"low":174.76,"close":174.95,"volume":856757,"rsi_14":71.58,"sma_20":157.08,"sma_60":159.99,"sma_120":148.78},{"date":"2025-10-07","open":175.23,"high":176.15,"low":168.32,"close":170.1,"volume":900397,"rsi_14":65.03,"sma_20":157.71,"sma_60":160.19,"sma_120":149.32},{"date":"2025-10-08","open":170.0,"high":174.34,"low":168.99,"close":173.47,"volume":917775,"rsi_14":64.48,"sma_20":158.72,"sma_60":160.51,"sma_120":149.9},{"date":"2025-10-09","open":173.4,"high":174.73,"low":171.3,"close":172.14,"volume":883651,"rsi_14":64.78,"sma_20":159.34,"sma_60":160.79,"sma_120":150.45},{"date":"2025-10-10","open":172.47,"high":174.37,"low":166.93,"close":167.03,"volume":725392,"rsi_14":60.9,"sma_20":160.05,"sma_60":160.97,"sma_120":150.98},{"date":"2025-10-13","open":170.07,"high":172.21,"low":167.69,"close":170.64,"volume":698240,"rsi_14":66.93,"sma_20":160.97,"sma_60":161.23,"sma_120":151.51},{"date":"2025-10-14","open":168.43,"high":172.41,"low":166.86,"close":170.13,"volume":580708,"rsi_14":67.25,"sma_20":161.9,"sma_60":161.57,"sma_120":152.02},{"date":"2025-10-15","open":170.22,"high":173.02,"low":168.71,"close":170.72,"volume":531291,"rsi_14":72.2,"sma_20":162.8,"sma_60":161.7,"sma_120":152.48},{"date":"2025-10-16","open":172.95,"high":177.75,"low":172.0,"close":174.95,"volume":1304190,"rsi_14":72.79,"sma_20":163.69,"sma_60":161.81,"sma_120":152.98},{"date":"2025-10-17","open":173.16,"high":178.77,"low":172.72,"close":178.52,"volume":1027431,"rsi_14":76.32,"sma_20":164.85,"sma_60":161.84,"sma_120":153.51},{"date":"2025-10-20","open":179.35,"high":184.23,"low":178.52,"close":184.14,"volume":815788,"rsi_14":74.7,"sma_20":166.36,"sma_60":161.96,"sma_120":154.07},{"date":"2025-10-21","open":185.0,"high":190.41,"low":184.99,"close":188.26,"volume":1049335,"rsi_14":69.27,"sma_20":168.26,"sma_60":162.11,"sma_120":154.65},{"date":"2025-10-22","open":190.69,"high":190.69,"low":184.88,"close":187.0,"volume":1376859,"rsi_14":63.69,"sma_20":170.14,"sma_60":162.25,"sma_120":155.23},{"date":"2025-10-23","open":191.0,"high":195.25,"low":188.97,"close":190.97,"volume":1075623,"rsi_14":65.32,"sma_20":172.41,"sma_60":162.5,"sma_120":155.84},{"date":"2025-10-24","open":194.11,"high":199.66,"low":191.48,"close":197.04,"volume":1741746,"rsi_14":72.91,"sma_20":174.83,"sma_60":162.96,"sma_120":156.49},{"date":"2025-10-27","open":197.24,"high":198.0,"low":193.41,"close":195.28,"volume":937136,"rsi_14":77.9,"sma_20":177.25,"sma_60":163.43,"sma_120":157.15},{"date":"2025-10-28","open":193.45,"high":193.47,"low":187.03,"close":187.93,"volume":1102993,"rsi_14":64.73,"sma_20":178.82,"sma_60":163.76,"sma_120":157.58},{"date":"2025-10-29","open":186.71,"high":191.41,"low":175.58,"close":180.15,"volume":1590873,"rsi_14":57.21,"sma_20":179.31,"sma_60":163.97,"sma_120":157.9},{"date":"2025-10-30","open":177.12,"high":182.06,"low":177.12,"close":179.11,"volume":784702,"rsi_14":61.73,"sma_20":179.49,"sma_60":164.45,"sma_120":158.24},{"date":"2025-10-31","open":178.39,"high":181.56,"low":178.17,"close":180.07,"volume":950252,"rsi_14":59.66,"sma_20":179.63,"sma_60":164.96,"sma_120":158.54},{"date":"2025-11-03","open":178.46,"high":178.94,"low":173.89,"close":178.86,"volume":670728,"rsi_14":58.81,"sma_20":179.83,"sma_60":165.46,"sma_120":158.83},{"date":"2025-11-04","open":176.04,"high":180.19,"low":175.83,"close":177.85,"volume":1172772,"rsi_14":57.14,"sma_20":180.21,"sma_60":165.94,"sma_120":159.16},{"date":"2025-11-05","open":163.29,"high":170.14,"low":160.01,"close":167.7,"volume":2813780,"rsi_14":43.51,"sma_20":179.92,"sma_60":166.19,"sma_120":159.4},{"date":"2025-11-06","open":167.72,"high":175.0,"low":165.7,"close":170.88,"volume":1906791,"rsi_14":43.11,"sma_20":179.86,"sma_60":166.46,"sma_120":159.65},{"date":"2025-11-07","open":168.91,"high":171.5,"low":165.74,"close":168.05,"volume":900950,"rsi_14":34.73,"sma_20":179.91,"sma_60":166.66,"sma_120":159.87},{"date":"2025-11-10","open":167.14,"high":172.83,"low":166.96,"close":168.97,"volume":1163791,"rsi_14":30.51,"sma_20":179.83,"sma_60":166.87,"sma_120":160.08},{"date":"2025-11-11","open":169.7,"high":175.55,"low":167.6,"close":173.5,"volume":929261,"rsi_14":37.21,"sma_20":180.0,"sma_60":167.14,"sma_120":160.4},{"date":"2025-11-12","open":173.03,"high":174.45,"low":171.06,"close":171.5,"volume":1056862,"rsi_14":30.83,"sma_20":180.04,"sma_60":167.36,"sma_120":160.7},{"date":"2025-11-13","open":169.34,"high":175.12,"low":168.28,"close":169.21,"volume":1144288,"rsi_14":20.4,"sma_20":179.75,"sma_60":167.52,"sma_120":160.97},{"date":"2025-11-14","open":167.08,"high":169.0,"low":165.05,"close":167.81,"volume":1894496,"rsi_14":20.56,"sma_20":179.21,"sma_60":167.74,"sma_120":161.22},{"date":"2025-11-17","open":167.69,"high":170.54,"low":162.72,"close":162.74,"volume":714199,"rsi_14":21.61,"sma_20":178.14,"sma_60":167.75,"sma_120":161.44},{"date":"2025-11-18","open":162.75,"high":164.36,"low":160.49,"close":162.53,"volume":1289452,"rsi_14":26.06,"sma_20":176.86,"sma_60":167.73,"sma_120":161.64},{"date":"2025-11-19","open":161.83,"high":162.65,"low":156.72,"close":161.64,"volume":751570,"rsi_14":26.17,"sma_20":175.59,"sma_60":167.69,"sma_120":161.86},{"date":"2025-11-20","open":162.87,"high":165.48,"low":160.71,"close":162.08,"volume":579385,"rsi_14":25.1,"sma_20":174.14,"sma_60":167.68,"sma_120":162.09},{"date":"2025-11-21","open":163.59,"high":172.39,"low":157.49,"close":167.64,"volume":1342710,"rsi_14":36.14,"sma_20":172.67,"sma_60":167.76,"sma_120":162.33},{"date":"2025-11-24","open":167.56,"high":171.72,"low":167.45,"close":170.44,"volume":1747360,"rsi_14":41.23,"sma_20":171.43,"sma_60":167.87,"sma_120":162.56},{"date":"2025-11-25","open":170.51,"high":178.55,"low":170.51,"close":178.05,"volume":789481,"rsi_14":63.03,"sma_20":170.94,"sma_60":168.15,"sma_120":162.86},{"date":"2025-11-26","open":179.0,"high":179.19,"low":176.66,"close":178.94,"volume":351032,"rsi_14":60.76,"sma_20":170.88,"sma_60":168.43,"sma_120":163.15},{"date":"2025-11-28","open":178.0,"high":178.55,"low":176.93,"close":178.14,"volume":225766,"rsi_14":64.25,"sma_20":170.83,"sma_60":168.69,"sma_120":163.4},{"date":"2025-12-01","open":177.32,"high":180.95,"low":175.71,"close":176.09,"volume":896786,"rsi_14":59.74,"sma_20":170.63,"sma_60":168.9,"sma_120":163.61},{"date":"2025-12-02","open":173.99,"high":177.01,"low":172.95,"close":174.76,"volume":636420,"rsi_14":51.89,"sma_20":170.43,"sma_60":169.11,"sma_120":163.81},{"date":"2025-12-03","open":180.91,"high":185.93,"low":180.0,"close":184.67,"volume":770517,"rsi_14":65.96,"sma_20":170.77,"sma_60":169.56,"sma_120":164.08},{"date":"2025-12-04","open":186.61,"high":186.72,"low":176.37,"close":184.04,"volume":992766,"rsi_14":68.73,"sma_20":171.58,"sma_60":170.08,"sma_120":164.37},{"date":"2025-12-05","open":185.01,"high":185.9,"low":182.71,"close":184.31,"volume":705080,"rsi_14":71.45,"sma_20":172.26,"sma_60":170.49,"sma_120":164.65},{"date":"2025-12-08","open":184.39,"high":189.15,"low":183.43,"close":187.12,"volume":809822,"rsi_14":83.67,"sma_20":173.21,"sma_60":171.06,"sma_120":165.0},{"date":"2025-12-09","open":186.8,"high":191.34,"low":185.93,"close":185.99,"volume":1061723,"rsi_14":81.6,"sma_20":174.06,"sma_60":171.62,"sma_120":165.34},{"date":"2025-12-10","open":187.59,"high":195.06,"low":186.1,"close":194.85,"volume":1107338,"rsi_14":86.83,"sma_20":175.13,"sma_60":172.34,"sma_120":165.73},{"date":"2025-12-11","open":194.93,"high":196.38,"low":192.38,"close":194.43,"volume":639012,"rsi_14":85.89,"sma_20":176.27,"sma_60":173.04,"sma_120":166.12},{"date":"2025-12-12","open":194.37,"high":195.51,"low":192.09,"close":193.03,"volume":515160,"rsi_14":81.03,"sma_20":177.46,"sma_60":173.64,"sma_120":166.5},{"date":"2025-12-15","open":197.08,"high":200.58,"low":195.1,"close":198.15,"volume":843224,"rsi_14":82.05,"sma_20":178.98,"sma_60":174.35,"sma_120":166.9},{"date":"2025-12-16","open":197.31,"high":198.32,"low":194.5,"close":195.22,"volume":722519,"rsi_14":72.27,"sma_20":180.61,"sma_60":175.04,"sma_120":167.26},{"date":"2025-12-17","open":194.56,"high":198.95,"low":194.56,"close":195.98,"volume":586926,"rsi_14":72.18,"sma_20":182.28,"sma_60":175.8,"sma_120":167.64},{"date":"2025-12-18","open":197.32,"high":199.93,"low":193.63,"close":193.85,"volume":670804,"rsi_14":69.76,"sma_20":183.89,"sma_60":176.54,"sma_120":167.99},{"date":"2025-12-19","open":193.46,"high":198.34,"low":191.89,"close":197.06,"volume":1174534,"rsi_14":75.63,"sma_20":185.64,"sma_60":177.4,"sma_120":168.35},{"date":"2025-12-22","open":196.99,"high":204.47,"low":196.99,"close":203.02,"volume":631702,"rsi_14":81.03,"sma_20":187.41,"sma_60":178.31,"sma_120":168.73},{"date":"2025-12-23","open":202.2,"high":204.07,"low":201.56,"close":202.87,"volume":462230,"rsi_14":75.43,"sma_20":189.03,"sma_60":179.24,"sma_120":169.11},{"date":"2025-12-24","open":202.69,"high":204.01,"low":201.04,"close":203.16,"volume":241982,"rsi_14":76.98,"sma_20":190.28,"sma_60":180.02,"sma_120":169.52},{"date":"2025-12-26","open":203.42,"high":204.19,"low":202.32,"close":203.66,"volume":293262,"rsi_14":77.12,"sma_20":191.52,"sma_60":180.57,"sma_120":169.9},{"date":"2025-12-29","open":203.17,"high":205.0,"low":202.52,"close":203.16,"volume":471472,"rsi_14":74.04,"sma_20":192.77,"sma_60":181.03,"sma_120":170.27},{"date":"2025-12-30","open":202.77,"high":203.63,"low":200.9,"close":201.98,"volume":300861,"rsi_14":73.93,"sma_20":194.07,"sma_60":181.44,"sma_120":170.59},{"date":"2025-12-31","open":202.53,"high":202.53,"low":199.45,"close":199.48,"volume":312022,"rsi_14":58.56,"sma_20":195.3,"sma_60":181.85,"sma_120":170.92},{"date":"2026-01-02","open":200.13,"high":203.0,"low":198.56,"close":202.42,"volume":483450,"rsi_14":63.51,"sma_20":196.19,"sma_60":182.39,"sma_120":171.29},{"date":"2026-01-05","open":197.0,"high":208.69,"low":194.93,"close":208.32,"volume":710810,"rsi_14":72.44,"sma_20":197.4,"sma_60":182.97,"sma_120":171.74},{"date":"2026-01-06","open":208.35,"high":216.76,"low":208.35,"close":216.11,"volume":752620,"rsi_14":74.44,"sma_20":198.99,"sma_60":183.7,"sma_120":172.25},{"date":"2026-01-07","open":216.41,"high":217.89,"low":215.02,"close":216.77,"volume":732176,"rsi_14":81.26,"sma_20":200.48,"sma_60":184.53,"sma_120":172.75},{"date":"2026-01-08","open":213.9,"high":216.97,"low":208.67,"close":215.51,"volume":995069,"rsi_14":77.92,"sma_20":201.95,"sma_60":185.28,"sma_120":173.26},{"date":"2026-01-09","open":217.82,"high":222.37,"low":216.88,"close":220.91,"volume":1133489,"rsi_14":85.38,"sma_20":203.25,"sma_60":186.13,"sma_120":173.85},{"date":"2026-01-12","open":221.22,"high":222.28,"low":213.46,"close":218.82,"volume":743956,"rsi_14":79.31,"sma_20":204.47,"sma_60":186.93,"sma_120":174.31},{"date":"2026-01-13","open":221.66,"high":228.88,"low":215.0,"close":218.99,"volume":1054449,"rsi_14":75.49,"sma_20":205.77,"sma_60":187.66,"sma_120":174.74},{"date":"2026-01-14","open":219.15,"high":221.52,"low":215.23,"close":216.39,"volume":936397,"rsi_14":70.01,"sma_20":206.68,"sma_60":188.29,"sma_120":175.06},{"date":"2026-01-15","open":216.48,"high":224.43,"low":214.11,"close":223.47,"volume":779526,"rsi_14":75.03,"sma_20":208.1,"sma_60":188.95,"sma_120":175.45},{"date":"2026-01-16","open":223.43,"high":227.5,"low":218.9,"close":219.7,"volume":866972,"rsi_14":68.29,"sma_20":209.28,"sma_60":189.47,"sma_120":175.79},{"date":"2026-01-20","open":217.46,"high":223.62,"low":216.03,"close":218.19,"volume":718558,"rsi_14":66.76,"sma_20":210.5,"sma_60":189.99,"sma_120":176.12},{"date":"2026-01-21","open":219.52,"high":226.93,"low":219.52,"close":226.77,"volume":521014,"rsi_14":73.72,"sma_20":211.98,"sma_60":190.59,"sma_120":176.54},{"date":"2026-01-22","open":228.39,"high":228.39,"low":222.3,"close":224.03,"volume":521256,"rsi_14":73.39,"sma_20":213.04,"sma_60":191.04,"sma_120":177.0},{"date":"2026-01-23","open":223.1,"high":223.2,"low":217.57,"close":219.61,"volume":576800,"rsi_14":65.93,"sma_20":213.87,"sma_60":191.44,"sma_120":177.44},{"date":"2026-01-26","open":219.13,"high":222.67,"low":218.03,"close":222.35,"volume":505900,"rsi_14":63.81,"sma_20":214.83,"sma_60":192.02,"sma_120":177.89},{"date":"2026-01-27","open":220.53,"high":224.78,"low":219.46,"close":219.53,"volume":401200,"rsi_14":53.73,"sma_20":215.63,"sma_60":192.67,"sma_120":178.32},{"date":"2026-01-28","open":218.45,"high":219.37,"low":214.48,"close":216.88,"volume":444600,"rsi_14":50.11,"sma_20":216.31,"sma_60":193.3,"sma_120":178.88},{"date":"2026-01-29","open":216.45,"high":217.73,"low":210.14,"close":211.68,"volume":554500,"rsi_14":46.3,"sma_20":216.8,"sma_60":193.83,"sma_120":179.39},{"date":"2026-01-30","open":210.37,"high":212.59,"low":208.11,"close":210.48,"volume":384500,"rsi_14":39.04,"sma_20":217.35,"sma_60":194.36,"sma_120":179.91},{"date":"2026-02-02","open":208.86,"high":213.66,"low":206.85,"close":213.22,"volume":403000,"rsi_14":44.19,"sma_20":217.89,"sma_60":194.95,"sma_120":180.45},{"date":"2026-02-03","open":214.3,"high":218.69,"low":200.17,"close":201.41,"volume":963800,"rsi_14":35.32,"sma_20":217.54,"sma_60":195.51,"sma_120":180.85},{"date":"2026-02-04","open":202.68,"high":203.74,"low":198.21,"close":201.62,"volume":847500,"rsi_14":37.15,"sma_20":216.82,"sma_60":196.02,"sma_120":181.24},{"date":"2026-02-05","open":200.64,"high":201.72,"low":181.77,"close":183.7,"volume":1241400,"rsi_14":20.89,"sma_20":215.16,"sma_60":196.28,"sma_120":181.47},{"date":"2026-02-06","open":184.89,"high":191.5,"low":182.47,"close":189.21,"volume":987700,"rsi_14":28.24,"sma_20":213.85,"sma_60":196.62,"sma_120":181.74},{"date":"2026-02-09","open":187.34,"high":188.7,"low":183.94,"close":185.7,"volume":853350,"rsi_14":40.49,"sma_20":212.18,"sma_60":190.88,"sma_120":177.15},{"date":"2026-02-10","open":181.99,"high":184.44,"low":178.26,"close":181.24,"volume":1055370,"rsi_14":34.34,"sma_20":211.08,"sma_60":190.77,"sma_120":177.27},{"date":"2026-02-11","open":180.53,"high":182.49,"low":162.93,"close":165.98,"volume":1979581,"rsi_14":23.31,"sma_20":209.2,"sma_60":190.53,"sma_120":177.25},{"date":"2026-02-12","open":157.49,"high":162.62,"low":148.34,"close":158.74,"volume":2827050,"rsi_14":21.13,"sma_20":206.98,"sma_60":190.19,"sma_120":177.32},{"date":"2026-02-13","open":160.44,"high":163.32,"low":156.58,"close":161.35,"volume":1102265,"rsi_14":23.41,"sma_20":204.95,"sma_60":189.88,"sma_120":177.42},{"date":"2026-02-17","open":160.91,"high":164.4,"low":157.97,"close":158.53,"volume":1936555,"rsi_14":18.55,"sma_20":202.89,"sma_60":189.54,"sma_120":177.5},{"date":"2026-02-18","open":146.82,"high":158.45,"low":146.33,"close":158.0,"volume":2541200,"rsi_14":13.66,"sma_20":195.5,"sma_60":196.63,"sma_120":182.16},{"date":"2026-02-19","open":154.09,"high":165.12,"low":151.31,"close":164.24,"volume":2055800,"rsi_14":21.09,"sma_20":192.37,"sma_60":196.66,"sma_120":182.17},{"date":"2026-02-20","open":162.54,"high":171.93,"low":161.46,"close":168.92,"volume":1599564,"rsi_14":25.71,"sma_20":189.61,"sma_60":196.69,"sma_120":182.22},{"date":"2026-02-23","open":168.01,"high":170.17,"low":159.54,"close":163.52,"volume":1499300,"rsi_14":21.83,"sma_20":186.81,"sma_60":196.57,"sma_120":182.22},{"date":"2026-02-24","open":161.94,"high":168.92,"low":161.37,"close":166.06,"volume":768745,"rsi_14":26.08,"sma_20":199.11,"sma_60":189.36,"sma_120":177.78},{"date":"2026-02-25","open":169.87,"high":170.71,"low":166.49,"close":167.56,"volume":982159,"rsi_14":27.79,"sma_20":196.69,"sma_60":189.31,"sma_120":177.88},{"date":"2026-02-26","open":169.41,"high":175.51,"low":166.63,"close":175.46,"volume":1632458,"rsi_14":28.18,"sma_20":194.62,"sma_60":189.43,"sma_120":178.05},{"date":"2026-02-27","open":172.08,"high":179.82,"low":170.0,"close":178.49,"volume":1198281,"rsi_14":31.22,"sma_20":192.77,"sma_60":189.59,"sma_120":178.23},{"date":"2026-03-02","open":175.05,"high":179.25,"low":173.26,"close":178.61,"volume":835342,"rsi_14":31.65,"sma_20":190.65,"sma_60":189.68,"sma_120":178.41},{"date":"2026-03-03","open":175.78,"high":178.27,"low":171.9,"close":175.69,"volume":789906,"rsi_14":25.07,"sma_20":188.5,"sma_60":189.75,"sma_120":178.55},{"date":"2026-03-04","open":176.04,"high":181.02,"low":176.04,"close":179.58,"volume":742841,"rsi_14":28.44,"sma_20":186.53,"sma_60":189.92,"sma_120":178.72},{"date":"2026-03-05","open":179.18,"high":182.57,"low":177.73,"close":181.32,"volume":1145084,"rsi_14":46.67,"sma_20":184.78,"sma_60":190.15,"sma_120":178.94},{"date":"2026-03-06","open":178.89,"high":179.86,"low":172.92,"close":174.46,"volume":1078851,"rsi_14":45.12,"sma_20":182.33,"sma_60":190.34,"sma_120":179.05},{"date":"2026-03-09","open":171.39,"high":178.03,"low":168.5,"close":176.99,"volume":1029080,"rsi_14":59.8,"sma_20":180.19,"sma_60":190.58,"sma_120":179.16},{"date":"2026-03-10","open":173.83,"high":175.12,"low":166.78,"close":167.37,"volume":793459,"rsi_14":57.42,"sma_20":177.65,"sma_60":190.68,"sma_120":179.19},{"date":"2026-03-11","open":167.11,"high":170.15,"low":166.46,"close":168.91,"volume":604899,"rsi_14":56.6,"sma_20":174.76,"sma_60":190.79,"sma_120":179.24},{"date":"2026-03-12","open":166.74,"high":166.74,"low":151.96,"close":152.66,"volume":1414739,"rsi_14":45.91,"sma_20":171.19,"sma_60":190.54,"sma_120":179.15},{"date":"2026-03-13","open":155.62,"high":158.76,"low":153.04,"close":155.46,"volume":987639,"rsi_14":39.33,"sma_20":169.68,"sma_60":190.29,"sma_120":179.08},{"date":"2026-03-16","open":157.67,"high":158.51,"low":151.68,"close":151.97,"volume":791033,"rsi_14":38.9,"sma_20":168.21,"sma_60":189.86,"sma_120":179.01},{"date":"2026-03-17","open":155.5,"high":158.77,"low":153.08,"close":153.71,"volume":755080,"rsi_14":38.97,"sma_20":167.59,"sma_60":189.44,"sma_120":178.93},{"date":"2026-03-18","open":151.62,"high":158.16,"low":149.63,"close":157.11,"volume":804889,"rsi_14":34.6,"sma_20":167.51,"sma_60":189.09,"sma_120":178.89},{"date":"2026-03-19","open":156.04,"high":158.84,"low":152.89,"close":153.05,"volume":790934,"rsi_14":28.96,"sma_20":167.1,"sma_60":188.7,"sma_120":178.8},{"date":"2026-03-20","open":152.86,"high":155.88,"low":150.82,"close":153.6,"volume":808601,"rsi_14":29.59,"sma_20":166.86,"sma_60":188.35,"sma_120":178.73},{"date":"2026-03-23","open":156.65,"high":159.35,"low":153.99,"close":158.0,"volume":984242,"rsi_14":35.75,"sma_20":166.31,"sma_60":187.91,"sma_120":178.74},{"date":"2026-03-24","open":155.06,"high":161.16,"low":153.63,"close":159.19,"volume":598229,"rsi_14":33.08,"sma_20":165.97,"sma_60":187.49,"sma_120":178.78},{"date":"2026-03-25","open":163.82,"high":166.01,"low":159.17,"close":165.89,"volume":1033641,"rsi_14":38.33,"sma_20":165.88,"sma_60":187.19,"sma_120":178.84},{"date":"2026-03-26","open":164.33,"high":168.24,"low":164.33,"close":165.13,"volume":909097,"rsi_14":42.18,"sma_20":165.37,"sma_60":186.82,"sma_120":178.94},{"date":"2026-03-27","open":163.6,"high":163.6,"low":153.25,"close":159.16,"volume":814281,"rsi_14":35.72,"sma_20":164.39,"sma_60":186.37,"sma_120":179.0},{"date":"2026-03-30","open":161.55,"high":163.3,"low":158.24,"close":159.72,"volume":872985,"rsi_14":42.83,"sma_20":163.45,"sma_60":185.79,"sma_120":179.06},{"date":"2026-03-31","open":162.55,"high":172.57,"low":162.03,"close":172.5,"volume":1180103,"rsi_14":52.78,"sma_20":163.29,"sma_60":185.42,"sma_120":179.23},{"date":"2026-04-01","open":173.77,"high":176.2,"low":171.66,"close":174.9,"volume":915715,"rsi_14":71.96,"sma_20":163.06,"sma_60":185.12,"sma_120":179.38},{"date":"2026-04-02","open":170.53,"high":179.83,"low":170.52,"close":173.89,"volume":839210,"rsi_14":68.89,"sma_20":162.69,"sma_60":184.71,"sma_120":179.53},{"date":"2026-04-06","open":170.56,"high":173.86,"low":161.53,"close":168.22,"volume":1344540,"rsi_14":65.85,"sma_20":162.37,"sma_60":184.26,"sma_120":179.65},{"date":"2026-04-07","open":167.06,"high":170.97,"low":166.06,"close":169.54,"volume":686859,"rsi_14":65.6,"sma_20":162.0,"sma_60":183.82,"sma_120":179.81},{"date":"2026-04-08","open":178.14,"high":180.79,"low":173.94,"close":175.07,"volume":978958,"rsi_14":67.15,"sma_20":162.39,"sma_60":183.51,"sma_120":180.03},{"date":"2026-04-09","open":175.0,"high":176.17,"low":170.2,"close":175.55,"volume":839192,"rsi_14":72.81,"sma_20":162.71,"sma_60":183.15,"sma_120":180.27},{"date":"2026-04-10","open":176.1,"high":176.27,"low":172.59,"close":175.65,"volume":487926,"rsi_14":72.57,"sma_20":163.87,"sma_60":182.7,"sma_120":180.5},{"date":"2026-04-13","open":177.47,"high":179.75,"low":173.23,"close":178.34,"volume":636235,"rsi_14":71.55,"sma_20":165.01,"sma_60":182.29,"sma_120":180.76},{"date":"2026-04-14","open":181.9,"high":183.8,"low":179.24,"close":179.31,"volume":875439,"rsi_14":71.46,"sma_20":166.38,"sma_60":181.89,"sma_120":180.95},{"date":"2026-04-15","open":180.8,"high":184.61,"low":177.38,"close":180.56,"volume":976334,"rsi_14":67.67,"sma_20":167.72,"sma_60":181.5,"sma_120":181.04},{"date":"2026-04-16","open":178.94,"high":185.0,"low":175.79,"close":176.94,"volume":915066,"rsi_14":63.02,"sma_20":168.7,"sma_60":181.07,"sma_120":181.05},{"date":"2026-04-17","open":180.31,"high":185.61,"low":179.06,"close":183.88,"volume":745280,"rsi_14":77.34,"sma_20":170.26,"sma_60":180.77,"sma_120":181.1},{"date":"2026-04-20","open":181.12,"high":186.83,"low":181.12,"close":185.54,"volume":576718,"rsi_14":77.9,"sma_20":171.86,"sma_60":180.53,"sma_120":181.19},{"date":"2026-04-21","open":186.18,"high":190.14,"low":182.07,"close":183.1,"volume":445009,"rsi_14":64.91,"sma_20":173.11,"sma_60":180.21,"sma_120":181.3},{"date":"2026-04-22","open":185.51,"high":185.84,"low":181.72,"close":184.8,"volume":865936,"rsi_14":64.06,"sma_20":174.39,"sma_60":179.82,"sma_120":181.4},{"date":"2026-04-23","open":178.65,"high":180.85,"low":165.55,"close":167.74,"volume":1237876,"rsi_14":44.0,"sma_20":174.48,"sma_60":179.01,"sma_120":181.36},{"date":"2026-04-24","open":169.1,"high":171.72,"low":167.2,"close":169.8,"volume":716339,"rsi_14":51.65,"sma_20":174.71,"sma_60":178.23,"sma_120":181.38},{"date":"2026-04-27","open":170.06,"high":174.46,"low":169.78,"close":171.23,"volume":750620,"rsi_14":51.82,"sma_20":175.32,"sma_60":177.49,"sma_120":181.39},{"date":"2026-04-28","open":170.42,"high":170.95,"low":165.07,"close":166.79,"volume":633271,"rsi_14":41.15,"sma_20":175.67,"sma_60":176.59,"sma_120":181.36},{"date":"2026-04-29","open":167.06,"high":168.97,"low":162.37,"close":163.84,"volume":532355,"rsi_14":38.03,"sma_20":175.23,"sma_60":175.67,"sma_120":181.3},{"date":"2026-04-30","open":163.15,"high":167.36,"low":161.95,"close":166.97,"volume":702855,"rsi_14":41.7,"sma_20":174.84,"sma_60":174.81,"sma_120":181.23},{"date":"2026-05-01","open":167.66,"high":167.66,"low":163.09,"close":165.78,"volume":668803,"rsi_14":37.63,"sma_20":174.43,"sma_60":173.96,"sma_120":181.13},{"date":"2026-05-04","open":164.77,"high":172.66,"low":164.77,"close":172.32,"volume":744244,"rsi_14":43.82,"sma_20":174.64,"sma_60":173.11,"sma_120":181.03},{"date":"2026-05-05","open":174.68,"high":185.57,"low":172.42,"close":185.39,"volume":1103373,"rsi_14":53.49,"sma_20":175.43,"sma_60":172.54,"sma_120":181.01},{"date":"2026-05-06","open":187.23,"high":189.34,"low":180.69,"close":181.73,"volume":1091218,"rsi_14":53.47,"sma_20":175.76,"sma_60":171.93,"sma_120":180.96},{"date":"2026-05-07","open":189.3,"high":194.57,"low":181.67,"close":181.68,"volume":1335642,"rsi_14":48.22,"sma_20":176.07,"sma_60":171.18,"sma_120":180.89},{"date":"2026-05-08","open":182.56,"high":183.65,"low":174.07,"close":177.62,"volume":978199,"rsi_14":43.78,"sma_20":176.17,"sma_60":170.41,"sma_120":180.72},{"date":"2026-05-11","open":176.97,"high":178.41,"low":168.44,"close":168.46,"volume":762281,"rsi_14":39.71,"sma_20":175.68,"sma_60":170.12,"sma_120":180.5},{"date":"2026-05-12","open":169.23,"high":171.02,"low":163.45,"close":168.69,"volume":724908,"rsi_14":38.38,"sma_20":175.15,"sma_60":169.91,"sma_120":180.34},{"date":"2026-05-13","open":167.04,"high":167.04,"low":160.08,"close":162.85,"volume":734993,"rsi_14":45.76,"sma_20":174.26,"sma_60":169.86,"sma_120":180.19},{"date":"2026-05-14","open":163.91,"high":164.37,"low":158.89,"close":159.12,"volume":829204,"rsi_14":40.99,"sma_20":173.36,"sma_60":169.86,"sma_120":180.03},{"date":"2026-05-15","open":157.54,"high":160.26,"low":149.98,"close":150.85,"volume":1397566,"rsi_14":34.65,"sma_20":171.72,"sma_60":169.69,"sma_120":179.79},{"date":"2026-05-18","open":152.2,"high":157.54,"low":149.42,"close":149.93,"volume":1628569,"rsi_14":36.58,"sma_20":169.93,"sma_60":169.55,"sma_120":179.54},{"date":"2026-05-19","open":150.59,"high":154.4,"low":146.19,"close":152.43,"volume":1086544,"rsi_14":40.79,"sma_20":168.4,"sma_60":169.27,"sma_120":179.33},{"date":"2026-05-20","open":152.81,"high":157.04,"low":147.51,"close":156.03,"volume":870649,"rsi_14":41.32,"sma_20":166.96,"sma_60":169.11,"sma_120":179.24},{"date":"2026-05-21","open":155.06,"high":160.66,"low":153.11,"close":158.86,"volume":867782,"rsi_14":44.69,"sma_20":166.52,"sma_60":168.96,"sma_120":179.14},{"date":"2026-05-22","open":159.83,"high":163.42,"low":155.56,"close":160.3,"volume":588606,"rsi_14":39.92,"sma_20":166.05,"sma_60":168.71,"sma_120":179.07},{"date":"2026-05-26","open":160.54,"high":160.54,"low":155.5,"close":156.73,"volume":1120403,"rsi_14":21.27,"sma_20":165.32,"sma_60":168.34,"sma_120":178.97},{"date":"2026-05-27","open":157.87,"high":164.77,"low":157.87,"close":164.49,"volume":1165878,"rsi_14":34.01,"sma_20":165.2,"sma_60":168.11,"sma_120":178.89},{"date":"2026-05-28","open":163.98,"high":183.8,"low":163.98,"close":181.34,"volume":1316117,"rsi_14":49.74,"sma_20":166.08,"sma_60":168.2,"sma_120":178.97},{"date":"2026-05-29","open":181.34,"high":184.83,"low":177.01,"close":180.71,"volume":1041006,"rsi_14":52.29,"sma_20":166.77,"sma_60":168.22,"sma_120":179.07},{"date":"2026-06-01","open":180.28,"high":184.68,"low":178.06,"close":182.07,"volume":996243,"rsi_14":61.5,"sma_20":167.58,"sma_60":168.23,"sma_120":179.19},{"date":"2026-06-02","open":179.0,"high":181.76,"low":172.17,"close":174.79,"volume":752223,"rsi_14":54.48,"sma_20":167.7,"sma_60":168.24,"sma_120":179.29},{"date":"2026-06-03","open":172.75,"high":181.05,"low":169.46,"close":179.87,"volume":535827,"rsi_14":63.0,"sma_20":167.43,"sma_60":168.29,"sma_120":179.44},{"date":"2026-06-04","open":182.0,"high":187.95,"low":180.6,"close":185.79,"volume":736750,"rsi_14":69.71,"sma_20":167.64,"sma_60":168.6,"sma_120":179.64},{"date":"2026-06-05","open":187.18,"high":187.35,"low":180.55,"close":181.34,"volume":519340,"rsi_14":73.79,"sma_20":167.62,"sma_60":168.8,"sma_120":179.8},{"date":"2026-06-08","open":182.8,"high":187.24,"low":181.46,"close":186.44,"volume":761633,"rsi_14":76.7,"sma_20":168.05,"sma_60":169.36,"sma_120":179.95},{"date":"2026-06-09","open":188.5,"high":193.17,"low":184.53,"close":189.85,"volume":777575,"rsi_14":77.0,"sma_20":169.12,"sma_60":169.94,"sma_120":180.11},{"date":"2026-06-10","open":188.49,"high":193.81,"low":184.42,"close":186.29,"volume":788548,"rsi_14":71.78,"sma_20":170.0,"sma_60":170.51,"sma_120":180.18},{"date":"2026-06-11","open":185.93,"high":189.22,"low":182.51,"close":188.06,"volume":540776,"rsi_14":71.46,"sma_20":171.27,"sma_60":171.08,"sma_120":180.26},{"date":"2026-06-12","open":186.91,"high":190.79,"low":185.16,"close":187.51,"volume":493938,"rsi_14":70.23,"sma_20":172.68,"sma_60":171.59,"sma_120":180.34},{"date":"2026-06-15","open":189.28,"high":191.27,"low":187.28,"close":188.47,"volume":690460,"rsi_14":74.54,"sma_20":174.56,"sma_60":172.18,"sma_120":180.44},{"date":"2026-06-16","open":188.94,"high":190.0,"low":184.64,"close":184.79,"volume":661417,"rsi_14":66.79,"sma_20":176.31,"sma_60":172.7,"sma_120":180.52},{"date":"2026-06-17","open":188.81,"high":191.34,"low":181.72,"close":182.34,"volume":1025151,"rsi_14":51.17,"sma_20":177.81,"sma_60":173.1,"sma_120":180.51},{"date":"2026-06-18","open":183.7,"high":186.18,"low":181.96,"close":185.0,"volume":1170070,"rsi_14":54.48,"sma_20":179.25,"sma_60":173.53,"sma_120":180.51},{"date":"2026-06-22","open":183.51,"high":186.3,"low":178.92,"close":181.56,"volume":670146,"rsi_14":49.48,"sma_20":180.39,"sma_60":173.79,"sma_120":180.49},{"date":"2026-06-23","open":182.21,"high":187.64,"low":181.53,"close":186.6,"volume":632149,"rsi_14":62.23,"sma_20":181.7,"sma_60":174.15,"sma_120":180.48},{"date":"2026-06-24","open":189.91,"high":202.79,"low":189.91,"close":202.1,"volume":936779,"rsi_14":69.01,"sma_20":183.97,"sma_60":174.87,"sma_120":180.62},{"date":"2026-06-25","open":203.9,"high":213.9,"low":202.78,"close":212.71,"volume":1536058,"rsi_14":71.26,"sma_20":186.38,"sma_60":175.75,"sma_120":180.77},{"date":"2026-06-26","open":210.0,"high":217.19,"low":210.0,"close":215.75,"volume":1445803,"rsi_14":77.84,"sma_20":188.1,"sma_60":176.47,"sma_120":180.95},{"date":"2026-06-29","open":215.41,"high":225.87,"low":214.76,"close":225.57,"volume":1091785,"rsi_14":79.36,"sma_20":190.33,"sma_60":177.31,"sma_120":181.22},{"date":"2026-06-30","open":225.75,"high":228.09,"low":222.1,"close":226.79,"volume":1061317,"rsi_14":78.73,"sma_20":192.58,"sma_60":178.2,"sma_120":181.46},{"date":"2026-07-01","open":225.62,"high":236.62,"low":224.93,"close":229.09,"volume":1086091,"rsi_14":84.0,"sma_20":195.31,"sma_60":179.22,"sma_120":181.74},{"date":"2026-07-02","open":229.5,"high":231.46,"low":226.95,"close":230.69,"volume":845345,"rsi_14":83.89,"sma_20":197.83,"sma_60":180.23,"sma_120":182.03},{"date":"2026-07-06","open":227.59,"high":232.32,"low":223.85,"close":231.43,"volume":631921,"rsi_14":84.82,"sma_20":200.12,"sma_60":181.17,"sma_120":182.34},{"date":"2026-07-07","open":233.0,"high":234.92,"low":225.7,"close":228.68,"volume":806438,"rsi_14":81.05,"sma_20":202.49,"sma_60":182.06,"sma_120":182.6},{"date":"2026-07-08","open":226.03,"high":227.81,"low":218.38,"close":223.96,"volume":740867,"rsi_14":79.31,"sma_20":204.34,"sma_60":182.86,"sma_120":182.78},{"date":"2026-07-09","open":224.48,"high":233.72,"low":222.94,"close":233.6,"volume":652898,"rsi_14":85.06,"sma_20":206.55,"sma_60":183.78,"sma_120":183.03},{"date":"2026-07-10","open":235.0,"high":237.86,"low":232.61,"close":233.41,"volume":873246,"rsi_14":84.17,"sma_20":208.9,"sma_60":184.68,"sma_120":183.29},{"date":"2026-07-13","open":233.4,"high":235.81,"low":224.57,"close":229.75,"volume":910133,"rsi_14":84.01,"sma_20":210.99,"sma_60":185.5,"sma_120":183.5},{"date":"2026-07-14","open":228.37,"high":235.21,"low":225.25,"close":231.21,"volume":964753,"rsi_14":83.11,"sma_20":213.16,"sma_60":186.4,"sma_120":183.74},{"date":"2026-07-15","open":232.3,"high":233.86,"low":224.95,"close":228.22,"volume":860627,"rsi_14":73.87,"sma_20":215.16,"sma_60":187.15,"sma_120":183.96},{"date":"2026-07-16","open":228.37,"high":230.71,"low":224.76,"close":229.16,"volume":911481,"rsi_14":68.26,"sma_20":217.38,"sma_60":187.87,"sma_120":184.2},{"date":"2026-07-17","open":224.94,"high":228.53,"low":222.67,"close":224.35,"volume":710193,"rsi_14":59.21,"sma_20":219.48,"sma_60":188.56,"sma_120":184.39},{"date":"2026-07-20","open":220.04,"high":221.63,"low":216.34,"close":219.7,"volume":953020,"rsi_14":42.82,"sma_20":221.21,"sma_60":189.14,"sma_120":184.48},{"date":"2026-07-21","open":215.57,"high":223.62,"low":213.4,"close":219.4,"volume":925041,"rsi_14":40.88,"sma_20":223.11,"sma_60":190.0,"sma_120":184.51},{"date":"2026-07-22","open":218.19,"high":221.83,"low":216.99,"close":218.7,"volume":570783,"rsi_14":36.66,"sma_20":224.71,"sma_60":190.82,"sma_120":184.52},{"date":"2026-07-23","open":234.07,"high":238.85,"low":224.28,"close":229.29,"volume":1075145,"rsi_14":48.6,"sma_20":226.08,"sma_60":191.79,"sma_120":184.64},{"date":"2026-07-24","open":230.23,"high":231.97,"low":225.03,"close":226.58,"volume":476149,"rsi_14":45.13,"sma_20":226.77,"sma_60":192.78,"sma_120":184.69},{"date":"2026-07-27","open":225.86,"high":227.49,"low":222.68,"close":224.3,"volume":720345,"rsi_14":45.51,"sma_20":227.19,"sma_60":193.79,"sma_120":184.73},{"date":"2026-07-28","open":232.3,"high":242.73,"low":231.5,"close":240.43,"volume":1257913,"rsi_14":63.51,"sma_20":227.94,"sma_60":195.02,"sma_120":184.91},{"date":"2026-07-29","open":240.64,"high":242.4,"low":234.18,"close":234.8,"volume":1054453,"rsi_14":51.25,"sma_20":228.35,"sma_60":196.17,"sma_120":185.07},{"date":"2026-07-30","open":234.55,"high":235.5,"low":227.38,"close":234.62,"volume":937733,"rsi_14":50.99,"sma_20":228.61,"sma_60":197.2,"sma_120":185.16},{"date":"2026-07-31","open":235.71,"high":237.06,"low":230.06,"close":232.51,"volume":509244,"rsi_14":52.53,"sma_20":228.71,"sma_60":197.99,"sma_120":185.27},{"date":"2026-08-03","open":233.29,"high":235.7,"low":228.01,"close":230.87,"volume":608144,"rsi_14":49.61,"sma_20":228.67,"sma_60":198.81,"sma_120":184.11},{"date":"2026-08-04","open":234.33,"high":237.24,"low":228.52,"close":234.12,"volume":1146546,"rsi_14":55.28,"sma_20":228.95,"sma_60":199.68,"sma_120":184.55},{"date":"2026-08-05","open":267.99,"high":267.99,"low":252.07,"close":260.72,"volume":1782424,"rsi_14":69.33,"sma_20":230.79,"sma_60":201.07,"sma_120":185.34},{"date":"2026-08-06","open":264.89,"high":268.0,"low":255.79,"close":265.51,"volume":1307434,"rsi_14":75.23,"sma_20":232.38,"sma_60":202.69,"sma_120":186.23},{"date":"2026-08-07","open":261.53,"high":267.59,"low":260.82,"close":267.49,"volume":612509,"rsi_14":80.29,"sma_20":234.09,"sma_60":204.33,"sma_120":187.12},{"date":"2026-08-10","open":265.65,"high":277.07,"low":265.49,"close":277.0,"volume":1025376,"rsi_14":82.67,"sma_20":236.44,"sma_60":206.23,"sma_120":188.11},{"date":"2026-08-11","open":274.86,"high":282.39,"low":271.83,"close":282.0,"volume":1180227},{"date":"2026-08-12","open":282.92,"high":288.02,"low":280.0,"close":284.37,"volume":1166501,"rsi_14":82.72,"sma_20":241.8,"sma_60":210.51,"sma_120":190.14},{"date":"2026-08-13","open":286.3,"high":287.79,"low":278.84,"close":281.27,"volume":1054964},{"date":"2026-08-14","open":280.06,"high":283.19,"low":276.66,"close":280.05,"volume":750359,"rsi_14":83.38,"sma_20":247.19,"sma_60":214.82,"sma_120":192.05},{"date":"2026-08-17","open":279.48,"high":288.88,"low":279.03,"close":286.64,"volume":856798,"rsi_14":81.23,"sma_20":250.53,"sma_60":217.0,"sma_120":193.05},{"date":"2026-08-18","open":286.4,"high":289.6,"low":279.06,"close":279.19,"volume":703715,"rsi_14":79.6,"sma_20":253.54,"sma_60":219.01,"sma_120":193.98},{"date":"2026-08-19","open":284.22,"high":294.56,"low":280.68,"close":290.0,"volume":987465,"rsi_14":82.04,"sma_20":257.09,"sma_60":221.17,"sma_120":194.94},{"date":"2026-08-20","open":285.72,"high":299.32,"low":281.73,"close":291.45,"volume":1059363,"rsi_14":84.36,"sma_20":260.2,"sma_60":223.41,"sma_120":195.88},{"date":"2026-08-21","open":291.78,"high":298.18,"low":289.07,"close":295.19,"volume":887561,"rsi_14":86.62,"sma_20":263.63,"sma_60":225.59,"sma_120":196.85},{"date":"2026-08-24","open":297.63,"high":299.02,"low":290.73,"close":298.58,"volume":786066,"rsi_14":86.66,"sma_20":267.35,"sma_60":227.55,"sma_120":197.87},{"date":"2026-08-25","open":299.93,"high":300.59,"low":295.36,"close":297.64,"volume":883481,"rsi_14":79.41,"sma_20":270.19,"sma_60":229.49,"sma_120":198.86},{"date":"2026-08-26","open":293.17,"high":299.53,"low":290.01,"close":295.1,"volume":1231129,"rsi_14":74.47,"sma_20":273.21,"sma_60":231.38,"sma_120":199.8},{"date":"2026-08-27","open":297.01,"high":303.31,"low":295.93,"close":296.41,"volume":901386,"rsi_14":74.34,"sma_20":276.31,"sma_60":233.41,"sma_120":200.82},{"date":"2026-08-28","open":291.66,"high":294.88,"low":289.6,"close":291.5,"volume":659870,"rsi_14":63.24,"sma_20":279.26,"sma_60":235.27,"sma_120":201.78},{"date":"2026-08-31","open":285.91,"high":291.4,"low":284.34,"close":288.24,"volume":1086241,"rsi_14":55.91,"sma_20":282.13,"sma_60":236.97,"sma_120":202.78},{"date":"2026-09-01","open":289.26,"high":290.53,"low":280.91,"close":282.34,"volume":705710,"rsi_14":48.16,"sma_20":284.53,"sma_60":238.66,"sma_120":203.73},{"date":"2026-09-02","open":285.49,"high":292.55,"low":282.56,"close":291.76,"volume":606455,"rsi_14":58.33,"sma_20":286.09,"sma_60":240.41,"sma_120":204.89},{"date":"2026-09-03","open":294.21,"high":295.77,"low":285.56,"close":293.35,"volume":646350,"rsi_14":60.51,"sma_20":287.48,"sma_60":242.14,"sma_120":206.04},{"date":"2026-09-04","open":288.29,"high":291.69,"low":285.34,"close":288.5,"volume":738889,"rsi_14":51.6,"sma_20":288.53,"sma_60":243.84,"sma_120":207.18},{"date":"2026-09-08","open":285.6,"high":285.94,"low":280.16,"close":280.76,"volume":729160,"rsi_14":51.29,"sma_20":288.72,"sma_60":245.39,"sma_120":208.23},{"date":"2026-09-09","open":278.54,"high":280.75,"low":275.0,"close":278.35,"volume":789217,"rsi_14":39.09,"sma_20":288.53,"sma_60":246.9,"sma_120":209.24},{"date":"2026-09-10","open":275.38,"high":275.88,"low":272.06,"close":273.0,"volume":764684,"rsi_14":33.92,"sma_20":287.97,"sma_60":248.31,"sma_120":210.24},{"date":"2026-09-11","open":276.01,"high":280.4,"low":275.63,"close":278.26,"volume":767560,"rsi_14":35.5,"sma_20":287.81,"sma_60":249.86,"sma_120":211.28},{"date":"2026-09-14","open":278.27,"high":279.64,"low":267.27,"close":273.11,"volume":1385131,"rsi_14":29.0,"sma_20":287.47,"sma_60":251.38,"sma_120":212.24},{"date":"2026-09-15","open":272.27,"high":276.09,"low":269.93,"close":272.88,"volume":983750},{"date":"2026-09-16","open":272.78,"high":282.9,"low":270.88,"close":273.41,"volume":1014795,"rsi_14":31.41,"sma_20":286.5,"sma_60":254.38,"sma_120":214.09},{"date":"2026-09-17","open":280.11,"high":285.58,"low":274.4,"close":281.67,"volume":809837,"rsi_14":38.54,"sma_20":286.07,"sma_60":255.96,"sma_120":215.05},{"date":"2026-09-18","open":281.26,"high":283.0,"low":276.0,"close":278.06,"volume":1481168,"rsi_14":39.43,"sma_20":285.41,"sma_60":257.22,"sma_120":216.05},{"date":"2026-09-21","open":279.37,"high":281.63,"low":275.88,"close":279.01,"volume":952932},{"date":"2026-09-22","open":280.19,"high":290.11,"low":277.41,"close":285.11,"volume":1137111,"rsi_14":52.25,"sma_20":283.92,"sma_60":259.49,"sma_120":217.98},{"date":"2026-09-23","open":283.85,"high":291.09,"low":276.64,"close":277.33,"volume":1594221},{"date":"2026-09-24","open":277.0,"high":298.4,"low":276.95,"close":294.44,"volume":1590892,"rsi_14":50.76,"sma_20":282.88,"sma_60":261.48,"sma_120":219.84},{"date":"2026-09-25","open":293.19,"high":295.23,"low":287.23,"close":292.84,"volume":838263,"rsi_14":53.01,"sma_20":282.7,"sma_60":262.54,"sma_120":220.88},{"date":"2026-09-28","open":289.13,"high":296.88,"low":289.13,"close":294.59,"volume":901741,"rsi_14":60.45,"sma_20":282.85,"sma_60":263.6,"sma_120":221.92},{"date":"2026-09-29","open":294.71,"high":298.2,"low":289.38,"close":295.96,"volume":661450,"rsi_14":63.54,"sma_20":283.24,"sma_60":264.68,"sma_120":222.92},{"date":"2026-09-30","open":296.97,"high":298.98,"low":293.45,"close":295.01,"volume":799358,"rsi_14":68.15,"sma_20":283.87,"sma_60":265.78,"sma_120":223.92},{"date":"2026-10-01","open":291.86,"high":297.0,"low":284.61,"close":286.83,"volume":823070},{"date":"2026-10-02","open":287.91,"high":290.61,"low":285.75,"close":290.19,"volume":445516,"rsi_14":63.82,"sma_20":283.47,"sma_60":267.78,"sma_120":225.78},{"date":"2026-10-05","open":292.05,"high":312.26,"low":292.02,"close":310.77,"volume":1305696},{"date":"2026-10-06","open":319.8,"high":333.3,"low":300.01,"close":304.96,"volume":1923248,"rsi_14":68.14,"sma_20":285.79,"sma_60":270.32,"sma_120":227.91},{"date":"2026-10-07","open":303.38,"high":305.18,"low":294.28,"close":300.3,"volume":1242235,"rsi_14":61.13,"sma_20":286.89,"sma_60":271.47,"sma_120":228.94},{"date":"2026-10-08","open":297.01,"high":298.27,"low":288.43,"close":298.0,"volume":1176902,"rsi_14":62.18,"sma_20":288.14,"sma_60":272.63,"sma_120":229.89},{"date":"2026-10-09","open":294.6,"high":305.2,"low":294.6,"close":301.79,"volume":679856,"rsi_14":63.35,"sma_20":289.31,"sma_60":273.84,"sma_120":230.86},{"date":"2026-10-12","open":301.8,"high":303.1,"low":299.27,"close":301.86,"volume":543771,"rsi_14":60.67,"sma_20":290.76,"sma_60":275.14,"sma_120":231.85},{"date":"2026-10-13","open":301.0,"high":302.77,"low":295.15,"close":299.02,"volume":753331,"rsi_14":64.63,"sma_20":292.06,"sma_60":276.46,"sma_120":232.8},{"date":"2026-10-14","open":297.53,"high":310.53,"low":296.0,"close":302.0,"volume":941768,"rsi_14":56.22,"sma_20":293.48,"sma_60":277.83,"sma_120":233.92},{"date":"2026-10-15","open":301.81,"high":309.48,"low":295.4,"close":306.24,"volume":928440,"rsi_14":60.75,"sma_20":294.72,"sma_60":279.3,"sma_120":235.06},{"date":"2026-10-16","open":306.09,"high":308.83,"low":296.35,"close":300.15,"volume":674593,"rsi_14":54.22,"sma_20":295.82,"sma_60":280.48,"sma_120":236.13},{"date":"2026-10-19","open":303.33,"high":305.99,"low":297.56,"close":300.02,"volume":506634,"rsi_14":53.11,"sma_20":296.87,"sma_60":281.7,"sma_120":237.24},{"date":"2026-10-20","open":308.84,"high":317.59,"low":304.0,"close":315.45,"volume":1273538,"rsi_14":62.69,"sma_20":298.39,"sma_60":283.22,"sma_120":238.5},{"date":"2026-10-21","open":313.83,"high":348.95,"low":313.83,"close":344.87,"volume":2745188,"rsi_14":78.56,"sma_20":301.77,"sma_60":284.96,"sma_120":239.99},{"date":"2026-10-22","open":341.43,"high":351.21,"low":337.78,"close":339.66,"volume":2662496,"rsi_14":73.92,"sma_20":304.03,"sma_60":286.71,"sma_120":241.44},{"date":"2026-10-23","open":335.62,"high":347.19,"low":332.17,"close":345.37,"volume":822279,"rsi_14":69.47,"sma_20":306.65,"sma_60":288.55,"sma_120":242.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.77,"pbr":1.37,"ttm_eps":null,"close":206.58},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.68,"pbr":1.28,"ttm_eps":null,"close":196.97},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":21.93,"pbr":1.31,"ttm_eps":null,"close":184.6},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.01,"pbr":1.16,"ttm_eps":null,"close":150.52},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.17,"pbr":1.11,"ttm_eps":null,"close":151.73},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.83,"pbr":1.13,"ttm_eps":null,"close":156.46},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.4,"pbr":1.55,"ttm_eps":null,"close":199.48},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.25,"pbr":1.44,"ttm_eps":null,"close":172.5},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.91,"pbr":1.97,"ttm_eps":null,"close":226.79}],"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":"Charles River Laboratories","phase":"above-fold","symbol_resolved":true}