{"status":"ok","report":{"price_analysis":{"current":328.95,"change_1d":-0.3,"change_7d":3.2,"change_30d":4.3,"high_30d":331.71,"low_30d":302.71,"position_in_range":90.0,"support":305.61,"resistance":328.81},"summary":"Laboratory Corporation of America Holdings(LH)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 269.75억. 현재가 $328.96, 전일 대비 -0.3%, 30일 +4.3%. PER 18.8배 / ROE 3.5%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.8배입니다. ROE 3.5%입니다. 시가총액 269.75억. 매출 143.48억, 영업이익 16.17억.","grade":"C","comment":"PER 18.81배, ROE 3.47%","per":18.81,"pbr":3.12,"roe":3.47,"eps":17.490000000000002,"revenue":14348000000.0,"operating_income":1617400000.0,"net_income":1002300000.0,"market_cap":26973900000,"profit_margin":6.99,"roa":1.61,"operating_margin":11.27,"gross_margin":29.8,"debt_ratio":0.7861342194543849,"total_assets":18532300000.0,"total_equity":8606800000.0,"total_debt":6766100000.0,"dividend_yield":1.11,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.89)가 시그널선(0.90)을 상회합니다(골든크로스). SMA20 316, SMA60 320 — 혼조세입니다. 볼린저밴드 301~330 (현재 위치 97%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.89740698985341,"macd":2.8850105238915376,"macd_signal":0.9008363356123124,"sma_20":315.619,"sma_60":320.09233333333333,"bb_upper":329.90226139227315,"bb_lower":301.3357386077269,"atr_14":7.466785714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 18.81x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.6,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.9,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.3,"unit":"%","percentile":62,"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":61,"summary":"유동비율 1.8x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.8,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.77,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":26.5,"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":"PER 18.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.52,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":0.68,"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":29.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.81,"current_pbr":3.12,"per_5y_high":38.31,"per_5y_low":15.15,"per_5y_avg":21.11,"per_percentile":66.7,"pbr_5y_high":2.2,"pbr_5y_low":1.67,"pbr_5y_avg":1.96,"pbr_percentile":100.0,"per_5y_median":17.45,"pbr_5y_median":1.95,"history":[{"quarter":"2024-Q2","per":38.31,"pbr":1.67},{"quarter":"2024-Q3","per":33.34,"pbr":1.81},{"quarter":"2024-Q4","per":18.87,"pbr":1.89},{"quarter":"2025-Q1","per":17.45,"pbr":1.86},{"quarter":"2025-Q2","per":17.16,"pbr":2.06},{"quarter":"2025-Q3","per":17.96,"pbr":2.2},{"quarter":"2025-Q4","per":15.15,"pbr":1.95},{"quarter":"2026-Q1","per":15.76,"pbr":2.05},{"quarter":"2026-Q2","per":15.97,"pbr":2.19},{"quarter":"현재","per":18.81,"pbr":3.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":199.0026,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":219.2145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":225.6163,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":229.637,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":259.7671,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":284.1814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":249.0308,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":265.5029,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":279.3997,"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":38.31,"eps":5.194,"close":199.0,"source":"reported"},{"date":"2024-07","per":40.56,"eps":5.194,"close":210.67,"source":"reported"},{"date":"2024-08","per":43.42,"eps":5.194,"close":225.5,"source":"reported"},{"date":"2024-09","per":33.34,"eps":6.5759,"close":219.21,"source":"reported"},{"date":"2024-10","per":34.05,"eps":6.5759,"close":223.91,"source":"reported"},{"date":"2024-11","per":36.08,"eps":6.5759,"close":237.26,"source":"reported"},{"date":"2024-12","per":18.87,"eps":11.9568,"close":225.62,"source":"reported"},{"date":"2025-01","per":20.55,"eps":11.9568,"close":245.77,"source":"reported"},{"date":"2025-02","per":20.72,"eps":11.9568,"close":247.69,"source":"reported"},{"date":"2025-03","per":17.45,"eps":13.1622,"close":229.64,"source":"reported"},{"date":"2025-04","per":18.07,"eps":13.1622,"close":237.8,"source":"reported"},{"date":"2025-05","per":18.72,"eps":13.1622,"close":246.37,"source":"reported"},{"date":"2025-06","per":17.16,"eps":15.14,"close":259.77,"source":"reported"},{"date":"2025-07","per":16.96,"eps":15.14,"close":256.8,"source":"reported"},{"date":"2025-08","per":18.18,"eps":15.14,"close":275.2,"source":"reported"},{"date":"2025-09","per":17.96,"eps":15.82,"close":284.18,"source":"reported"},{"date":"2025-10","per":15.89,"eps":15.82,"close":251.41,"source":"reported"},{"date":"2025-11","per":16.86,"eps":15.82,"close":266.8,"source":"reported"},{"date":"2025-12","per":15.15,"eps":16.44,"close":249.03,"source":"reported"},{"date":"2026-01","per":16.39,"eps":16.44,"close":269.52,"source":"reported"},{"date":"2026-02","per":17.5,"eps":16.44,"close":287.7,"source":"reported"},{"date":"2026-03","per":15.76,"eps":16.85,"close":265.5,"source":"reported"},{"date":"2026-04","per":15.17,"eps":16.85,"close":255.54,"source":"reported"},{"date":"2026-05","per":15.4,"eps":16.85,"close":259.5,"source":"reported"},{"date":"2026-06","per":15.97,"eps":17.49,"close":279.4,"source":"reported"},{"date":"2026-07","per":17.64,"eps":17.49,"close":308.54,"source":"reported"},{"date":"2026-08","per":19.02,"eps":17.49,"close":332.66,"source":"reported"},{"date":"2026-09","per":17.62,"eps":17.49,"close":308.11,"source":"reported"},{"date":"2026-10","per":18.81,"eps":17.49,"close":328.96,"source":"reported"}],"trailing_per_history_meta":{"avg":21.64,"std":8.43,"upper_1sd":30.07,"lower_1sd":13.21,"current":18.81,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.11,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.77,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.11,"summary":"배당수익률 1.11%","metrics":[{"name":"배당수익률","value":1.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.8배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:17.623689+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":25.74,"pbr":2.564,"roe":0.034705116884324025,"dividend_yield":1.11,"eps":4.99,"revenue":3731100000.0,"operating_income":451600000.0,"net_income":298700000.0,"market_cap":22154887000.0,"profit_margin":0.08005681970464475,"operating_margin":0.12103669159229181,"roa":0.016117805129422683,"gross_margin":0.2980354319101605,"total_equity":8606800000.0,"total_assets":18532300000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.7,"pbr":2.564,"roe":0.031826409733519696,"dividend_yield":1.09,"eps":4.25,"revenue":3537600000.0,"operating_income":387200000.0,"net_income":277800000.0,"market_cap":22154887000.0,"profit_margin":0.07852781546811398,"operating_margin":0.10945273631840796,"roa":0.014554332507295504,"gross_margin":0.2652080506558118,"total_equity":8728600000.0,"total_assets":19087100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.019107171860135965,"dividend_yield":null,"eps":4.07,"revenue":3515800000.0,"operating_income":382000000.0,"net_income":164700000.0,"market_cap":null,"profit_margin":0.04684566812674214,"operating_margin":0.10865236930428351,"roa":0.008954639612454941,"gross_margin":0.26184652141760056,"total_equity":8619800000.0,"total_assets":18392700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03002219181547448,"dividend_yield":null,"eps":4.18,"revenue":3563500000.0,"operating_income":396600000.0,"net_income":261100000.0,"market_cap":null,"profit_margin":0.07327066086712501,"operating_margin":0.11129507506664796,"roa":0.014297761422876419,"gross_margin":0.2876666198961695,"total_equity":8696900000.0,"total_assets":18261600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0280784165614267,"dividend_yield":null,"eps":4.35,"revenue":3527300000.0,"operating_income":394500000.0,"net_income":237900000.0,"market_cap":null,"profit_margin":0.0674453548039577,"operating_margin":0.11184191874805091,"roa":0.013172830414343379,"gross_margin":0.29660079947835455,"total_equity":8472700000.0,"total_assets":18059900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025615716108529744,"dividend_yield":null,"eps":3.84,"revenue":3345100000.0,"operating_income":326000000.0,"net_income":212800000.0,"market_cap":null,"profit_margin":0.06361543750560521,"operating_margin":0.09745598038922604,"roa":0.012088299117236051,"gross_margin":0.28339959941406834,"total_equity":8307400000.0,"total_assets":17603800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017808797595688135,"dividend_yield":null,"eps":3.45,"revenue":3329400000.0,"operating_income":216500000.0,"net_income":143400000.0,"market_cap":null,"profit_margin":0.04307082357181474,"operating_margin":0.065026731543221,"roa":0.007802383154687415,"gross_margin":0.2692076650447528,"total_equity":8052200000.0,"total_assets":18379000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020721646960906708,"dividend_yield":null,"eps":3.5,"revenue":3282000000.0,"operating_income":254100000.0,"net_income":169300000.0,"market_cap":null,"profit_margin":0.051584399756246194,"operating_margin":0.07742230347349177,"roa":0.009096037609133648,"gross_margin":0.27556368068251064,"total_equity":8170200000.0,"total_assets":18612500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02564390816657923,"dividend_yield":null,"eps":2.3722441012675892,"revenue":3220900000.0,"operating_income":294800000.0,"net_income":205300000.0,"market_cap":null,"profit_margin":0.06373994846161012,"operating_margin":0.09152721289080691,"roa":0.012284365407514226,"gross_margin":0.2876214722593064,"total_equity":8005800000.0,"total_assets":16712300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.028644655510327154,"dividend_yield":null,"eps":2.634542888889481,"revenue":3176600000.0,"operating_income":321300000.0,"net_income":228000000.0,"market_cap":null,"profit_margin":0.07177485361707486,"operating_margin":0.10114587924195681,"roa":0.013792269070231686,"gross_margin":0.2824718252219354,"total_equity":7959600000.0,"total_assets":16531000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02121904761904762,"dividend_yield":null,"eps":-1.9308426172518958,"revenue":3033300000.0,"operating_income":-122800000.0,"net_income":-167100000.0,"market_cap":null,"profit_margin":-0.05508851745623578,"operating_margin":-0.04048396136221277,"roa":-0.009990971653383238,"gross_margin":0.2707941845514786,"total_equity":7875000000.0,"total_assets":16725100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02328180767423251,"dividend_yield":null,"eps":2.1180338225150956,"revenue":3056800000.0,"operating_income":252300000.0,"net_income":183300000.0,"market_cap":null,"profit_margin":0.05996466893483381,"operating_margin":0.08253729390211986,"roa":0.010855146275020728,"gross_margin":0.2784611358283172,"total_equity":7873100000.0,"total_assets":16886000000.0}],"current_price":328.95,"change_pct":-0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":139.67},{"date":"2016-10-25","close":138.41},{"date":"2016-10-26","close":126.46},{"date":"2016-10-27","close":123.95},{"date":"2016-10-28","close":124.0},{"date":"2016-10-31","close":125.34},{"date":"2016-11-01","close":123.83},{"date":"2016-11-02","close":124.02},{"date":"2016-11-03","close":121.63},{"date":"2016-11-04","close":121.89},{"date":"2016-11-07","close":125.14},{"date":"2016-11-08","close":126.06},{"date":"2016-11-09","close":121.72},{"date":"2016-11-10","close":126.21},{"date":"2016-11-11","close":124.82},{"date":"2016-11-14","close":127.5},{"date":"2016-11-15","close":128.03},{"date":"2016-11-16","close":127.01},{"date":"2016-11-17","close":127.12},{"date":"2016-11-18","close":126.0},{"date":"2016-11-21","close":126.12},{"date":"2016-11-22","close":124.73},{"date":"2016-11-23","close":126.01},{"date":"2016-11-25","close":127.51},{"date":"2016-11-28","close":125.71},{"date":"2016-11-29","close":127.72},{"date":"2016-11-30","close":125.85},{"date":"2016-12-01","close":123.65},{"date":"2016-12-02","close":124.48},{"date":"2016-12-05","close":125.25},{"date":"2016-12-06","close":125.11},{"date":"2016-12-07","close":126.38},{"date":"2016-12-08","close":127.06},{"date":"2016-12-09","close":127.79},{"date":"2016-12-12","close":129.15},{"date":"2016-12-13","close":129.61},{"date":"2016-12-14","close":127.35},{"date":"2016-12-15","close":127.38},{"date":"2016-12-16","close":127.76},{"date":"2016-12-19","close":127.82},{"date":"2016-12-20","close":128.36},{"date":"2016-12-21","close":128.43},{"date":"2016-12-22","close":126.82},{"date":"2016-12-23","close":128.23},{"date":"2016-12-27","close":128.69},{"date":"2016-12-28","close":127.56},{"date":"2016-12-29","close":128.17},{"date":"2016-12-30","close":128.38},{"date":"2017-01-03","close":129.07},{"date":"2017-01-04","close":130.1},{"date":"2017-01-05","close":129.11},{"date":"2017-01-06","close":129.34},{"date":"2017-01-09","close":130.73},{"date":"2017-01-10","close":132.06},{"date":"2017-01-11","close":134.94},{"date":"2017-01-12","close":134.65},{"date":"2017-01-13","close":134.33},{"date":"2017-01-17","close":133.99},{"date":"2017-01-18","close":134.39},{"date":"2017-01-19","close":132.74},{"date":"2017-01-20","close":132.4},{"date":"2017-01-23","close":132.54},{"date":"2017-01-24","close":133.04},{"date":"2017-01-25","close":135.09},{"date":"2017-01-26","close":133.83},{"date":"2017-01-27","close":133.63},{"date":"2017-01-30","close":132.5},{"date":"2017-01-31","close":134.21},{"date":"2017-02-01","close":136.37},{"date":"2017-02-02","close":136.49},{"date":"2017-02-03","close":137.69},{"date":"2017-02-06","close":129.86},{"date":"2017-02-07","close":130.6},{"date":"2017-02-08","close":131.49},{"date":"2017-02-09","close":133.83},{"date":"2017-02-10","close":135.01},{"date":"2017-02-13","close":134.93},{"date":"2017-02-14","close":135.88},{"date":"2017-02-15","close":136.37},{"date":"2017-02-16","close":139.13},{"date":"2017-02-17","close":139.59},{"date":"2017-02-21","close":139.64},{"date":"2017-02-22","close":139.02},{"date":"2017-02-23","close":140.27},{"date":"2017-02-24","close":142.89},{"date":"2017-02-27","close":142.82},{"date":"2017-02-28","close":142.26},{"date":"2017-03-01","close":142.74},{"date":"2017-03-02","close":141.93},{"date":"2017-03-03","close":142.29},{"date":"2017-03-06","close":142.43},{"date":"2017-03-07","close":142.09},{"date":"2017-03-08","close":142.11},{"date":"2017-03-09","close":143.13},{"date":"2017-03-10","close":143.94},{"date":"2017-03-13","close":144.24},{"date":"2017-03-14","close":143.09},{"date":"2017-03-15","close":144.27},{"date":"2017-03-16","close":144.18},{"date":"2017-03-17","close":143.75},{"date":"2017-03-20","close":143.64},{"date":"2017-03-21","close":142.47},{"date":"2017-03-22","close":142.3},{"date":"2017-03-23","close":141.5},{"date":"2017-03-24","close":142.0},{"date":"2017-03-27","close":142.53},{"date":"2017-03-28","close":142.91},{"date":"2017-03-29","close":143.19},{"date":"2017-03-30","close":143.98},{"date":"2017-03-31","close":143.47},{"date":"2017-04-03","close":144.55},{"date":"2017-04-04","close":143.51},{"date":"2017-04-05","close":143.55},{"date":"2017-04-06","close":144.02},{"date":"2017-04-07","close":143.39},{"date":"2017-04-10","close":143.49},{"date":"2017-04-11","close":143.34},{"date":"2017-04-12","close":142.57},{"date":"2017-04-13","close":142.1},{"date":"2017-04-17","close":142.51},{"date":"2017-04-18","close":142.19},{"date":"2017-04-19","close":142.8},{"date":"2017-04-20","close":145.66},{"date":"2017-04-21","close":143.29},{"date":"2017-04-24","close":144.61},{"date":"2017-04-25","close":138.89},{"date":"2017-04-26","close":138.69},{"date":"2017-04-27","close":139.68},{"date":"2017-04-28","close":140.15},{"date":"2017-05-01","close":141.01},{"date":"2017-05-02","close":141.07},{"date":"2017-05-03","close":140.6},{"date":"2017-05-04","close":140.9},{"date":"2017-05-05","close":142.38},{"date":"2017-05-08","close":142.19},{"date":"2017-05-09","close":142.03},{"date":"2017-05-10","close":141.7},{"date":"2017-05-11","close":141.13},{"date":"2017-05-12","close":139.32},{"date":"2017-05-15","close":140.53},{"date":"2017-05-16","close":138.14},{"date":"2017-05-17","close":137.51},{"date":"2017-05-18","close":138.26},{"date":"2017-05-19","close":139.35},{"date":"2017-05-22","close":140.3},{"date":"2017-05-23","close":139.7},{"date":"2017-05-24","close":140.68},{"date":"2017-05-25","close":141.8},{"date":"2017-05-26","close":140.1},{"date":"2017-05-30","close":138.52},{"date":"2017-05-31","close":139.0},{"date":"2017-06-01","close":142.07},{"date":"2017-06-02","close":141.58},{"date":"2017-06-05","close":139.92},{"date":"2017-06-06","close":139.29},{"date":"2017-06-07","close":140.47},{"date":"2017-06-08","close":139.87},{"date":"2017-06-09","close":140.61},{"date":"2017-06-12","close":140.72},{"date":"2017-06-13","close":141.64},{"date":"2017-06-14","close":141.11},{"date":"2017-06-15","close":140.4},{"date":"2017-06-16","close":140.77},{"date":"2017-06-19","close":141.89},{"date":"2017-06-20","close":144.45},{"date":"2017-06-21","close":146.21},{"date":"2017-06-22","close":150.34},{"date":"2017-06-23","close":151.62},{"date":"2017-06-26","close":152.3},{"date":"2017-06-27","close":150.3},{"date":"2017-06-28","close":152.97},{"date":"2017-06-29","close":152.05},{"date":"2017-06-30","close":154.14},{"date":"2017-07-03","close":151.6},{"date":"2017-07-05","close":153.33},{"date":"2017-07-06","close":150.99},{"date":"2017-07-07","close":151.45},{"date":"2017-07-10","close":151.52},{"date":"2017-07-11","close":151.47},{"date":"2017-07-12","close":152.45},{"date":"2017-07-13","close":152.42},{"date":"2017-07-14","close":153.3},{"date":"2017-07-17","close":153.68},{"date":"2017-07-18","close":153.31},{"date":"2017-07-19","close":155.01},{"date":"2017-07-20","close":156.12},{"date":"2017-07-21","close":156.55},{"date":"2017-07-24","close":157.89},{"date":"2017-07-25","close":156.93},{"date":"2017-07-26","close":161.17},{"date":"2017-07-27","close":160.1},{"date":"2017-07-28","close":160.07},{"date":"2017-07-31","close":158.91},{"date":"2017-08-01","close":160.46},{"date":"2017-08-02","close":159.85},{"date":"2017-08-03","close":160.56},{"date":"2017-08-04","close":158.65},{"date":"2017-08-07","close":158.21},{"date":"2017-08-08","close":157.43},{"date":"2017-08-09","close":157.75},{"date":"2017-08-10","close":156.4},{"date":"2017-08-11","close":156.21},{"date":"2017-08-14","close":156.5},{"date":"2017-08-15","close":156.76},{"date":"2017-08-16","close":156.44},{"date":"2017-08-17","close":154.56},{"date":"2017-08-18","close":153.91},{"date":"2017-08-21","close":153.74},{"date":"2017-08-22","close":155.4},{"date":"2017-08-23","close":153.66},{"date":"2017-08-24","close":154.42},{"date":"2017-08-25","close":154.77},{"date":"2017-08-28","close":153.22},{"date":"2017-08-29","close":152.88},{"date":"2017-08-30","close":153.84},{"date":"2017-08-31","close":156.87},{"date":"2017-09-01","close":157.61},{"date":"2017-09-05","close":157.0},{"date":"2017-09-06","close":158.48},{"date":"2017-09-07","close":158.04},{"date":"2017-09-08","close":157.55},{"date":"2017-09-11","close":159.21},{"date":"2017-09-12","close":158.67},{"date":"2017-09-13","close":155.21},{"date":"2017-09-14","close":154.09},{"date":"2017-09-15","close":153.6},{"date":"2017-09-18","close":153.75},{"date":"2017-09-19","close":152.85},{"date":"2017-09-20","close":154.15},{"date":"2017-09-21","close":153.89},{"date":"2017-09-22","close":155.07},{"date":"2017-09-25","close":150.32},{"date":"2017-09-26","close":150.82},{"date":"2017-09-27","close":149.47},{"date":"2017-09-28","close":149.75},{"date":"2017-09-29","close":150.97},{"date":"2017-10-02","close":151.38},{"date":"2017-10-03","close":150.92},{"date":"2017-10-04","close":152.18},{"date":"2017-10-05","close":151.68},{"date":"2017-10-06","close":151.65},{"date":"2017-10-09","close":149.27},{"date":"2017-10-10","close":149.48},{"date":"2017-10-11","close":149.28},{"date":"2017-10-12","close":150.26},{"date":"2017-10-13","close":149.6},{"date":"2017-10-16","close":149.67},{"date":"2017-10-17","close":149.73},{"date":"2017-10-18","close":147.99},{"date":"2017-10-19","close":151.32},{"date":"2017-10-20","close":151.72},{"date":"2017-10-23","close":151.77},{"date":"2017-10-24","close":150.86},{"date":"2017-10-25","close":152.74},{"date":"2017-10-26","close":153.39},{"date":"2017-10-27","close":155.4},{"date":"2017-10-30","close":154.17},{"date":"2017-10-31","close":153.71},{"date":"2017-11-01","close":151.31},{"date":"2017-11-02","close":151.81},{"date":"2017-11-03","close":153.74},{"date":"2017-11-06","close":151.74},{"date":"2017-11-07","close":152.39},{"date":"2017-11-08","close":151.79},{"date":"2017-11-09","close":152.09},{"date":"2017-11-10","close":150.46},{"date":"2017-11-13","close":149.87},{"date":"2017-11-14","close":149.91},{"date":"2017-11-15","close":149.37},{"date":"2017-11-16","close":151.02},{"date":"2017-11-17","close":150.36},{"date":"2017-11-20","close":150.72},{"date":"2017-11-21","close":152.84},{"date":"2017-11-22","close":151.91},{"date":"2017-11-24","close":151.09},{"date":"2017-11-27","close":151.55},{"date":"2017-11-28","close":151.22},{"date":"2017-11-29","close":157.02},{"date":"2017-11-30","close":158.27},{"date":"2017-12-01","close":156.49},{"date":"2017-12-04","close":157.91},{"date":"2017-12-05","close":155.22},{"date":"2017-12-06","close":155.51},{"date":"2017-12-07","close":155.26},{"date":"2017-12-08","close":156.26},{"date":"2017-12-11","close":155.79},{"date":"2017-12-12","close":156.02},{"date":"2017-12-13","close":156.26},{"date":"2017-12-14","close":155.84},{"date":"2017-12-15","close":159.06},{"date":"2017-12-18","close":161.46},{"date":"2017-12-19","close":163.95},{"date":"2017-12-20","close":163.03},{"date":"2017-12-21","close":161.38},{"date":"2017-12-22","close":160.72},{"date":"2017-12-26","close":161.04},{"date":"2017-12-27","close":160.75},{"date":"2017-12-28","close":160.85},{"date":"2017-12-29","close":159.51},{"date":"2018-01-02","close":132.5006},{"date":"2018-01-03","close":133.1129},{"date":"2018-01-04","close":132.6313},{"date":"2018-01-05","close":135.9131},{"date":"2018-01-08","close":135.4723},{"date":"2018-01-09","close":139.2277},{"date":"2018-01-10","close":139.1706},{"date":"2018-01-11","close":139.0154},{"date":"2018-01-12","close":140.1257},{"date":"2018-01-16","close":139.6032},{"date":"2018-01-17","close":140.9503},{"date":"2018-01-18","close":141.3258},{"date":"2018-01-19","close":142.3708},{"date":"2018-01-22","close":143.8975},{"date":"2018-01-23","close":143.5056},{"date":"2018-01-24","close":142.7382},{"date":"2018-01-25","close":142.632},{"date":"2018-01-26","close":144.0199},{"date":"2018-01-29","close":145.4078},{"date":"2018-01-30","close":144.8853},{"date":"2018-01-31","close":142.4606},{"date":"2018-02-01","close":141.2687},{"date":"2018-02-02","close":138.5092},{"date":"2018-02-05","close":133.2517},{"date":"2018-02-06","close":137.701},{"date":"2018-02-07","close":138.5092},{"date":"2018-02-08","close":135.0804},{"date":"2018-02-09","close":137.2194},{"date":"2018-02-12","close":137.5541},{"date":"2018-02-13","close":139.6114},{"date":"2018-02-14","close":140.983},{"date":"2018-02-15","close":142.0197},{"date":"2018-02-16","close":145.1466},{"date":"2018-02-20","close":142.3871},{"date":"2018-02-21","close":141.8565},{"date":"2018-02-22","close":139.7747},{"date":"2018-02-23","close":140.7217},{"date":"2018-02-26","close":142.7382},{"date":"2018-02-27","close":143.1463},{"date":"2018-02-28","close":140.9911},{"date":"2018-03-01","close":139.0644},{"date":"2018-03-02","close":140.6074},{"date":"2018-03-05","close":142.0443},{"date":"2018-03-06","close":141.0074},{"date":"2018-03-07","close":139.9706},{"date":"2018-03-08","close":141.0728},{"date":"2018-03-09","close":143.4811},{"date":"2018-03-12","close":143.3668},{"date":"2018-03-13","close":142.5831},{"date":"2018-03-14","close":142.3382},{"date":"2018-03-15","close":141.9136},{"date":"2018-03-16","close":141.9136},{"date":"2018-03-19","close":139.2604},{"date":"2018-03-20","close":139.1951},{"date":"2018-03-21","close":138.4358},{"date":"2018-03-22","close":135.2764},{"date":"2018-03-23","close":132.6557},{"date":"2018-03-26","close":134.4926},{"date":"2018-03-27","close":132.8517},{"date":"2018-03-28","close":131.872},{"date":"2018-03-29","close":132.0516},{"date":"2018-04-02","close":130.8923},{"date":"2018-04-03","close":133.4558},{"date":"2018-04-04","close":133.7579},{"date":"2018-04-05","close":134.7538},{"date":"2018-04-06","close":131.97},{"date":"2018-04-09","close":132.7782},{"date":"2018-04-10","close":134.8192},{"date":"2018-04-11","close":134.0273},{"date":"2018-04-12","close":134.6233},{"date":"2018-04-13","close":134.558},{"date":"2018-04-16","close":135.9295},{"date":"2018-04-17","close":136.1581},{"date":"2018-04-18","close":136.8275},{"date":"2018-04-19","close":137.3663},{"date":"2018-04-20","close":134.8437},{"date":"2018-04-23","close":136.0274},{"date":"2018-04-24","close":135.5866},{"date":"2018-04-25","close":140.9993},{"date":"2018-04-26","close":140.8115},{"date":"2018-04-27","close":142.4769},{"date":"2018-04-30","close":139.3991},{"date":"2018-05-01","close":139.5053},{"date":"2018-05-02","close":139.5543},{"date":"2018-05-03","close":138.4929},{"date":"2018-05-04","close":139.8481},{"date":"2018-05-07","close":139.693},{"date":"2018-05-08","close":138.7869},{"date":"2018-05-09","close":140.3053},{"date":"2018-05-10","close":142.0524},{"date":"2018-05-11","close":143.6362},{"date":"2018-05-14","close":144.6159},{"date":"2018-05-15","close":143.5464},{"date":"2018-05-16","close":144.3955},{"date":"2018-05-17","close":143.9302},{"date":"2018-05-18","close":143.8567},{"date":"2018-05-21","close":145.0567},{"date":"2018-05-22","close":144.2322},{"date":"2018-05-23","close":143.3341},{"date":"2018-05-24","close":143.1954},{"date":"2018-05-25","close":148.6979},{"date":"2018-05-29","close":147.0406},{"date":"2018-05-30","close":149.4653},{"date":"2018-05-31","close":147.4324},{"date":"2018-06-01","close":148.9265},{"date":"2018-06-04","close":149.4408},{"date":"2018-06-05","close":148.8693},{"date":"2018-06-06","close":150.7144},{"date":"2018-06-07","close":150.1837},{"date":"2018-06-08","close":152.6329},{"date":"2018-06-11","close":154.2575},{"date":"2018-06-12","close":154.282},{"date":"2018-06-13","close":153.2778},{"date":"2018-06-14","close":153.384},{"date":"2018-06-15","close":154.633},{"date":"2018-06-18","close":151.7757},{"date":"2018-06-19","close":152.9186},{"date":"2018-06-20","close":152.8043},{"date":"2018-06-21","close":153.1391},{"date":"2018-06-22","close":154.4044},{"date":"2018-06-25","close":153.0819},{"date":"2018-06-26","close":149.5877},{"date":"2018-06-27","close":146.4528},{"date":"2018-06-28","close":146.5426},{"date":"2018-06-29","close":146.5671},{"date":"2018-07-02","close":147.5876},{"date":"2018-07-03","close":146.8773},{"date":"2018-07-05","close":147.5957},{"date":"2018-07-06","close":148.0447},{"date":"2018-07-09","close":148.6897},{"date":"2018-07-10","close":150.6246},{"date":"2018-07-11","close":150.5919},{"date":"2018-07-12","close":151.8491},{"date":"2018-07-13","close":152.837},{"date":"2018-07-16","close":152.2084},{"date":"2018-07-17","close":150.9103},{"date":"2018-07-18","close":151.7757},{"date":"2018-07-19","close":152.6574},{"date":"2018-07-20","close":152.6166},{"date":"2018-07-23","close":153.7024},{"date":"2018-07-24","close":150.6082},{"date":"2018-07-25","close":146.6732},{"date":"2018-07-26","close":142.4933},{"date":"2018-07-27","close":142.0361},{"date":"2018-07-30","close":140.9013},{"date":"2018-07-31","close":143.1463},{"date":"2018-08-01","close":142.7545},{"date":"2018-08-02","close":144.0853},{"date":"2018-08-03","close":146.0609},{"date":"2018-08-06","close":146.4201},{"date":"2018-08-07","close":147.0488},{"date":"2018-08-08","close":146.812},{"date":"2018-08-09","close":146.9018},{"date":"2018-08-10","close":146.6161},{"date":"2018-08-13","close":146.763},{"date":"2018-08-14","close":147.4324},{"date":"2018-08-15","close":146.3058},{"date":"2018-08-16","close":146.0364},{"date":"2018-08-17","close":148.7387},{"date":"2018-08-20","close":146.1507},{"date":"2018-08-21","close":144.9751},{"date":"2018-08-22","close":144.1587},{"date":"2018-08-23","close":143.6199},{"date":"2018-08-24","close":142.6239},{"date":"2018-08-27","close":142.1994},{"date":"2018-08-28","close":142.2484},{"date":"2018-08-29","close":142.0034},{"date":"2018-08-30","close":141.1217},{"date":"2018-08-31","close":141.1299},{"date":"2018-09-04","close":138.0929},{"date":"2018-09-05","close":137.8888},{"date":"2018-09-06","close":138.5501},{"date":"2018-09-07","close":136.8847},{"date":"2018-09-10","close":137.8806},{"date":"2018-09-11","close":139.4318},{"date":"2018-09-12","close":140.4033},{"date":"2018-09-13","close":140.8523},{"date":"2018-09-14","close":141.2197},{"date":"2018-09-17","close":139.8563},{"date":"2018-09-18","close":139.8645},{"date":"2018-09-19","close":139.6114},{"date":"2018-09-20","close":140.5584},{"date":"2018-09-21","close":140.485},{"date":"2018-09-24","close":138.3868},{"date":"2018-09-25","close":139.2277},{"date":"2018-09-26","close":139.4808},{"date":"2018-09-27","close":139.4073},{"date":"2018-09-28","close":141.7912},{"date":"2018-10-01","close":141.5789},{"date":"2018-10-02","close":141.5136},{"date":"2018-10-03","close":140.2564},{"date":"2018-10-04","close":139.1706},{"date":"2018-10-05","close":138.0521},{"date":"2018-10-08","close":138.9501},{"date":"2018-10-09","close":140.6482},{"date":"2018-10-10","close":139.1624},{"date":"2018-10-11","close":137.3582},{"date":"2018-10-12","close":138.6726},{"date":"2018-10-15","close":138.4031},{"date":"2018-10-16","close":141.8075},{"date":"2018-10-17","close":142.1259},{"date":"2018-10-18","close":140.7462},{"date":"2018-10-19","close":140.9095},{"date":"2018-10-22","close":138.2562},{"date":"2018-10-23","close":137.6439},{"date":"2018-10-24","close":126.7859},{"date":"2018-10-25","close":127.8798},{"date":"2018-10-26","close":126.1573},{"date":"2018-10-29","close":129.0799},{"date":"2018-10-30","close":129.333},{"date":"2018-10-31","close":131.0719},{"date":"2018-11-01","close":134.1987},{"date":"2018-11-02","close":132.6476},{"date":"2018-11-05","close":133.0721},{"date":"2018-11-06","close":134.4845},{"date":"2018-11-07","close":139.5951},{"date":"2018-11-08","close":139.9788},{"date":"2018-11-09","close":138.9093},{"date":"2018-11-12","close":136.7459},{"date":"2018-11-13","close":134.2477},{"date":"2018-11-14","close":133.7824},{"date":"2018-11-15","close":134.1334},{"date":"2018-11-16","close":134.1334},{"date":"2018-11-19","close":132.0108},{"date":"2018-11-20","close":131.4393},{"date":"2018-11-21","close":131.1862},{"date":"2018-11-23","close":132.0108},{"date":"2018-11-26","close":132.4434},{"date":"2018-11-27","close":131.0556},{"date":"2018-11-28","close":134.7783},{"date":"2018-11-29","close":132.1006},{"date":"2018-11-30","close":118.8995},{"date":"2018-12-03","close":120.8834},{"date":"2018-12-04","close":117.0137},{"date":"2018-12-06","close":117.2259},{"date":"2018-12-07","close":115.8952},{"date":"2018-12-10","close":113.9277},{"date":"2018-12-11","close":115.087},{"date":"2018-12-12","close":114.989},{"date":"2018-12-13","close":114.0583},{"date":"2018-12-14","close":112.1806},{"date":"2018-12-17","close":109.2334},{"date":"2018-12-18","close":106.523},{"date":"2018-12-19","close":104.8249},{"date":"2018-12-20","close":102.5308},{"date":"2018-12-21","close":101.3307},{"date":"2018-12-24","close":98.6366},{"date":"2018-12-26","close":101.6736},{"date":"2018-12-27","close":101.7226},{"date":"2018-12-28","close":101.6491},{"date":"2018-12-31","close":103.1594},{"date":"2019-01-02","close":103.2166},{"date":"2019-01-03","close":100.9879},{"date":"2019-01-04","close":104.4657},{"date":"2019-01-07","close":103.6656},{"date":"2019-01-08","close":104.7922},{"date":"2019-01-09","close":105.8781},{"date":"2019-01-10","close":106.8659},{"date":"2019-01-11","close":107.6986},{"date":"2019-01-14","close":107.07},{"date":"2019-01-15","close":108.2864},{"date":"2019-01-16","close":107.7884},{"date":"2019-01-17","close":110.4253},{"date":"2019-01-18","close":112.4173},{"date":"2019-01-22","close":110.7846},{"date":"2019-01-23","close":111.0295},{"date":"2019-01-24","close":111.3234},{"date":"2019-01-25","close":112.1724},{"date":"2019-01-28","close":111.4377},{"date":"2019-01-29","close":111.5357},{"date":"2019-01-30","close":112.9644},{"date":"2019-01-31","close":113.7644},{"date":"2019-02-01","close":115.1033},{"date":"2019-02-04","close":115.087},{"date":"2019-02-05","close":115.8544},{"date":"2019-02-06","close":115.3074},{"date":"2019-02-07","close":120.3853},{"date":"2019-02-08","close":118.2382},{"date":"2019-02-11","close":117.7974},{"date":"2019-02-12","close":119.6751},{"date":"2019-02-13","close":120.1649},{"date":"2019-02-14","close":119.8139},{"date":"2019-02-15","close":122.5978},{"date":"2019-02-19","close":122.2876},{"date":"2019-02-20","close":122.2549},{"date":"2019-02-21","close":121.0875},{"date":"2019-02-22","close":121.4467},{"date":"2019-02-25","close":120.0833},{"date":"2019-02-26","close":119.9445},{"date":"2019-02-27","close":120.1078},{"date":"2019-02-28","close":121.0221},{"date":"2019-03-01","close":121.4222},{"date":"2019-03-04","close":120.0261},{"date":"2019-03-05","close":120.3119},{"date":"2019-03-06","close":118.5485},{"date":"2019-03-07","close":119.0383},{"date":"2019-03-08","close":119.6098},{"date":"2019-03-11","close":121.6507},{"date":"2019-03-12","close":123.6101},{"date":"2019-03-13","close":126.4838},{"date":"2019-03-14","close":124.7612},{"date":"2019-03-15","close":126.0184},{"date":"2019-03-18","close":126.4512},{"date":"2019-03-19","close":127.3247},{"date":"2019-03-20","close":125.8143},{"date":"2019-03-21","close":127.6023},{"date":"2019-03-22","close":125.9858},{"date":"2019-03-25","close":124.8428},{"date":"2019-03-26","close":123.3897},{"date":"2019-03-27","close":123.2019},{"date":"2019-03-28","close":122.9652},{"date":"2019-03-29","close":124.8919},{"date":"2019-04-01","close":126.3695},{"date":"2019-04-02","close":128.6472},{"date":"2019-04-03","close":127.9125},{"date":"2019-04-04","close":128.5411},{"date":"2019-04-05","close":129.7902},{"date":"2019-04-08","close":129.6188},{"date":"2019-04-09","close":128.6962},{"date":"2019-04-10","close":130.3045},{"date":"2019-04-11","close":128.884},{"date":"2019-04-12","close":128.5411},{"date":"2019-04-15","close":129.8637},{"date":"2019-04-16","close":124.5898},{"date":"2019-04-17","close":117.6913},{"date":"2019-04-18","close":118.5566},{"date":"2019-04-22","close":117.7647},{"date":"2019-04-23","close":123.5121},{"date":"2019-04-24","close":125.6919},{"date":"2019-04-25","close":126.3123},{"date":"2019-04-26","close":126.2307},{"date":"2019-04-29","close":126.9328},{"date":"2019-04-30","close":130.5576},{"date":"2019-05-01","close":131.5699},{"date":"2019-05-02","close":135.2192},{"date":"2019-05-03","close":134.6641},{"date":"2019-05-06","close":135.0641},{"date":"2019-05-07","close":132.4353},{"date":"2019-05-08","close":133.4803},{"date":"2019-05-09","close":135.456},{"date":"2019-05-10","close":135.7988},{"date":"2019-05-13","close":132.272},{"date":"2019-05-14","close":133.3415},{"date":"2019-05-15","close":134.9988},{"date":"2019-05-16","close":134.6967},{"date":"2019-05-17","close":134.2232},{"date":"2019-05-20","close":135.1865},{"date":"2019-05-21","close":135.8234},{"date":"2019-05-22","close":136.7132},{"date":"2019-05-23","close":135.7172},{"date":"2019-05-24","close":136.1744},{"date":"2019-05-28","close":134.909},{"date":"2019-05-29","close":133.6436},{"date":"2019-05-30","close":133.3742},{"date":"2019-05-31","close":132.7537},{"date":"2019-06-03","close":133.6273},{"date":"2019-06-04","close":135.8723},{"date":"2019-06-05","close":136.207},{"date":"2019-06-06","close":136.5254},{"date":"2019-06-07","close":136.3214},{"date":"2019-06-10","close":136.6969},{"date":"2019-06-11","close":136.0193},{"date":"2019-06-12","close":135.905},{"date":"2019-06-13","close":137.1622},{"date":"2019-06-14","close":135.8397},{"date":"2019-06-17","close":135.6274},{"date":"2019-06-18","close":135.5947},{"date":"2019-06-19","close":138.3787},{"date":"2019-06-20","close":137.1459},{"date":"2019-06-21","close":139.44},{"date":"2019-06-24","close":138.2317},{"date":"2019-06-25","close":138.3052},{"date":"2019-06-26","close":137.2929},{"date":"2019-06-27","close":139.5788},{"date":"2019-06-28","close":141.1544},{"date":"2019-07-01","close":142.8933},{"date":"2019-07-02","close":143.8322},{"date":"2019-07-03","close":143.8648},{"date":"2019-07-05","close":145.1384},{"date":"2019-07-08","close":143.5872},{"date":"2019-07-09","close":142.6239},{"date":"2019-07-10","close":142.3055},{"date":"2019-07-11","close":142.828},{"date":"2019-07-12","close":143.2362},{"date":"2019-07-15","close":142.5422},{"date":"2019-07-16","close":142.9097},{"date":"2019-07-17","close":141.9463},{"date":"2019-07-18","close":142.8443},{"date":"2019-07-19","close":141.432},{"date":"2019-07-22","close":140.5421},{"date":"2019-07-23","close":143.6607},{"date":"2019-07-24","close":145.3996},{"date":"2019-07-25","close":140.2319},{"date":"2019-07-26","close":135.954},{"date":"2019-07-29","close":136.5826},{"date":"2019-07-30","close":139.293},{"date":"2019-07-31","close":136.7622},{"date":"2019-08-01","close":135.5213},{"date":"2019-08-02","close":134.5172},{"date":"2019-08-05","close":130.4352},{"date":"2019-08-06","close":131.97},{"date":"2019-08-07","close":132.1986},{"date":"2019-08-08","close":134.2477},{"date":"2019-08-09","close":134.6559},{"date":"2019-08-12","close":133.8232},{"date":"2019-08-13","close":135.6846},{"date":"2019-08-14","close":133.5864},{"date":"2019-08-15","close":133.5864},{"date":"2019-08-16","close":135.6437},{"date":"2019-08-19","close":137.6602},{"date":"2019-08-20","close":136.3458},{"date":"2019-08-21","close":137.6276},{"date":"2019-08-22","close":137.105},{"date":"2019-08-23","close":135.407},{"date":"2019-08-26","close":134.8845},{"date":"2019-08-27","close":133.8314},{"date":"2019-08-28","close":134.0681},{"date":"2019-08-29","close":137.0316},{"date":"2019-08-30","close":136.7948},{"date":"2019-09-03","close":136.8193},{"date":"2019-09-04","close":137.3092},{"date":"2019-09-05","close":139.1869},{"date":"2019-09-06","close":141.1789},{"date":"2019-09-09","close":140.8115},{"date":"2019-09-10","close":142.1504},{"date":"2019-09-11","close":142.183},{"date":"2019-09-12","close":141.0728},{"date":"2019-09-13","close":140.6809},{"date":"2019-09-16","close":141.0319},{"date":"2019-09-17","close":139.9135},{"date":"2019-09-18","close":139.8073},{"date":"2019-09-19","close":139.693},{"date":"2019-09-20","close":140.983},{"date":"2019-09-23","close":140.485},{"date":"2019-09-24","close":139.1379},{"date":"2019-09-25","close":137.1133},{"date":"2019-09-26","close":136.3377},{"date":"2019-09-27","close":135.0559},{"date":"2019-09-30","close":137.1541},{"date":"2019-10-01","close":137.1214},{"date":"2019-10-02","close":134.2477},{"date":"2019-10-03","close":134.2395},{"date":"2019-10-04","close":136.4601},{"date":"2019-10-07","close":136.3214},{"date":"2019-10-08","close":133.464},{"date":"2019-10-09","close":134.9988},{"date":"2019-10-10","close":134.2967},{"date":"2019-10-11","close":135.3253},{"date":"2019-10-14","close":135.0723},{"date":"2019-10-15","close":136.9745},{"date":"2019-10-16","close":138.7705},{"date":"2019-10-17","close":139.1951},{"date":"2019-10-18","close":136.7132},{"date":"2019-10-21","close":137.1867},{"date":"2019-10-22","close":136.8438},{"date":"2019-10-23","close":138.0113},{"date":"2019-10-24","close":134.1008},{"date":"2019-10-25","close":135.2682},{"date":"2019-10-28","close":133.7415},{"date":"2019-10-29","close":134.7783},{"date":"2019-10-30","close":135.7499},{"date":"2019-10-31","close":134.5172},{"date":"2019-11-01","close":135.954},{"date":"2019-11-04","close":135.5539},{"date":"2019-11-05","close":134.8192},{"date":"2019-11-06","close":134.9253},{"date":"2019-11-07","close":135.358},{"date":"2019-11-08","close":137.4888},{"date":"2019-11-11","close":135.3825},{"date":"2019-11-12","close":135.6193},{"date":"2019-11-13","close":136.4846},{"date":"2019-11-14","close":138.297},{"date":"2019-11-15","close":140.0523},{"date":"2019-11-18","close":137.5051},{"date":"2019-11-19","close":139.7992},{"date":"2019-11-20","close":139.4971},{"date":"2019-11-21","close":138.5419},{"date":"2019-11-22","close":138.5909},{"date":"2019-11-25","close":141.0564},{"date":"2019-11-26","close":141.6198},{"date":"2019-11-27","close":141.734},{"date":"2019-11-29","close":140.6564},{"date":"2019-12-02","close":140.9095},{"date":"2019-12-03","close":139.0236},{"date":"2019-12-04","close":140.2727},{"date":"2019-12-05","close":139.5788},{"date":"2019-12-06","close":140.1584},{"date":"2019-12-09","close":138.0358},{"date":"2019-12-10","close":136.7785},{"date":"2019-12-11","close":136.6805},{"date":"2019-12-12","close":138.1011},{"date":"2019-12-13","close":136.0029},{"date":"2019-12-16","close":136.5907},{"date":"2019-12-17","close":136.7459},{"date":"2019-12-18","close":137.0643},{"date":"2019-12-19","close":138.0521},{"date":"2019-12-20","close":136.9908},{"date":"2019-12-23","close":138.0521},{"date":"2019-12-24","close":137.9623},{"date":"2019-12-26","close":137.2683},{"date":"2019-12-27","close":138.248},{"date":"2019-12-30","close":137.4398},{"date":"2019-12-31","close":138.1093},{"date":"2020-01-02","close":136.7295},{"date":"2020-01-03","close":136.5254},{"date":"2020-01-06","close":138.3134},{"date":"2020-01-07","close":138.1011},{"date":"2020-01-08","close":141.9218},{"date":"2020-01-09","close":142.7953},{"date":"2020-01-10","close":144.9751},{"date":"2020-01-13","close":146.314},{"date":"2020-01-14","close":147.2692},{"date":"2020-01-15","close":145.5057},{"date":"2020-01-16","close":145.1057},{"date":"2020-01-17","close":144.5016},{"date":"2020-01-21","close":146.6487},{"date":"2020-01-22","close":146.5916},{"date":"2020-01-23","close":146.763},{"date":"2020-01-24","close":144.6486},{"date":"2020-01-27","close":144.9016},{"date":"2020-01-28","close":147.4243},{"date":"2020-01-29","close":146.9345},{"date":"2020-01-30","close":146.1671},{"date":"2020-01-31","close":143.1954},{"date":"2020-02-03","close":145.7915},{"date":"2020-02-04","close":148.9999},{"date":"2020-02-05","close":150.4776},{"date":"2020-02-06","close":150.1184},{"date":"2020-02-07","close":148.853},{"date":"2020-02-10","close":149.8654},{"date":"2020-02-11","close":151.9471},{"date":"2020-02-12","close":153.0819},{"date":"2020-02-13","close":158.9762},{"date":"2020-02-14","close":159.4253},{"date":"2020-02-18","close":155.8821},{"date":"2020-02-19","close":155.0331},{"date":"2020-02-20","close":154.1432},{"date":"2020-02-21","close":154.7555},{"date":"2020-02-24","close":153.1145},{"date":"2020-02-25","close":150.6328},{"date":"2020-02-26","close":149.8898},{"date":"2020-02-27","close":149.0652},{"date":"2020-02-28","close":143.4321},{"date":"2020-03-02","close":153.4493},{"date":"2020-03-03","close":147.7998},{"date":"2020-03-04","close":156.1189},{"date":"2020-03-05","close":152.69},{"date":"2020-03-06","close":146.7141},{"date":"2020-03-09","close":143.7587},{"date":"2020-03-10","close":139.3665},{"date":"2020-03-11","close":129.7984},{"date":"2020-03-12","close":111.7561},{"date":"2020-03-13","close":123.2917},{"date":"2020-03-16","close":99.5265},{"date":"2020-03-17","close":101.5838},{"date":"2020-03-18","close":87.9745},{"date":"2020-03-19","close":93.4852},{"date":"2020-03-20","close":87.55},{"date":"2020-03-23","close":85.1661},{"date":"2020-03-24","close":96.1466},{"date":"2020-03-25","close":100.2694},{"date":"2020-03-26","close":111.8867},{"date":"2020-03-27","close":105.0779},{"date":"2020-03-30","close":107.7231},{"date":"2020-03-31","close":103.1839},{"date":"2020-04-01","close":94.8404},{"date":"2020-04-02","close":94.7098},{"date":"2020-04-03","close":92.5055},{"date":"2020-04-06","close":103.2003},{"date":"2020-04-07","close":108.9477},{"date":"2020-04-08","close":115.2421},{"date":"2020-04-09","close":119.8465},{"date":"2020-04-13","close":114.6624},{"date":"2020-04-14","close":118.1158},{"date":"2020-04-15","close":115.5033},{"date":"2020-04-16","close":113.095},{"date":"2020-04-17","close":121.2507},{"date":"2020-04-20","close":118.875},{"date":"2020-04-21","close":120.9732},{"date":"2020-04-22","close":125.8307},{"date":"2020-04-23","close":130.3535},{"date":"2020-04-24","close":133.6599},{"date":"2020-04-27","close":145.718},{"date":"2020-04-28","close":143.6525},{"date":"2020-04-29","close":141.6279},{"date":"2020-04-30","close":134.2558},{"date":"2020-05-01","close":129.831},{"date":"2020-05-04","close":128.7044},{"date":"2020-05-05","close":132.868},{"date":"2020-05-06","close":129.8882},{"date":"2020-05-07","close":130.7699},{"date":"2020-05-08","close":136.5499},{"date":"2020-05-11","close":137.8643},{"date":"2020-05-12","close":133.3415},{"date":"2020-05-13","close":129.5535},{"date":"2020-05-14","close":133.6844},{"date":"2020-05-15","close":136.6887},{"date":"2020-05-18","close":136.4111},{"date":"2020-05-19","close":136.3458},{"date":"2020-05-20","close":139.2114},{"date":"2020-05-21","close":140.6809},{"date":"2020-05-22","close":138.9175},{"date":"2020-05-26","close":137.6194},{"date":"2020-05-27","close":142.7545},{"date":"2020-05-28","close":143.4077},{"date":"2020-05-29","close":143.1301},{"date":"2020-06-01","close":144.5179},{"date":"2020-06-02","close":146.8038},{"date":"2020-06-03","close":146.2895},{"date":"2020-06-04","close":147.4733},{"date":"2020-06-05","close":146.7385},{"date":"2020-06-08","close":148.9428},{"date":"2020-06-09","close":146.0854},{"date":"2020-06-10","close":142.9505},{"date":"2020-06-11","close":133.5211},{"date":"2020-06-12","close":136.9336},{"date":"2020-06-15","close":139.2032},{"date":"2020-06-16","close":141.8238},{"date":"2020-06-17","close":138.9665},{"date":"2020-06-18","close":137.5051},{"date":"2020-06-19","close":132.5414},{"date":"2020-06-22","close":134.7865},{"date":"2020-06-23","close":132.4762},{"date":"2020-06-24","close":128.2472},{"date":"2020-06-25","close":131.7006},{"date":"2020-06-26","close":132.2231},{"date":"2020-06-29","close":132.2802},{"date":"2020-06-30","close":135.6111},{"date":"2020-07-01","close":136.3622},{"date":"2020-07-02","close":139.0073},{"date":"2020-07-06","close":140.9013},{"date":"2020-07-07","close":141.334},{"date":"2020-07-08","close":142.428},{"date":"2020-07-09","close":141.334},{"date":"2020-07-10","close":140.9748},{"date":"2020-07-13","close":145.5303},{"date":"2020-07-14","close":153.3513},{"date":"2020-07-15","close":154.0942},{"date":"2020-07-16","close":155.4821},{"date":"2020-07-17","close":158.0946},{"date":"2020-07-20","close":159.5885},{"date":"2020-07-21","close":160.6743},{"date":"2020-07-22","close":163.3358},{"date":"2020-07-23","close":162.2663},{"date":"2020-07-24","close":162.25},{"date":"2020-07-27","close":164.34},{"date":"2020-07-28","close":160.454},{"date":"2020-07-29","close":158.8783},{"date":"2020-07-30","close":159.0661},{"date":"2020-07-31","close":157.4986},{"date":"2020-08-03","close":160.0294},{"date":"2020-08-04","close":159.0089},{"date":"2020-08-05","close":157.9884},{"date":"2020-08-06","close":154.927},{"date":"2020-08-07","close":157.6537},{"date":"2020-08-10","close":152.9757},{"date":"2020-08-11","close":151.9553},{"date":"2020-08-12","close":153.5636},{"date":"2020-08-13","close":155.5964},{"date":"2020-08-14","close":154.9841},{"date":"2020-08-17","close":153.286},{"date":"2020-08-18","close":152.2737},{"date":"2020-08-19","close":149.1632},{"date":"2020-08-20","close":148.3223},{"date":"2020-08-21","close":147.457},{"date":"2020-08-24","close":146.1915},{"date":"2020-08-25","close":146.5997},{"date":"2020-08-26","close":146.3711},{"date":"2020-08-27","close":142.2647},{"date":"2020-08-28","close":144.8363},{"date":"2020-08-31","close":143.4811},{"date":"2020-09-01","close":142.1422},{"date":"2020-09-02","close":144.4363},{"date":"2020-09-03","close":142.6402},{"date":"2020-09-04","close":143.4566},{"date":"2020-09-08","close":141.832},{"date":"2020-09-09","close":143.4566},{"date":"2020-09-10","close":148.2489},{"date":"2020-09-11","close":148.1509},{"date":"2020-09-14","close":149.5061},{"date":"2020-09-15","close":151.7838},{"date":"2020-09-16","close":151.2858},{"date":"2020-09-17","close":149.4489},{"date":"2020-09-18","close":149.7265},{"date":"2020-09-21","close":150.4857},{"date":"2020-09-22","close":150.9511},{"date":"2020-09-23","close":145.8732},{"date":"2020-09-24","close":145.1955},{"date":"2020-09-25","close":147.759},{"date":"2020-09-28","close":150.2735},{"date":"2020-09-29","close":152.2328},{"date":"2020-09-30","close":153.7024},{"date":"2020-10-01","close":152.5921},{"date":"2020-10-02","close":153.4738},{"date":"2020-10-05","close":157.6129},{"date":"2020-10-06","close":156.021},{"date":"2020-10-07","close":157.1639},{"date":"2020-10-08","close":158.5926},{"date":"2020-10-09","close":159.8172},{"date":"2020-10-12","close":158.0946},{"date":"2020-10-13","close":158.5844},{"date":"2020-10-14","close":157.4578},{"date":"2020-10-15","close":157.3516},{"date":"2020-10-16","close":162.5357},{"date":"2020-10-19","close":163.2052},{"date":"2020-10-20","close":167.5321},{"date":"2020-10-21","close":165.8585},{"date":"2020-10-22","close":167.5729},{"date":"2020-10-23","close":169.3934},{"date":"2020-10-26","close":164.8788},{"date":"2020-10-27","close":168.5771},{"date":"2020-10-28","close":166.5442},{"date":"2020-10-29","close":162.8868},{"date":"2020-10-30","close":163.0909},{"date":"2020-11-02","close":169.1812},{"date":"2020-11-03","close":171.8426},{"date":"2020-11-04","close":172.8386},{"date":"2020-11-05","close":175.051},{"date":"2020-11-06","close":174.651},{"date":"2020-11-09","close":162.0949},{"date":"2020-11-10","close":164.2257},{"date":"2020-11-11","close":166.136},{"date":"2020-11-12","close":164.5359},{"date":"2020-11-13","close":162.9439},{"date":"2020-11-16","close":166.9524},{"date":"2020-11-17","close":167.1728},{"date":"2020-11-18","close":162.4867},{"date":"2020-11-19","close":162.2745},{"date":"2020-11-20","close":165.5074},{"date":"2020-11-23","close":161.9479},{"date":"2020-11-24","close":162.2663},{"date":"2020-11-25","close":160.3886},{"date":"2020-11-27","close":163.2786},{"date":"2020-11-30","close":163.148},{"date":"2020-12-01","close":164.4706},{"date":"2020-12-02","close":162.3316},{"date":"2020-12-03","close":160.5356},{"date":"2020-12-04","close":162.3398},{"date":"2020-12-07","close":161.0989},{"date":"2020-12-08","close":164.9931},{"date":"2020-12-09","close":165.2135},{"date":"2020-12-10","close":169.4751},{"date":"2020-12-11","close":166.6748},{"date":"2020-12-14","close":166.634},{"date":"2020-12-15","close":167.9893},{"date":"2020-12-16","close":164.887},{"date":"2020-12-17","close":165.4748},{"date":"2020-12-18","close":167.4504},{"date":"2020-12-21","close":167.2953},{"date":"2020-12-22","close":166.0462},{"date":"2020-12-23","close":166.5932},{"date":"2020-12-24","close":166.4381},{"date":"2020-12-28","close":165.336},{"date":"2020-12-29","close":165.0747},{"date":"2020-12-30","close":164.5114},{"date":"2020-12-31","close":166.1768},{"date":"2021-01-04","close":167.2626},{"date":"2021-01-05","close":170.4466},{"date":"2021-01-06","close":177.2798},{"date":"2021-01-07","close":178.2105},{"date":"2021-01-08","close":174.3408},{"date":"2021-01-11","close":177.1573},{"date":"2021-01-12","close":179.7698},{"date":"2021-01-13","close":179.6555},{"date":"2021-01-14","close":179.7698},{"date":"2021-01-15","close":182.6353},{"date":"2021-01-19","close":184.2926},{"date":"2021-01-20","close":187.697},{"date":"2021-01-21","close":186.505},{"date":"2021-01-22","close":186.8724},{"date":"2021-01-25","close":184.0477},{"date":"2021-01-26","close":181.2148},{"date":"2021-01-27","close":175.3694},{"date":"2021-01-28","close":179.4351},{"date":"2021-01-29","close":186.8806},{"date":"2021-02-01","close":191.3707},{"date":"2021-02-02","close":190.538},{"date":"2021-02-03","close":186.1295},{"date":"2021-02-04","close":182.6925},{"date":"2021-02-05","close":184.9539},{"date":"2021-02-08","close":184.4804},{"date":"2021-02-09","close":185.1417},{"date":"2021-02-10","close":187.1173},{"date":"2021-02-11","close":193.6567},{"date":"2021-02-12","close":194.5139},{"date":"2021-02-16","close":192.9709},{"date":"2021-02-17","close":198.3427},{"date":"2021-02-18","close":198.2366},{"date":"2021-02-19","close":201.143},{"date":"2021-02-22","close":199.0857},{"date":"2021-02-23","close":201.7716},{"date":"2021-02-24","close":199.6082},{"date":"2021-02-25","close":193.1015},{"date":"2021-02-26","close":195.8609},{"date":"2021-03-01","close":197.159},{"date":"2021-03-02","close":198.9142},{"date":"2021-03-03","close":195.8691},{"date":"2021-03-04","close":191.7708},{"date":"2021-03-05","close":194.1383},{"date":"2021-03-08","close":196.3997},{"date":"2021-03-09","close":195.2976},{"date":"2021-03-10","close":189.9094},{"date":"2021-03-11","close":193.722},{"date":"2021-03-12","close":194.8812},{"date":"2021-03-15","close":195.8772},{"date":"2021-03-16","close":194.8976},{"date":"2021-03-17","close":194.922},{"date":"2021-03-18","close":195.8772},{"date":"2021-03-19","close":196.114},{"date":"2021-03-22","close":198.4652},{"date":"2021-03-23","close":194.9384},{"date":"2021-03-24","close":204.4412},{"date":"2021-03-25","close":202.8574},{"date":"2021-03-26","close":206.425},{"date":"2021-03-29","close":205.3882},{"date":"2021-03-30","close":206.9883},{"date":"2021-03-31","close":208.2048},{"date":"2021-04-01","close":206.3026},{"date":"2021-04-05","close":206.2781},{"date":"2021-04-06","close":205.625},{"date":"2021-04-07","close":205.976},{"date":"2021-04-08","close":205.7474},{"date":"2021-04-09","close":207.9762},{"date":"2021-04-12","close":208.7191},{"date":"2021-04-13","close":207.4047},{"date":"2021-04-14","close":206.6455},{"date":"2021-04-15","close":211.7806},{"date":"2021-04-16","close":214.0583},{"date":"2021-04-19","close":212.6786},{"date":"2021-04-20","close":212.2623},{"date":"2021-04-21","close":213.3725},{"date":"2021-04-22","close":216.2217},{"date":"2021-04-23","close":215.487},{"date":"2021-04-26","close":216.0585},{"date":"2021-04-27","close":215.6584},{"date":"2021-04-28","close":214.4747},{"date":"2021-04-29","close":217.977},{"date":"2021-04-30","close":217.0544},{"date":"2021-05-03","close":218.2464},{"date":"2021-05-04","close":223.3488},{"date":"2021-05-05","close":225.496},{"date":"2021-05-06","close":227.0226},{"date":"2021-05-07","close":227.0716},{"date":"2021-05-10","close":226.2062},{"date":"2021-05-11","close":225.4062},{"date":"2021-05-12","close":221.9855},{"date":"2021-05-13","close":225.7899},{"date":"2021-05-14","close":224.0999},{"date":"2021-05-17","close":218.2464},{"date":"2021-05-18","close":218.0014},{"date":"2021-05-19","close":218.0096},{"date":"2021-05-20","close":220.1078},{"date":"2021-05-21","close":219.618},{"date":"2021-05-24","close":221.463},{"date":"2021-05-25","close":224.0591},{"date":"2021-05-26","close":224.6306},{"date":"2021-05-27","close":224.851},{"date":"2021-05-28","close":224.0836},{"date":"2021-06-01","close":215.3155},{"date":"2021-06-02","close":215.136},{"date":"2021-06-03","close":216.4912},{"date":"2021-06-04","close":217.4463},{"date":"2021-06-07","close":215.5768},{"date":"2021-06-08","close":212.597},{"date":"2021-06-09","close":211.6009},{"date":"2021-06-10","close":213.0868},{"date":"2021-06-11","close":211.0785},{"date":"2021-06-14","close":212.1234},{"date":"2021-06-15","close":212.6133},{"date":"2021-06-16","close":211.5193},{"date":"2021-06-17","close":212.4092},{"date":"2021-06-18","close":212.4173},{"date":"2021-06-21","close":216.6136},{"date":"2021-06-22","close":218.2382},{"date":"2021-06-23","close":215.4053},{"date":"2021-06-24","close":216.3361},{"date":"2021-06-25","close":218.173},{"date":"2021-06-28","close":220.4752},{"date":"2021-06-29","close":225.3245},{"date":"2021-06-30","close":225.2021},{"date":"2021-07-01","close":226.9492},{"date":"2021-07-02","close":226.9165},{"date":"2021-07-06","close":227.4227},{"date":"2021-07-07","close":229.6269},{"date":"2021-07-08","close":226.2471},{"date":"2021-07-09","close":229.431},{"date":"2021-07-12","close":229.7902},{"date":"2021-07-13","close":228.3534},{"date":"2021-07-14","close":226.3369},{"date":"2021-07-15","close":226.1001},{"date":"2021-07-16","close":225.6919},{"date":"2021-07-19","close":224.3612},{"date":"2021-07-20","close":225.9613},{"date":"2021-07-21","close":226.541},{"date":"2021-07-22","close":229.4882},{"date":"2021-07-23","close":231.6679},{"date":"2021-07-26","close":229.4882},{"date":"2021-07-27","close":231.1454},{"date":"2021-07-28","close":231.1944},{"date":"2021-07-29","close":240.5585},{"date":"2021-07-30","close":241.7749},{"date":"2021-08-02","close":242.9668},{"date":"2021-08-03","close":244.9833},{"date":"2021-08-04","close":244.9833},{"date":"2021-08-05","close":244.0281},{"date":"2021-08-06","close":243.4893},{"date":"2021-08-09","close":245.8569},{"date":"2021-08-10","close":246.265},{"date":"2021-08-11","close":244.9098},{"date":"2021-08-12","close":245.3425},{"date":"2021-08-13","close":246.5834},{"date":"2021-08-16","close":250.0776},{"date":"2021-08-17","close":249.3755},{"date":"2021-08-18","close":245.2772},{"date":"2021-08-19","close":247.1794},{"date":"2021-08-20","close":250.0285},{"date":"2021-08-23","close":247.9468},{"date":"2021-08-24","close":246.6405},{"date":"2021-08-25","close":248.3958},{"date":"2021-08-26","close":246.2487},{"date":"2021-08-27","close":245.3425},{"date":"2021-08-30","close":247.5141},{"date":"2021-08-31","close":247.6774},{"date":"2021-09-01","close":248.9754},{"date":"2021-09-02","close":251.7266},{"date":"2021-09-03","close":250.347},{"date":"2021-09-07","close":247.7427},{"date":"2021-09-08","close":250.6899},{"date":"2021-09-09","close":247.4978},{"date":"2021-09-10","close":245.6935},{"date":"2021-09-13","close":242.8443},{"date":"2021-09-14","close":242.3055},{"date":"2021-09-15","close":244.6731},{"date":"2021-09-16","close":242.33},{"date":"2021-09-17","close":241.5953},{"date":"2021-09-20","close":239.9461},{"date":"2021-09-21","close":240.1502},{"date":"2021-09-22","close":237.946},{"date":"2021-09-23","close":242.2565},{"date":"2021-09-24","close":241.9545},{"date":"2021-09-27","close":237.35},{"date":"2021-09-28","close":231.0475},{"date":"2021-09-29","close":234.2314},{"date":"2021-09-30","close":229.7657},{"date":"2021-10-01","close":228.1656},{"date":"2021-10-04","close":224.5408},{"date":"2021-10-05","close":225.4062},{"date":"2021-10-06","close":224.8428},{"date":"2021-10-07","close":228.0186},{"date":"2021-10-08","close":227.2349},{"date":"2021-10-11","close":223.8714},{"date":"2021-10-12","close":223.6754},{"date":"2021-10-13","close":223.259},{"date":"2021-10-14","close":225.0878},{"date":"2021-10-15","close":221.7324},{"date":"2021-10-18","close":223.9285},{"date":"2021-10-19","close":225.3654},{"date":"2021-10-20","close":227.4798},{"date":"2021-10-21","close":228.435},{"date":"2021-10-22","close":230.3454},{"date":"2021-10-25","close":229.4637},{"date":"2021-10-26","close":231.4965},{"date":"2021-10-27","close":228.9901},{"date":"2021-10-28","close":232.8598},{"date":"2021-10-29","close":234.3212},{"date":"2021-11-01","close":235.758},{"date":"2021-11-02","close":233.6844},{"date":"2021-11-03","close":234.7049},{"date":"2021-11-04","close":232.0516},{"date":"2021-11-05","close":224.3775},{"date":"2021-11-08","close":229.0881},{"date":"2021-11-09","close":225.7736},{"date":"2021-11-10","close":231.7251},{"date":"2021-11-11","close":234.2069},{"date":"2021-11-12","close":242.6566},{"date":"2021-11-15","close":232.9252},{"date":"2021-11-16","close":235.4234},{"date":"2021-11-17","close":236.5336},{"date":"2021-11-18","close":234.7049},{"date":"2021-11-19","close":231.3006},{"date":"2021-11-22","close":231.6597},{"date":"2021-11-23","close":233.415},{"date":"2021-11-24","close":231.6353},{"date":"2021-11-26","close":236.1826},{"date":"2021-11-29","close":238.3215},{"date":"2021-11-30","close":232.9415},{"date":"2021-12-01","close":233.0395},{"date":"2021-12-02","close":237.7909},{"date":"2021-12-03","close":237.0153},{"date":"2021-12-06","close":236.1499},{"date":"2021-12-07","close":241.7422},{"date":"2021-12-08","close":242.33},{"date":"2021-12-09","close":230.1984},{"date":"2021-12-10","close":235.4396},{"date":"2021-12-13","close":238.746},{"date":"2021-12-14","close":240.5585},{"date":"2021-12-15","close":250.7633},{"date":"2021-12-16","close":253.188},{"date":"2021-12-17","close":251.3838},{"date":"2021-12-20","close":252.6003},{"date":"2021-12-21","close":247.0324},{"date":"2021-12-22","close":248.3631},{"date":"2021-12-23","close":246.4773},{"date":"2021-12-27","close":250.4776},{"date":"2021-12-28","close":250.6327},{"date":"2021-12-29","close":251.9961},{"date":"2021-12-30","close":255.8086},{"date":"2021-12-31","close":256.5189},{"date":"2022-01-03","close":243.4322},{"date":"2022-01-04","close":236.9255},{"date":"2022-01-05","close":233.9538},{"date":"2022-01-06","close":235.5703},{"date":"2022-01-07","close":232.8925},{"date":"2022-01-10","close":238.0766},{"date":"2022-01-11","close":238.3378},{"date":"2022-01-12","close":230.8679},{"date":"2022-01-13","close":226.8022},{"date":"2022-01-14","close":225.3898},{"date":"2022-01-18","close":221.8793},{"date":"2022-01-19","close":222.0753},{"date":"2022-01-20","close":221.1364},{"date":"2022-01-21","close":221.7079},{"date":"2022-01-24","close":222.1814},{"date":"2022-01-25","close":218.8342},{"date":"2022-01-26","close":217.8137},{"date":"2022-01-27","close":216.9402},{"date":"2022-01-28","close":220.4915},{"date":"2022-01-31","close":221.5365},{"date":"2022-02-01","close":222.8427},{"date":"2022-02-02","close":223.0223},{"date":"2022-02-03","close":226.9818},{"date":"2022-02-04","close":226.5328},{"date":"2022-02-07","close":224.1489},{"date":"2022-02-08","close":227.1125},{"date":"2022-02-09","close":229.9372},{"date":"2022-02-10","close":230.378},{"date":"2022-02-11","close":225.5368},{"date":"2022-02-14","close":222.6141},{"date":"2022-02-15","close":216.034},{"date":"2022-02-16","close":220.116},{"date":"2022-02-17","close":213.8297},{"date":"2022-02-18","close":215.9115},{"date":"2022-02-22","close":217.5851},{"date":"2022-02-23","close":219.1853},{"date":"2022-02-24","close":221.8222},{"date":"2022-02-25","close":225.8388},{"date":"2022-02-28","close":221.4549},{"date":"2022-03-01","close":219.6506},{"date":"2022-03-02","close":220.7854},{"date":"2022-03-03","close":220.7936},{"date":"2022-03-04","close":219.7241},{"date":"2022-03-07","close":217.7729},{"date":"2022-03-08","close":212.1153},{"date":"2022-03-09","close":216.8586},{"date":"2022-03-10","close":217.3402},{"date":"2022-03-11","close":216.7443},{"date":"2022-03-14","close":216.883},{"date":"2022-03-15","close":221.6752},{"date":"2022-03-16","close":223.7081},{"date":"2022-03-17","close":223.9611},{"date":"2022-03-18","close":224.6959},{"date":"2022-03-21","close":225.8633},{"date":"2022-03-22","close":226.5001},{"date":"2022-03-23","close":221.8059},{"date":"2022-03-24","close":221.6018},{"date":"2022-03-25","close":223.6591},{"date":"2022-03-28","close":225.6674},{"date":"2022-03-29","close":225.9368},{"date":"2022-03-30","close":219.6097},{"date":"2022-03-31","close":215.2503},{"date":"2022-04-01","close":214.8502},{"date":"2022-04-04","close":214.9808},{"date":"2022-04-05","close":215.7319},{"date":"2022-04-06","close":216.2463},{"date":"2022-04-07","close":221.9691},{"date":"2022-04-08","close":225.9368},{"date":"2022-04-11","close":222.4018},{"date":"2022-04-12","close":219.3322},{"date":"2022-04-13","close":219.5526},{"date":"2022-04-14","close":219.6425},{"date":"2022-04-18","close":218.075},{"date":"2022-04-19","close":221.3568},{"date":"2022-04-20","close":226.8512},{"date":"2022-04-21","close":225.5694},{"date":"2022-04-22","close":219.2179},{"date":"2022-04-25","close":215.6094},{"date":"2022-04-26","close":204.1881},{"date":"2022-04-27","close":206.5801},{"date":"2022-04-28","close":196.4732},{"date":"2022-04-29","close":196.163},{"date":"2022-05-02","close":198.3918},{"date":"2022-05-03","close":200.2694},{"date":"2022-05-04","close":207.119},{"date":"2022-05-05","close":205.6903},{"date":"2022-05-06","close":205.3147},{"date":"2022-05-09","close":196.9631},{"date":"2022-05-10","close":196.4569},{"date":"2022-05-11","close":194.7833},{"date":"2022-05-12","close":199.7224},{"date":"2022-05-13","close":199.7061},{"date":"2022-05-16","close":197.8774},{"date":"2022-05-17","close":202.2614},{"date":"2022-05-18","close":198.5115},{"date":"2022-05-19","close":201.7702},{"date":"2022-05-20","close":203.506},{"date":"2022-05-23","close":204.2838},{"date":"2022-05-24","close":203.9972},{"date":"2022-05-25","close":202.5643},{"date":"2022-05-26","close":204.816},{"date":"2022-05-27","close":211.1369},{"date":"2022-05-31","close":202.0076},{"date":"2022-06-01","close":201.2379},{"date":"2022-06-02","close":203.7025},{"date":"2022-06-03","close":199.494},{"date":"2022-06-06","close":198.1266},{"date":"2022-06-07","close":201.0005},{"date":"2022-06-08","close":194.3439},{"date":"2022-06-09","close":188.1458},{"date":"2022-06-10","close":183.8718},{"date":"2022-06-13","close":177.2397},{"date":"2022-06-14","close":175.1027},{"date":"2022-06-15","close":179.2785},{"date":"2022-06-16","close":178.6071},{"date":"2022-06-17","close":185.2228},{"date":"2022-06-21","close":187.9411},{"date":"2022-06-22","close":190.9869},{"date":"2022-06-23","close":196.1943},{"date":"2022-06-24","close":198.6015},{"date":"2022-06-27","close":197.578},{"date":"2022-06-28","close":193.1976},{"date":"2022-06-29","close":196.5055},{"date":"2022-06-30","close":191.8876},{"date":"2022-07-01","close":197.2751},{"date":"2022-07-05","close":196.4973},{"date":"2022-07-06","close":199.6823},{"date":"2022-07-07","close":200.0999},{"date":"2022-07-08","close":199.7314},{"date":"2022-07-11","close":198.6588},{"date":"2022-07-12","close":196.4318},{"date":"2022-07-13","close":196.7429},{"date":"2022-07-14","close":196.8084},{"date":"2022-07-15","close":200.1981},{"date":"2022-07-18","close":197.226},{"date":"2022-07-19","close":201.369},{"date":"2022-07-20","close":200.8286},{"date":"2022-07-21","close":203.9481},{"date":"2022-07-22","close":201.6965},{"date":"2022-07-25","close":202.1468},{"date":"2022-07-26","close":202.1713},{"date":"2022-07-27","close":204.2592},{"date":"2022-07-28","close":206.6419},{"date":"2022-07-29","close":214.674},{"date":"2022-08-01","close":211.1942},{"date":"2022-08-02","close":206.7319},{"date":"2022-08-03","close":206.9694},{"date":"2022-08-04","close":206.6501},{"date":"2022-08-05","close":208.5169},{"date":"2022-08-08","close":209.4503},{"date":"2022-08-09","close":207.0267},{"date":"2022-08-10","close":212.1522},{"date":"2022-08-11","close":211.8492},{"date":"2022-08-12","close":212.406},{"date":"2022-08-15","close":213.0037},{"date":"2022-08-16","close":212.185},{"date":"2022-08-17","close":207.9729},{"date":"2022-08-18","close":205.6083},{"date":"2022-08-19","close":204.6969},{"date":"2022-08-22","close":199.9184},{"date":"2022-08-23","close":196.1087},{"date":"2022-08-24","close":191.1413},{"date":"2022-08-25","close":194.639},{"date":"2022-08-26","close":188.1527},{"date":"2022-08-29","close":188.5714},{"date":"2022-08-30","close":187.2085},{"date":"2022-08-31","close":184.9588},{"date":"2022-09-01","close":186.4531},{"date":"2022-09-02","close":185.3447},{"date":"2022-09-06","close":185.6402},{"date":"2022-09-07","close":190.4352},{"date":"2022-09-08","close":195.6325},{"date":"2022-09-09","close":195.6736},{"date":"2022-09-12","close":198.0957},{"date":"2022-09-13","close":187.5533},{"date":"2022-09-14","close":183.0622},{"date":"2022-09-15","close":184.0146},{"date":"2022-09-16","close":183.9078},{"date":"2022-09-19","close":183.5466},{"date":"2022-09-20","close":180.8043},{"date":"2022-09-21","close":175.2129},{"date":"2022-09-22","close":174.9091},{"date":"2022-09-23","close":173.7843},{"date":"2022-09-26","close":172.7744},{"date":"2022-09-27","close":169.6626},{"date":"2022-09-28","close":174.0798},{"date":"2022-09-29","close":170.7792},{"date":"2022-09-30","close":168.16},{"date":"2022-10-03","close":173.8992},{"date":"2022-10-04","close":177.3558},{"date":"2022-10-05","close":176.5512},{"date":"2022-10-06","close":172.643},{"date":"2022-10-07","close":168.8169},{"date":"2022-10-10","close":168.899},{"date":"2022-10-11","close":167.7413},{"date":"2022-10-12","close":168.1765},{"date":"2022-10-13","close":171.8384},{"date":"2022-10-14","close":171.3211},{"date":"2022-10-17","close":174.4165},{"date":"2022-10-18","close":174.8763},{"date":"2022-10-19","close":171.4525},{"date":"2022-10-20","close":173.3737},{"date":"2022-10-21","close":173.8253},{"date":"2022-10-24","close":176.2885},{"date":"2022-10-25","close":187.3727},{"date":"2022-10-26","close":188.8013},{"date":"2022-10-27","close":177.594},{"date":"2022-10-28","close":184.1542},{"date":"2022-10-31","close":182.159},{"date":"2022-11-01","close":182.7337},{"date":"2022-11-02","close":184.3923},{"date":"2022-11-03","close":183.5712},{"date":"2022-11-04","close":187.192},{"date":"2022-11-07","close":191.9378},{"date":"2022-11-08","close":193.4321},{"date":"2022-11-09","close":189.2858},{"date":"2022-11-10","close":199.5736},{"date":"2022-11-11","close":204.4178},{"date":"2022-11-14","close":201.2649},{"date":"2022-11-15","close":201.7986},{"date":"2022-11-16","close":200.761},{"date":"2022-11-17","close":191.8429},{"date":"2022-11-18","close":189.5454},{"date":"2022-11-21","close":194.2392},{"date":"2022-11-22","close":194.9556},{"date":"2022-11-23","close":196.2238},{"date":"2022-11-25","close":198.76},{"date":"2022-11-28","close":196.2814},{"date":"2022-11-29","close":197.4507},{"date":"2022-11-30","close":198.2083},{"date":"2022-12-01","close":199.0894},{"date":"2022-12-02","close":198.9247},{"date":"2022-12-05","close":194.6592},{"date":"2022-12-06","close":192.8146},{"date":"2022-12-07","close":192.4275},{"date":"2022-12-08","close":194.0745},{"date":"2022-12-09","close":192.3288},{"date":"2022-12-12","close":187.3797},{"date":"2022-12-13","close":190.3277},{"date":"2022-12-14","close":189.9078},{"date":"2022-12-15","close":188.8126},{"date":"2022-12-16","close":186.9186},{"date":"2022-12-19","close":188.582},{"date":"2022-12-20","close":186.7457},{"date":"2022-12-21","close":190.9865},{"date":"2022-12-22","close":190.8053},{"date":"2022-12-23","close":190.7559},{"date":"2022-12-27","close":191.8347},{"date":"2022-12-28","close":190.443},{"date":"2022-12-29","close":193.918},{"date":"2022-12-30","close":193.9098},{"date":"2023-01-03","close":195.8038},{"date":"2023-01-04","close":197.3849},{"date":"2023-01-05","close":197.6072},{"date":"2023-01-06","close":200.1187},{"date":"2023-01-09","close":200.4729},{"date":"2023-01-10","close":201.988},{"date":"2023-01-11","close":209.3416},{"date":"2023-01-12","close":207.7852},{"date":"2023-01-13","close":207.2746},{"date":"2023-01-17","close":209.7862},{"date":"2023-01-18","close":206.9782},{"date":"2023-01-19","close":207.9993},{"date":"2023-01-20","close":210.4697},{"date":"2023-01-23","close":212.3143},{"date":"2023-01-24","close":209.1522},{"date":"2023-01-25","close":208.9134},{"date":"2023-01-26","close":209.3334},{"date":"2023-01-27","close":209.4074},{"date":"2023-01-30","close":206.7888},{"date":"2023-01-31","close":207.6123},{"date":"2023-02-01","close":205.9818},{"date":"2023-02-02","close":209.9757},{"date":"2023-02-03","close":205.3231},{"date":"2023-02-06","close":201.3375},{"date":"2023-02-07","close":203.5938},{"date":"2023-02-08","close":202.5397},{"date":"2023-02-09","close":200.4317},{"date":"2023-02-10","close":202.4821},{"date":"2023-02-13","close":204.3267},{"date":"2023-02-14","close":200.8187},{"date":"2023-02-15","close":204.4172},{"date":"2023-02-16","close":210.8814},{"date":"2023-02-17","close":211.0214},{"date":"2023-02-21","close":203.6597},{"date":"2023-02-22","close":200.1827},{"date":"2023-02-23","close":202.3383},{"date":"2023-02-24","close":200.1084},{"date":"2023-02-27","close":198.7457},{"date":"2023-02-28","close":197.6803},{"date":"2023-03-01","close":196.4581},{"date":"2023-03-02","close":197.7629},{"date":"2023-03-03","close":197.6721},{"date":"2023-03-06","close":195.8222},{"date":"2023-03-07","close":191.1973},{"date":"2023-03-08","close":189.9172},{"date":"2023-03-09","close":185.1188},{"date":"2023-03-10","close":183.8222},{"date":"2023-03-13","close":181.0721},{"date":"2023-03-14","close":183.5332},{"date":"2023-03-15","close":181.0473},{"date":"2023-03-16","close":180.9482},{"date":"2023-03-17","close":176.1747},{"date":"2023-03-20","close":179.536},{"date":"2023-03-21","close":182.7734},{"date":"2023-03-22","close":179.2056},{"date":"2023-03-23","close":177.2731},{"date":"2023-03-24","close":180.3783},{"date":"2023-03-27","close":181.5098},{"date":"2023-03-28","close":182.2531},{"date":"2023-03-29","close":183.1946},{"date":"2023-03-30","close":185.5731},{"date":"2023-03-31","close":189.4712},{"date":"2023-04-03","close":190.3548},{"date":"2023-04-04","close":190.4622},{"date":"2023-04-05","close":193.2619},{"date":"2023-04-06","close":191.7506},{"date":"2023-04-10","close":191.7506},{"date":"2023-04-11","close":192.2296},{"date":"2023-04-12","close":190.198},{"date":"2023-04-13","close":191.412},{"date":"2023-04-14","close":189.4134},{"date":"2023-04-17","close":191.1725},{"date":"2023-04-18","close":190.1567},{"date":"2023-04-19","close":191.0156},{"date":"2023-04-20","close":191.222},{"date":"2023-04-21","close":192.4278},{"date":"2023-04-24","close":192.0231},{"date":"2023-04-25","close":182.8477},{"date":"2023-04-26","close":183.1367},{"date":"2023-04-27","close":185.5648},{"date":"2023-04-28","close":187.2331},{"date":"2023-05-01","close":189.6694},{"date":"2023-05-02","close":186.6054},{"date":"2023-05-03","close":186.6385},{"date":"2023-05-04","close":183.1285},{"date":"2023-05-05","close":184.8794},{"date":"2023-05-08","close":183.814},{"date":"2023-05-09","close":183.9874},{"date":"2023-05-10","close":184.5903},{"date":"2023-05-11","close":181.7576},{"date":"2023-05-12","close":182.3274},{"date":"2023-05-15","close":184.0865},{"date":"2023-05-16","close":179.7011},{"date":"2023-05-17","close":179.8752},{"date":"2023-05-18","close":179.0465},{"date":"2023-05-19","close":179.6597},{"date":"2023-05-22","close":181.1512},{"date":"2023-05-23","close":181.375},{"date":"2023-05-24","close":178.7068},{"date":"2023-05-25","close":176.801},{"date":"2023-05-26","close":178.6488},{"date":"2023-05-30","close":175.6078},{"date":"2023-05-31","close":176.1049},{"date":"2023-06-01","close":176.0304},{"date":"2023-06-02","close":179.7923},{"date":"2023-06-05","close":180.4552},{"date":"2023-06-06","close":180.5712},{"date":"2023-06-07","close":182.7256},{"date":"2023-06-08","close":182.9079},{"date":"2023-06-09","close":180.2812},{"date":"2023-06-12","close":186.0649},{"date":"2023-06-13","close":189.7522},{"date":"2023-06-14","close":188.0784},{"date":"2023-06-15","close":191.0448},{"date":"2023-06-16","close":194.119},{"date":"2023-06-20","close":191.7989},{"date":"2023-06-21","close":193.0501},{"date":"2023-06-22","close":194.6493},{"date":"2023-06-23","close":194.583},{"date":"2023-06-26","close":195.7017},{"date":"2023-06-27","close":197.2843},{"date":"2023-06-28","close":197.16},{"date":"2023-06-29","close":199.2646},{"date":"2023-06-30","close":199.969},{"date":"2023-07-03","close":201.5043},{"date":"2023-07-05","close":202.0059},{"date":"2023-07-06","close":202.0251},{"date":"2023-07-07","close":200.887},{"date":"2023-07-10","close":203.0089},{"date":"2023-07-11","close":204.2242},{"date":"2023-07-12","close":205.507},{"date":"2023-07-13","close":204.2242},{"date":"2023-07-14","close":205.2177},{"date":"2023-07-17","close":205.0441},{"date":"2023-07-18","close":205.1694},{"date":"2023-07-19","close":209.4036},{"date":"2023-07-20","close":210.9372},{"date":"2023-07-21","close":211.4291},{"date":"2023-07-24","close":211.0529},{"date":"2023-07-25","close":213.8307},{"date":"2023-07-26","close":211.0722},{"date":"2023-07-27","close":208.3812},{"date":"2023-07-28","close":207.0213},{"date":"2023-07-31","close":206.3365},{"date":"2023-08-01","close":206.0278},{"date":"2023-08-02","close":207.3106},{"date":"2023-08-03","close":207.6193},{"date":"2023-08-04","close":207.5904},{"date":"2023-08-07","close":207.4839},{"date":"2023-08-08","close":206.971},{"date":"2023-08-09","close":209.2452},{"date":"2023-08-10","close":207.1161},{"date":"2023-08-11","close":210.9677},{"date":"2023-08-14","close":210.9581},{"date":"2023-08-15","close":209.1871},{"date":"2023-08-16","close":208.171},{"date":"2023-08-17","close":206.0323},{"date":"2023-08-18","close":207.5129},{"date":"2023-08-21","close":208.6742},{"date":"2023-08-22","close":207.8516},{"date":"2023-08-23","close":208.0065},{"date":"2023-08-24","close":205.6355},{"date":"2023-08-25","close":205.3452},{"date":"2023-08-28","close":205.3936},{"date":"2023-08-29","close":204.5129},{"date":"2023-08-30","close":205.5097},{"date":"2023-08-31","close":201.3871},{"date":"2023-09-01","close":199.9161},{"date":"2023-09-05","close":197.8549},{"date":"2023-09-06","close":198.0},{"date":"2023-09-07","close":198.629},{"date":"2023-09-08","close":196.7516},{"date":"2023-09-11","close":195.4162},{"date":"2023-09-12","close":195.0871},{"date":"2023-09-13","close":197.9129},{"date":"2023-09-14","close":197.071},{"date":"2023-09-15","close":195.1452},{"date":"2023-09-18","close":194.6806},{"date":"2023-09-19","close":198.0678},{"date":"2023-09-20","close":198.5807},{"date":"2023-09-21","close":198.5226},{"date":"2023-09-22","close":198.5323},{"date":"2023-09-25","close":201.6968},{"date":"2023-09-26","close":198.7355},{"date":"2023-09-27","close":198.2419},{"date":"2023-09-28","close":196.7032},{"date":"2023-09-29","close":194.5645},{"date":"2023-10-02","close":193.1226},{"date":"2023-10-03","close":194.0033},{"date":"2023-10-04","close":194.7677},{"date":"2023-10-05","close":194.3129},{"date":"2023-10-06","close":194.8936},{"date":"2023-10-09","close":195.8807},{"date":"2023-10-10","close":196.0452},{"date":"2023-10-11","close":193.4419},{"date":"2023-10-12","close":191.4871},{"date":"2023-10-13","close":195.0581},{"date":"2023-10-16","close":194.8452},{"date":"2023-10-17","close":196.4032},{"date":"2023-10-18","close":195.242},{"date":"2023-10-19","close":192.9968},{"date":"2023-10-20","close":193.4129},{"date":"2023-10-23","close":191.5452},{"date":"2023-10-24","close":192.2419},{"date":"2023-10-25","close":191.3129},{"date":"2023-10-26","close":199.2774},{"date":"2023-10-27","close":192.542},{"date":"2023-10-30","close":191.7677},{"date":"2023-10-31","close":193.2871},{"date":"2023-11-01","close":197.371},{"date":"2023-11-02","close":198.542},{"date":"2023-11-03","close":203.4387},{"date":"2023-11-06","close":202.7807},{"date":"2023-11-07","close":200.9842},{"date":"2023-11-08","close":199.8868},{"date":"2023-11-09","close":198.372},{"date":"2023-11-10","close":198.8575},{"date":"2023-11-13","close":198.4982},{"date":"2023-11-14","close":202.0232},{"date":"2023-11-15","close":203.8488},{"date":"2023-11-16","close":204.6354},{"date":"2023-11-17","close":205.5968},{"date":"2023-11-20","close":204.9947},{"date":"2023-11-21","close":206.228},{"date":"2023-11-22","close":205.4803},{"date":"2023-11-24","close":206.5679},{"date":"2023-11-27","close":206.6067},{"date":"2023-11-28","close":206.1891},{"date":"2023-11-29","close":207.8982},{"date":"2023-11-30","close":210.6367},{"date":"2023-12-01","close":212.6371},{"date":"2023-12-04","close":215.5795},{"date":"2023-12-05","close":210.7435},{"date":"2023-12-06","close":211.5689},{"date":"2023-12-07","close":211.3359},{"date":"2023-12-08","close":210.3357},{"date":"2023-12-11","close":209.8987},{"date":"2023-12-12","close":211.2582},{"date":"2023-12-13","close":215.0648},{"date":"2023-12-14","close":216.6088},{"date":"2023-12-15","close":213.1518},{"date":"2023-12-18","close":213.5693},{"date":"2023-12-19","close":217.5702},{"date":"2023-12-20","close":213.8218},{"date":"2023-12-21","close":215.7252},{"date":"2023-12-22","close":217.541},{"date":"2023-12-26","close":218.8326},{"date":"2023-12-27","close":220.1047},{"date":"2023-12-28","close":220.4931},{"date":"2023-12-29","close":220.7165},{"date":"2024-01-02","close":225.8341},{"date":"2024-01-03","close":220.1436},{"date":"2024-01-04","close":218.7064},{"date":"2024-01-05","close":218.9006},{"date":"2024-01-08","close":219.4541},{"date":"2024-01-09","close":221.5904},{"date":"2024-01-10","close":218.852},{"date":"2024-01-11","close":216.5214},{"date":"2024-01-12","close":217.0167},{"date":"2024-01-16","close":215.3561},{"date":"2024-01-17","close":216.5506},{"date":"2024-01-18","close":220.7456},{"date":"2024-01-19","close":219.6095},{"date":"2024-01-22","close":219.2405},{"date":"2024-01-23","close":220.1339},{"date":"2024-01-24","close":216.8904},{"date":"2024-01-25","close":220.095},{"date":"2024-01-26","close":218.415},{"date":"2024-01-29","close":220.5708},{"date":"2024-01-30","close":219.8037},{"date":"2024-01-31","close":215.8708},{"date":"2024-02-01","close":217.8032},{"date":"2024-02-02","close":215.1328},{"date":"2024-02-05","close":213.2877},{"date":"2024-02-06","close":215.8514},{"date":"2024-02-07","close":217.24},{"date":"2024-02-08","close":216.3563},{"date":"2024-02-09","close":216.1524},{"date":"2024-02-12","close":220.8718},{"date":"2024-02-13","close":216.871},{"date":"2024-02-14","close":221.5128},{"date":"2024-02-15","close":215.7057},{"date":"2024-02-16","close":210.3745},{"date":"2024-02-20","close":209.4326},{"date":"2024-02-21","close":211.6272},{"date":"2024-02-22","close":211.4718},{"date":"2024-02-23","close":212.8216},{"date":"2024-02-26","close":209.928},{"date":"2024-02-27","close":210.1424},{"date":"2024-02-28","close":209.2753},{"date":"2024-02-29","close":210.2788},{"date":"2024-03-01","close":212.3929},{"date":"2024-03-04","close":213.4646},{"date":"2024-03-05","close":210.5905},{"date":"2024-03-06","close":212.1981},{"date":"2024-03-07","close":212.7437},{"date":"2024-03-08","close":211.9058},{"date":"2024-03-11","close":212.9093},{"date":"2024-03-12","close":211.2823},{"date":"2024-03-13","close":210.2008},{"date":"2024-03-14","close":203.6342},{"date":"2024-03-15","close":203.829},{"date":"2024-03-18","close":204.1505},{"date":"2024-03-19","close":205.5437},{"date":"2024-03-20","close":203.9752},{"date":"2024-03-21","close":205.8555},{"date":"2024-03-22","close":207.7748},{"date":"2024-03-25","close":208.2523},{"date":"2024-03-26","close":208.0282},{"date":"2024-03-27","close":210.9998},{"date":"2024-03-28","close":212.8411},{"date":"2024-04-01","close":210.7854},{"date":"2024-04-02","close":206.4986},{"date":"2024-04-03","close":206.7811},{"date":"2024-04-04","close":205.7776},{"date":"2024-04-05","close":205.8263},{"date":"2024-04-08","close":204.7156},{"date":"2024-04-09","close":204.6474},{"date":"2024-04-10","close":201.8415},{"date":"2024-04-11","close":201.1887},{"date":"2024-04-12","close":200.4385},{"date":"2024-04-15","close":198.0905},{"date":"2024-04-16","close":196.7363},{"date":"2024-04-17","close":194.8267},{"date":"2024-04-18","close":194.32},{"date":"2024-04-19","close":196.2978},{"date":"2024-04-22","close":197.847},{"date":"2024-04-23","close":202.6209},{"date":"2024-04-24","close":202.5917},{"date":"2024-04-25","close":193.2483},{"date":"2024-04-26","close":193.297},{"date":"2024-04-29","close":198.9187},{"date":"2024-04-30","close":196.1907},{"date":"2024-05-01","close":196.142},{"date":"2024-05-02","close":195.0995},{"date":"2024-05-03","close":196.142},{"date":"2024-05-06","close":195.8692},{"date":"2024-05-07","close":196.3173},{"date":"2024-05-08","close":196.4245},{"date":"2024-05-09","close":200.8477},{"date":"2024-05-10","close":202.3286},{"date":"2024-05-13","close":204.9592},{"date":"2024-05-14","close":205.7678},{"date":"2024-05-15","close":207.7262},{"date":"2024-05-16","close":207.6482},{"date":"2024-05-17","close":205.1735},{"date":"2024-05-20","close":201.5102},{"date":"2024-05-21","close":200.0586},{"date":"2024-05-22","close":196.0153},{"date":"2024-05-23","close":192.0207},{"date":"2024-05-24","close":195.2281},{"date":"2024-05-28","close":191.8447},{"date":"2024-05-29","close":188.2365},{"date":"2024-05-30","close":189.1557},{"date":"2024-05-31","close":190.5931},{"date":"2024-06-03","close":190.6909},{"date":"2024-06-04","close":192.3239},{"date":"2024-06-05","close":193.6147},{"date":"2024-06-06","close":194.0155},{"date":"2024-06-07","close":192.2457},{"date":"2024-06-10","close":191.5807},{"date":"2024-06-11","close":193.0475},{"date":"2024-06-12","close":192.011},{"date":"2024-06-13","close":192.1283},{"date":"2024-06-14","close":195.453},{"date":"2024-06-17","close":197.0958},{"date":"2024-06-18","close":201.9264},{"date":"2024-06-20","close":202.7869},{"date":"2024-06-21","close":200.7041},{"date":"2024-06-24","close":203.3932},{"date":"2024-06-25","close":203.2367},{"date":"2024-06-26","close":198.7386},{"date":"2024-06-27","close":200.3618},{"date":"2024-06-28","close":199.0026},{"date":"2024-07-01","close":198.6311},{"date":"2024-07-02","close":198.2399},{"date":"2024-07-03","close":199.3449},{"date":"2024-07-05","close":200.0489},{"date":"2024-07-08","close":198.4648},{"date":"2024-07-09","close":194.9348},{"date":"2024-07-10","close":195.9321},{"date":"2024-07-11","close":201.6819},{"date":"2024-07-12","close":201.6037},{"date":"2024-07-15","close":202.8945},{"date":"2024-07-16","close":211.7049},{"date":"2024-07-17","close":211.0009},{"date":"2024-07-18","close":209.8959},{"date":"2024-07-19","close":206.6885},{"date":"2024-07-22","close":209.5928},{"date":"2024-07-23","close":202.5033},{"date":"2024-07-24","close":204.8502},{"date":"2024-07-25","close":205.0751},{"date":"2024-07-26","close":206.2289},{"date":"2024-07-29","close":206.0823},{"date":"2024-07-30","close":208.3411},{"date":"2024-07-31","close":210.6684},{"date":"2024-08-01","close":228.2209},{"date":"2024-08-02","close":230.7731},{"date":"2024-08-05","close":223.5076},{"date":"2024-08-06","close":220.8674},{"date":"2024-08-07","close":214.5015},{"date":"2024-08-08","close":219.7624},{"date":"2024-08-09","close":221.4443},{"date":"2024-08-12","close":218.3934},{"date":"2024-08-13","close":219.5766},{"date":"2024-08-14","close":216.4279},{"date":"2024-08-15","close":219.5864},{"date":"2024-08-16","close":222.4613},{"date":"2024-08-19","close":221.1509},{"date":"2024-08-20","close":220.6816},{"date":"2024-08-21","close":223.7618},{"date":"2024-08-22","close":225.0819},{"date":"2024-08-23","close":225.7762},{"date":"2024-08-26","close":225.0917},{"date":"2024-08-27","close":225.1113},{"date":"2024-08-28","close":225.5904},{"date":"2024-08-29","close":225.3059},{"date":"2024-08-30","close":225.5021},{"date":"2024-09-03","close":225.3256},{"date":"2024-09-04","close":223.7267},{"date":"2024-09-05","close":223.0008},{"date":"2024-09-06","close":219.6363},{"date":"2024-09-09","close":222.579},{"date":"2024-09-10","close":216.1246},{"date":"2024-09-11","close":214.1235},{"date":"2024-09-12","close":215.8597},{"date":"2024-09-13","close":216.9093},{"date":"2024-09-16","close":221.4509},{"date":"2024-09-17","close":222.6771},{"date":"2024-09-18","close":222.8831},{"date":"2024-09-19","close":220.3033},{"date":"2024-09-20","close":217.9785},{"date":"2024-09-23","close":220.4308},{"date":"2024-09-24","close":216.3895},{"date":"2024-09-25","close":214.4374},{"date":"2024-09-26","close":216.0363},{"date":"2024-09-27","close":217.8608},{"date":"2024-09-30","close":219.2145},{"date":"2024-10-01","close":215.0162},{"date":"2024-10-02","close":214.82},{"date":"2024-10-03","close":210.965},{"date":"2024-10-04","close":211.8773},{"date":"2024-10-07","close":207.9928},{"date":"2024-10-08","close":208.601},{"date":"2024-10-09","close":211.4653},{"date":"2024-10-10","close":210.7982},{"date":"2024-10-11","close":212.2598},{"date":"2024-10-14","close":212.711},{"date":"2024-10-15","close":212.5443},{"date":"2024-10-16","close":212.5541},{"date":"2024-10-17","close":211.0238},{"date":"2024-10-18","close":211.6517},{"date":"2024-10-21","close":210.0429},{"date":"2024-10-22","close":216.3011},{"date":"2024-10-23","close":215.7028},{"date":"2024-10-24","close":225.6787},{"date":"2024-10-25","close":224.2662},{"date":"2024-10-28","close":223.04},{"date":"2024-10-29","close":223.7365},{"date":"2024-10-30","close":226.1593},{"date":"2024-10-31","close":223.9131},{"date":"2024-11-01","close":222.7654},{"date":"2024-11-04","close":222.8341},{"date":"2024-11-05","close":224.737},{"date":"2024-11-06","close":229.9064},{"date":"2024-11-07","close":234.4873},{"date":"2024-11-08","close":237.7635},{"date":"2024-11-11","close":239.2643},{"date":"2024-11-12","close":239.5979},{"date":"2024-11-13","close":241.5204},{"date":"2024-11-14","close":233.6339},{"date":"2024-11-15","close":230.7206},{"date":"2024-11-18","close":234.0851},{"date":"2024-11-19","close":231.7211},{"date":"2024-11-20","close":233.3102},{"date":"2024-11-21","close":235.5859},{"date":"2024-11-22","close":235.0954},{"date":"2024-11-25","close":236.6845},{"date":"2024-11-26","close":234.8743},{"date":"2024-11-27","close":238.239},{"date":"2024-11-29","close":237.265},{"date":"2024-12-02","close":236.7436},{"date":"2024-12-03","close":236.6846},{"date":"2024-12-04","close":233.5559},{"date":"2024-12-05","close":231.1061},{"date":"2024-12-06","close":228.8138},{"date":"2024-12-09","close":232.1884},{"date":"2024-12-10","close":230.752},{"date":"2024-12-11","close":225.8229},{"date":"2024-12-12","close":228.0955},{"date":"2024-12-13","close":228.2628},{"date":"2024-12-16","close":225.9114},{"date":"2024-12-17","close":227.2199},{"date":"2024-12-18","close":222.6549},{"date":"2024-12-19","close":223.3042},{"date":"2024-12-20","close":224.9177},{"date":"2024-12-23","close":224.1602},{"date":"2024-12-24","close":225.7835},{"date":"2024-12-26","close":227.3281},{"date":"2024-12-27","close":226.7083},{"date":"2024-12-30","close":225.1539},{"date":"2024-12-31","close":225.6163},{"date":"2025-01-02","close":224.5045},{"date":"2025-01-03","close":225.449},{"date":"2025-01-06","close":226.2066},{"date":"2025-01-07","close":231.3029},{"date":"2025-01-08","close":230.5257},{"date":"2025-01-10","close":228.2529},{"date":"2025-01-13","close":230.319},{"date":"2025-01-14","close":230.7126},{"date":"2025-01-15","close":233.4674},{"date":"2025-01-16","close":234.9136},{"date":"2025-01-17","close":234.707},{"date":"2025-01-21","close":240.0493},{"date":"2025-01-22","close":238.5342},{"date":"2025-01-23","close":240.374},{"date":"2025-01-24","close":242.0269},{"date":"2025-01-27","close":245.6376},{"date":"2025-01-28","close":244.4963},{"date":"2025-01-29","close":242.2433},{"date":"2025-01-30","close":247.4774},{"date":"2025-01-31","close":245.7655},{"date":"2025-02-03","close":243.8568},{"date":"2025-02-04","close":242.686},{"date":"2025-02-05","close":245.9524},{"date":"2025-02-06","close":243.7388},{"date":"2025-02-07","close":242.2925},{"date":"2025-02-10","close":241.1217},{"date":"2025-02-11","close":241.1808},{"date":"2025-02-12","close":237.2552},{"date":"2025-02-13","close":240.9151},{"date":"2025-02-14","close":242.5089},{"date":"2025-02-18","close":242.3122},{"date":"2025-02-19","close":243.8174},{"date":"2025-02-20","close":245.1456},{"date":"2025-02-21","close":245.8147},{"date":"2025-02-24","close":247.3691},{"date":"2025-02-25","close":248.7859},{"date":"2025-02-26","close":247.9988},{"date":"2025-02-27","close":244.4863},{"date":"2025-02-28","close":247.6929},{"date":"2025-03-03","close":250.6529},{"date":"2025-03-04","close":253.386},{"date":"2025-03-05","close":250.8996},{"date":"2025-03-06","close":250.6826},{"date":"2025-03-07","close":249.6564},{"date":"2025-03-10","close":240.8751},{"date":"2025-03-11","close":236.0602},{"date":"2025-03-12","close":233.6724},{"date":"2025-03-13","close":232.5081},{"date":"2025-03-14","close":236.3364},{"date":"2025-03-17","close":237.2244},{"date":"2025-03-18","close":236.4844},{"date":"2025-03-19","close":236.5239},{"date":"2025-03-20","close":232.6364},{"date":"2025-03-21","close":231.0873},{"date":"2025-03-24","close":233.2876},{"date":"2025-03-25","close":231.3241},{"date":"2025-03-26","close":230.2289},{"date":"2025-03-27","close":228.5812},{"date":"2025-03-28","close":226.9532},{"date":"2025-03-31","close":229.637},{"date":"2025-04-01","close":229.5481},{"date":"2025-04-02","close":233.2185},{"date":"2025-04-03","close":230.3473},{"date":"2025-04-04","close":222.0001},{"date":"2025-04-07","close":220.5201},{"date":"2025-04-08","close":214.7777},{"date":"2025-04-09","close":227.4071},{"date":"2025-04-10","close":215.6953},{"date":"2025-04-11","close":218.5073},{"date":"2025-04-14","close":224.9996},{"date":"2025-04-15","close":223.0065},{"date":"2025-04-16","close":217.6292},{"date":"2025-04-17","close":214.2252},{"date":"2025-04-21","close":209.3905},{"date":"2025-04-22","close":217.3135},{"date":"2025-04-23","close":221.1516},{"date":"2025-04-24","close":225.5324},{"date":"2025-04-25","close":225.266},{"date":"2025-04-28","close":226.5388},{"date":"2025-04-29","close":237.2145},{"date":"2025-04-30","close":237.7967},{"date":"2025-05-01","close":238.0631},{"date":"2025-05-02","close":244.358},{"date":"2025-05-05","close":243.5292},{"date":"2025-05-06","close":240.6679},{"date":"2025-05-07","close":242.6215},{"date":"2025-05-08","close":245.4433},{"date":"2025-05-09","close":242.4538},{"date":"2025-05-12","close":247.5943},{"date":"2025-05-13","close":246.6767},{"date":"2025-05-14","close":239.1385},{"date":"2025-05-15","close":242.9865},{"date":"2025-05-16","close":246.1932},{"date":"2025-05-19","close":246.4695},{"date":"2025-05-20","close":247.4561},{"date":"2025-05-21","close":238.1223},{"date":"2025-05-22","close":238.6649},{"date":"2025-05-23","close":239.2964},{"date":"2025-05-27","close":244.3876},{"date":"2025-05-28","close":243.7364},{"date":"2025-05-29","close":244.1718},{"date":"2025-05-30","close":246.3686},{"date":"2025-06-02","close":245.2603},{"date":"2025-06-03","close":247.8925},{"date":"2025-06-04","close":251.7122},{"date":"2025-06-05","close":249.5154},{"date":"2025-06-06","close":251.3164},{"date":"2025-06-09","close":253.058},{"date":"2025-06-10","close":256.66},{"date":"2025-06-11","close":257.2339},{"date":"2025-06-12","close":258.9161},{"date":"2025-06-13","close":258.3917},{"date":"2025-06-16","close":261.202},{"date":"2025-06-17","close":256.7392},{"date":"2025-06-18","close":258.6589},{"date":"2025-06-20","close":259.1437},{"date":"2025-06-23","close":258.3125},{"date":"2025-06-24","close":259.7869},{"date":"2025-06-25","close":255.997},{"date":"2025-06-26","close":254.295},{"date":"2025-06-27","close":257.8672},{"date":"2025-06-30","close":259.7671},{"date":"2025-07-01","close":261.4988},{"date":"2025-07-02","close":257.2834},{"date":"2025-07-03","close":259.1536},{"date":"2025-07-07","close":255.1756},{"date":"2025-07-08","close":254.76},{"date":"2025-07-09","close":256.3631},{"date":"2025-07-10","close":250.9799},{"date":"2025-07-11","close":247.0118},{"date":"2025-07-14","close":247.1899},{"date":"2025-07-15","close":243.0833},{"date":"2025-07-16","close":243.4099},{"date":"2025-07-17","close":244.6567},{"date":"2025-07-18","close":241.1735},{"date":"2025-07-21","close":240.5006},{"date":"2025-07-22","close":249.4362},{"date":"2025-07-23","close":247.8925},{"date":"2025-07-24","close":264.893},{"date":"2025-07-25","close":262.1915},{"date":"2025-07-28","close":259.1437},{"date":"2025-07-29","close":258.4196},{"date":"2025-07-30","close":260.582},{"date":"2025-07-31","close":256.8003},{"date":"2025-08-01","close":258.2024},{"date":"2025-08-04","close":260.5228},{"date":"2025-08-05","close":260.1574},{"date":"2025-08-06","close":257.5606},{"date":"2025-08-07","close":256.6818},{"date":"2025-08-08","close":262.4975},{"date":"2025-08-11","close":264.2946},{"date":"2025-08-12","close":265.9139},{"date":"2025-08-13","close":269.1032},{"date":"2025-08-14","close":267.8295},{"date":"2025-08-15","close":266.9704},{"date":"2025-08-18","close":267.079},{"date":"2025-08-19","close":272.2925},{"date":"2025-08-20","close":274.5931},{"date":"2025-08-21","close":273.0725},{"date":"2025-08-22","close":274.6721},{"date":"2025-08-25","close":272.6282},{"date":"2025-08-26","close":274.9387},{"date":"2025-08-27","close":275.7779},{"date":"2025-08-28","close":272.5294},{"date":"2025-08-29","close":275.2023},{"date":"2025-09-02","close":271.0346},{"date":"2025-09-03","close":271.094},{"date":"2025-09-04","close":272.47},{"date":"2025-09-05","close":275.8755},{"date":"2025-09-08","close":274.4302},{"date":"2025-09-09","close":275.3211},{"date":"2025-09-10","close":270.203},{"date":"2025-09-11","close":276.915},{"date":"2025-09-12","close":275.1628},{"date":"2025-09-15","close":272.6383},{"date":"2025-09-16","close":271.3415},{"date":"2025-09-17","close":273.3016},{"date":"2025-09-18","close":274.3708},{"date":"2025-09-19","close":274.4896},{"date":"2025-09-22","close":276.1032},{"date":"2025-09-23","close":277.1328},{"date":"2025-09-24","close":276.5487},{"date":"2025-09-25","close":273.3709},{"date":"2025-09-26","close":277.7961},{"date":"2025-09-29","close":279.9146},{"date":"2025-09-30","close":284.1814},{"date":"2025-10-01","close":276.2616},{"date":"2025-10-02","close":276.6378},{"date":"2025-10-03","close":274.1629},{"date":"2025-10-06","close":272.2918},{"date":"2025-10-07","close":276.816},{"date":"2025-10-08","close":274.7272},{"date":"2025-10-09","close":274.9945},{"date":"2025-10-10","close":275.0935},{"date":"2025-10-13","close":273.8659},{"date":"2025-10-14","close":276.9744},{"date":"2025-10-15","close":279.9146},{"date":"2025-10-16","close":280.865},{"date":"2025-10-17","close":283.0726},{"date":"2025-10-20","close":288.0126},{"date":"2025-10-21","close":281.2808},{"date":"2025-10-22","close":280.0037},{"date":"2025-10-23","close":281.1521},{"date":"2025-10-24","close":276.6873},{"date":"2025-10-27","close":272.8957},{"date":"2025-10-28","close":257.0859},{"date":"2025-10-29","close":245.6517},{"date":"2025-10-30","close":249.7997},{"date":"2025-10-31","close":251.4133},{"date":"2025-11-03","close":255.2544},{"date":"2025-11-04","close":249.7997},{"date":"2025-11-05","close":248.1761},{"date":"2025-11-06","close":244.1667},{"date":"2025-11-07","close":250.1858},{"date":"2025-11-10","close":258.5114},{"date":"2025-11-11","close":265.5204},{"date":"2025-11-12","close":263.3326},{"date":"2025-11-13","close":265.1838},{"date":"2025-11-14","close":264.2137},{"date":"2025-11-17","close":258.749},{"date":"2025-11-18","close":257.2047},{"date":"2025-11-19","close":257.9372},{"date":"2025-11-20","close":258.848},{"date":"2025-11-21","close":262.9762},{"date":"2025-11-24","close":262.6495},{"date":"2025-11-25","close":267.1242},{"date":"2025-11-26","close":266.2926},{"date":"2025-11-28","close":266.7988},{"date":"2025-12-01","close":265.7566},{"date":"2025-12-02","close":263.9698},{"date":"2025-12-03","close":263.8011},{"date":"2025-12-04","close":259.5526},{"date":"2025-12-05","close":256.4854},{"date":"2025-12-08","close":258.024},{"date":"2025-12-09","close":256.1579},{"date":"2025-12-10","close":260.0589},{"date":"2025-12-11","close":262.7787},{"date":"2025-12-12","close":262.2327},{"date":"2025-12-15","close":261.389},{"date":"2025-12-16","close":256.2075},{"date":"2025-12-17","close":253.9244},{"date":"2025-12-18","close":250.1723},{"date":"2025-12-19","close":250.1723},{"date":"2025-12-22","close":253.18},{"date":"2025-12-23","close":251.284},{"date":"2025-12-24","close":252.5844},{"date":"2025-12-26","close":252.0186},{"date":"2025-12-29","close":251.1054},{"date":"2025-12-30","close":251.2046},{"date":"2025-12-31","close":249.0308},{"date":"2026-01-02","close":249.805},{"date":"2026-01-05","close":251.3138},{"date":"2026-01-06","close":258.4806},{"date":"2026-01-07","close":251.8598},{"date":"2026-01-08","close":252.7928},{"date":"2026-01-09","close":249.9539},{"date":"2026-01-12","close":248.5444},{"date":"2026-01-13","close":252.1079},{"date":"2026-01-14","close":260.0688},{"date":"2026-01-15","close":266.908},{"date":"2026-01-16","close":268.8734},{"date":"2026-01-20","close":269.3102},{"date":"2026-01-21","close":267.1562},{"date":"2026-01-22","close":267.9801},{"date":"2026-01-23","close":264.6945},{"date":"2026-01-26","close":265.4092},{"date":"2026-01-27","close":269.1216},{"date":"2026-01-28","close":266.0643},{"date":"2026-01-29","close":267.8212},{"date":"2026-01-30","close":269.5186},{"date":"2026-02-02","close":268.2977},{"date":"2026-02-03","close":270.1936},{"date":"2026-02-04","close":274.1244},{"date":"2026-02-05","close":276.1792},{"date":"2026-02-06","close":275.1568},{"date":"2026-02-09","close":271.9903},{"date":"2026-02-10","close":282.403},{"date":"2026-02-11","close":287.7532},{"date":"2026-02-12","close":276.0601},{"date":"2026-02-13","close":280.5468},{"date":"2026-02-17","close":274.6307},{"date":"2026-02-18","close":276.7053},{"date":"2026-02-19","close":280.3979},{"date":"2026-02-20","close":280.5865},{"date":"2026-02-23","close":283.1971},{"date":"2026-02-24","close":285.0136},{"date":"2026-02-25","close":280.6956},{"date":"2026-02-26","close":285.5},{"date":"2026-02-27","close":287.7036},{"date":"2026-03-02","close":285.0666},{"date":"2026-03-03","close":281.6036},{"date":"2026-03-04","close":279.4741},{"date":"2026-03-05","close":274.5683},{"date":"2026-03-06","close":268.3489},{"date":"2026-03-09","close":272.2696},{"date":"2026-03-10","close":267.3836},{"date":"2026-03-11","close":269.0952},{"date":"2026-03-12","close":261.622},{"date":"2026-03-13","close":262.5077},{"date":"2026-03-16","close":265.5427},{"date":"2026-03-17","close":269.2942},{"date":"2026-03-18","close":264.5377},{"date":"2026-03-19","close":262.7962},{"date":"2026-03-20","close":261.7116},{"date":"2026-03-23","close":263.1246},{"date":"2026-03-24","close":264.8163},{"date":"2026-03-25","close":264.7168},{"date":"2026-03-26","close":267.0652},{"date":"2026-03-27","close":262.9057},{"date":"2026-03-30","close":262.3186},{"date":"2026-03-31","close":265.5029},{"date":"2026-04-01","close":271.4039},{"date":"2026-04-02","close":272.3791},{"date":"2026-04-06","close":273.1154},{"date":"2026-04-07","close":267.8513},{"date":"2026-04-08","close":273.3742},{"date":"2026-04-09","close":271.9213},{"date":"2026-04-10","close":259.6517},{"date":"2026-04-13","close":262.8858},{"date":"2026-04-14","close":267.5528},{"date":"2026-04-15","close":265.4233},{"date":"2026-04-16","close":265.0551},{"date":"2026-04-17","close":269.3539},{"date":"2026-04-20","close":267.8712},{"date":"2026-04-21","close":272.0805},{"date":"2026-04-22","close":271.2844},{"date":"2026-04-23","close":263.6222},{"date":"2026-04-24","close":262.5077},{"date":"2026-04-27","close":262.1395},{"date":"2026-04-28","close":258.2984},{"date":"2026-04-29","close":255.8803},{"date":"2026-04-30","close":255.5419},{"date":"2026-05-01","close":254.5866},{"date":"2026-05-04","close":251.7705},{"date":"2026-05-05","close":255.8803},{"date":"2026-05-06","close":255.6813},{"date":"2026-05-07","close":256.7858},{"date":"2026-05-08","close":252.8751},{"date":"2026-05-11","close":253.8304},{"date":"2026-05-12","close":256.0892},{"date":"2026-05-13","close":253.1736},{"date":"2026-05-14","close":252.7756},{"date":"2026-05-15","close":249.1733},{"date":"2026-05-18","close":254.318},{"date":"2026-05-19","close":252.4472},{"date":"2026-05-20","close":256.1589},{"date":"2026-05-21","close":254.4971},{"date":"2026-05-22","close":258.6566},{"date":"2026-05-26","close":257.1839},{"date":"2026-05-27","close":256.9848},{"date":"2026-05-28","close":261.4628},{"date":"2026-05-29","close":259.5024},{"date":"2026-06-01","close":256.3193},{"date":"2026-06-02","close":257.1475},{"date":"2026-06-03","close":258.3649},{"date":"2026-06-04","close":260.4105},{"date":"2026-06-05","close":264.5815},{"date":"2026-06-08","close":261.4483},{"date":"2026-06-09","close":270.6585},{"date":"2026-06-10","close":268.0541},{"date":"2026-06-11","close":264.7013},{"date":"2026-06-12","close":265.5894},{"date":"2026-06-15","close":264.4618},{"date":"2026-06-16","close":264.1924},{"date":"2026-06-17","close":259.0035},{"date":"2026-06-18","close":255.2715},{"date":"2026-06-22","close":253.8845},{"date":"2026-06-23","close":258.0356},{"date":"2026-06-24","close":264.6115},{"date":"2026-06-25","close":265.769},{"date":"2026-06-26","close":270.888},{"date":"2026-06-29","close":278.9806},{"date":"2026-06-30","close":279.3997},{"date":"2026-07-01","close":283.2714},{"date":"2026-07-02","close":286.3647},{"date":"2026-07-06","close":283.7803},{"date":"2026-07-07","close":283.2514},{"date":"2026-07-08","close":277.1445},{"date":"2026-07-09","close":277.0348},{"date":"2026-07-10","close":276.2165},{"date":"2026-07-13","close":276.0868},{"date":"2026-07-14","close":275.089},{"date":"2026-07-15","close":271.4069},{"date":"2026-07-16","close":281.3355},{"date":"2026-07-17","close":282.7525},{"date":"2026-07-20","close":280.8765},{"date":"2026-07-21","close":278.801},{"date":"2026-07-22","close":280.8566},{"date":"2026-07-23","close":290.3961},{"date":"2026-07-24","close":296.1337},{"date":"2026-07-27","close":300.5243},{"date":"2026-07-28","close":313.5563},{"date":"2026-07-29","close":306.4915},{"date":"2026-07-30","close":314.8535},{"date":"2026-07-31","close":308.5371},{"date":"2026-08-03","close":306.7609},{"date":"2026-08-04","close":311.6704},{"date":"2026-08-05","close":313.2869},{"date":"2026-08-06","close":315.8514},{"date":"2026-08-07","close":318.4857},{"date":"2026-08-10","close":320.6211},{"date":"2026-08-11","close":321.7288},{"date":"2026-08-12","close":322.7865},{"date":"2026-08-13","close":321.8984},{"date":"2026-08-14","close":317.4479},{"date":"2026-08-17","close":322.6468},{"date":"2026-08-18","close":321.4893},{"date":"2026-08-19","close":329.7316},{"date":"2026-08-20","close":332.0965},{"date":"2026-08-21","close":335.6189},{"date":"2026-08-24","close":338.6125},{"date":"2026-08-25","close":336.956},{"date":"2026-08-26","close":335.0002},{"date":"2026-08-27","close":335.8185},{"date":"2026-08-28","close":335.11},{"date":"2026-08-31","close":332.66},{"date":"2026-09-01","close":327.61},{"date":"2026-09-02","close":331.66},{"date":"2026-09-03","close":331.5},{"date":"2026-09-04","close":326.89},{"date":"2026-09-08","close":324.86},{"date":"2026-09-09","close":321.1},{"date":"2026-09-10","close":306.96},{"date":"2026-09-11","close":311.54},{"date":"2026-09-14","close":315.31},{"date":"2026-09-15","close":323.97},{"date":"2026-09-16","close":324.51},{"date":"2026-09-17","close":322.73},{"date":"2026-09-18","close":320.71},{"date":"2026-09-21","close":320.99},{"date":"2026-09-22","close":311.54},{"date":"2026-09-23","close":303.98},{"date":"2026-09-24","close":308.95},{"date":"2026-09-25","close":309.64},{"date":"2026-09-28","close":309.57},{"date":"2026-09-29","close":308.81},{"date":"2026-09-30","close":308.11},{"date":"2026-10-01","close":304.6},{"date":"2026-10-02","close":308.49},{"date":"2026-10-05","close":308.65},{"date":"2026-10-06","close":311.71},{"date":"2026-10-07","close":311.97},{"date":"2026-10-08","close":314.2},{"date":"2026-10-09","close":312.15},{"date":"2026-10-12","close":315.52},{"date":"2026-10-13","close":313.64},{"date":"2026-10-14","close":317.34},{"date":"2026-10-15","close":325.07},{"date":"2026-10-16","close":317.95},{"date":"2026-10-19","close":318.83},{"date":"2026-10-20","close":323.13},{"date":"2026-10-21","close":323.75},{"date":"2026-10-22","close":329.93},{"date":"2026-10-23","close":328.96}],"chart_data":[{"date":"2024-10-24","open":221.24,"high":234.93,"low":218.5,"close":225.68,"volume":1610972,"rsi_14":72.47,"sma_20":217.61,"sma_60":223.12,"sma_120":213.8},{"date":"2024-10-25","open":224.9,"high":227.17,"low":222.91,"close":224.27,"volume":819212,"rsi_14":78.81,"sma_20":217.93,"sma_60":223.04,"sma_120":214.03},{"date":"2024-10-28","open":225.86,"high":226.01,"low":221.07,"close":223.04,"volume":720473,"rsi_14":75.02,"sma_20":218.13,"sma_60":222.89,"sma_120":214.24},{"date":"2024-10-29","open":221.41,"high":226.08,"low":221.35,"close":223.74,"volume":645378,"rsi_14":72.99,"sma_20":218.57,"sma_60":222.89,"sma_120":214.46},{"date":"2024-10-30","open":225.3,"high":227.49,"low":223.8,"close":226.16,"volume":652101,"rsi_14":77.0,"sma_20":219.15,"sma_60":222.96,"sma_120":214.67},{"date":"2024-10-31","open":225.65,"high":227.28,"low":223.34,"close":223.91,"volume":566863,"rsi_14":69.93,"sma_20":219.81,"sma_60":223.11,"sma_120":214.84},{"date":"2024-11-01","open":225.12,"high":227.09,"low":222.75,"close":222.77,"volume":641442,"rsi_14":66.8,"sma_20":220.37,"sma_60":223.15,"sma_120":214.98},{"date":"2024-11-04","open":223.08,"high":225.24,"low":221.31,"close":222.83,"volume":401255,"rsi_14":67.25,"sma_20":221.12,"sma_60":223.16,"sma_120":215.11},{"date":"2024-11-05","open":221.72,"high":225.46,"low":220.35,"close":224.74,"volume":395303,"rsi_14":69.2,"sma_20":221.95,"sma_60":223.26,"sma_120":215.24},{"date":"2024-11-06","open":225.63,"high":230.15,"low":223.82,"close":229.91,"volume":566922,"rsi_14":76.7,"sma_20":222.89,"sma_60":223.42,"sma_120":215.42},{"date":"2024-11-07","open":230.51,"high":235.8,"low":229.29,"close":234.49,"volume":718170,"rsi_14":79.04,"sma_20":224.09,"sma_60":223.72,"sma_120":215.66},{"date":"2024-11-08","open":235.2,"high":239.13,"low":233.42,"close":237.76,"volume":854652,"rsi_14":83.82,"sma_20":225.39,"sma_60":224.02,"sma_120":215.95},{"date":"2024-11-11","open":238.82,"high":243.26,"low":238.27,"close":239.26,"volume":752727,"rsi_14":81.7,"sma_20":226.75,"sma_60":224.29,"sma_120":216.27},{"date":"2024-11-12","open":238.35,"high":242.25,"low":238.35,"close":239.6,"volume":737887,"rsi_14":83.22,"sma_20":228.13,"sma_60":224.59,"sma_120":216.63},{"date":"2024-11-13","open":239.51,"high":242.46,"low":239.51,"close":241.52,"volume":624368,"rsi_14":78.38,"sma_20":229.6,"sma_60":224.93,"sma_120":217.04},{"date":"2024-11-14","open":240.93,"high":241.64,"low":233.38,"close":233.63,"volume":898948,"rsi_14":63.62,"sma_20":230.75,"sma_60":225.09,"sma_120":217.36},{"date":"2024-11-15","open":233.39,"high":234.69,"low":227.94,"close":230.72,"volume":2051433,"rsi_14":60.65,"sma_20":231.73,"sma_60":225.17,"sma_120":217.69},{"date":"2024-11-18","open":230.51,"high":236.61,"low":230.51,"close":234.09,"volume":632083,"rsi_14":63.36,"sma_20":232.95,"sma_60":225.3,"sma_120":218.07},{"date":"2024-11-19","open":227.8,"high":233.3,"low":226.78,"close":231.72,"volume":584359,"rsi_14":57.19,"sma_20":233.74,"sma_60":225.4,"sma_120":218.43},{"date":"2024-11-20","open":232.06,"high":234.12,"low":230.62,"close":233.31,"volume":486678,"rsi_14":62.36,"sma_20":234.64,"sma_60":225.53,"sma_120":218.79},{"date":"2024-11-21","open":233.12,"high":236.2,"low":230.51,"close":235.59,"volume":302725,"rsi_14":66.37,"sma_20":235.14,"sma_60":225.69,"sma_120":219.16},{"date":"2024-11-22","open":235.63,"high":236.37,"low":234.26,"close":235.1,"volume":436362,"rsi_14":65.49,"sma_20":235.69,"sma_60":225.85,"sma_120":219.52},{"date":"2024-11-25","open":235.14,"high":237.9,"low":233.53,"close":236.68,"volume":982001,"rsi_14":65.22,"sma_20":236.39,"sma_60":226.04,"sma_120":219.88},{"date":"2024-11-26","open":235.84,"high":236.71,"low":233.59,"close":234.87,"volume":604611,"rsi_14":55.83,"sma_20":236.92,"sma_60":226.19,"sma_120":220.22},{"date":"2024-11-27","open":235.66,"high":238.54,"low":234.9,"close":238.24,"volume":444124,"rsi_14":54.3,"sma_20":237.5,"sma_60":226.43,"sma_120":220.6},{"date":"2024-11-29","open":238.09,"high":238.69,"low":236.89,"close":237.27,"volume":293494,"rsi_14":48.18,"sma_20":238.14,"sma_60":226.66,"sma_120":220.98},{"date":"2024-12-02","open":236.33,"high":237.19,"low":233.75,"close":236.74,"volume":423489,"rsi_14":44.97,"sma_20":238.82,"sma_60":226.94,"sma_120":221.34},{"date":"2024-12-03","open":236.74,"high":238.04,"low":234.9,"close":236.68,"volume":482697,"rsi_14":44.31,"sma_20":239.49,"sma_60":227.17,"sma_120":221.7},{"date":"2024-12-04","open":237.18,"high":237.18,"low":232.82,"close":233.56,"volume":378829,"rsi_14":36.88,"sma_20":239.9,"sma_60":227.45,"sma_120":222.05},{"date":"2024-12-05","open":232.79,"high":233.78,"low":230.27,"close":231.11,"volume":466015,"rsi_14":44.16,"sma_20":239.93,"sma_60":227.73,"sma_120":222.34},{"date":"2024-12-06","open":231.7,"high":231.84,"low":228.63,"close":228.81,"volume":392454,"rsi_14":45.19,"sma_20":239.61,"sma_60":227.94,"sma_120":222.6},{"date":"2024-12-09","open":229.89,"high":232.78,"low":228.6,"close":232.19,"volume":594321,"rsi_14":45.19,"sma_20":239.29,"sma_60":228.18,"sma_120":222.84},{"date":"2024-12-10","open":235.41,"high":235.68,"low":228.89,"close":230.75,"volume":657322,"rsi_14":46.81,"sma_20":238.82,"sma_60":228.33,"sma_120":223.07},{"date":"2024-12-11","open":231.12,"high":231.12,"low":225.14,"close":225.82,"volume":581738,"rsi_14":36.09,"sma_20":238.08,"sma_60":228.37,"sma_120":223.27},{"date":"2024-12-12","open":225.59,"high":229.73,"low":225.59,"close":228.1,"volume":442917,"rsi_14":36.07,"sma_20":237.36,"sma_60":228.45,"sma_120":223.47},{"date":"2024-12-13","open":227.61,"high":229.33,"low":226.27,"close":228.26,"volume":318499,"rsi_14":37.04,"sma_20":237.05,"sma_60":228.57,"sma_120":223.67},{"date":"2024-12-16","open":228.46,"high":230.19,"low":225.32,"close":225.91,"volume":549433,"rsi_14":30.76,"sma_20":236.77,"sma_60":228.7,"sma_120":223.89},{"date":"2024-12-17","open":224.88,"high":228.97,"low":224.88,"close":227.22,"volume":464477,"rsi_14":36.63,"sma_20":236.39,"sma_60":228.8,"sma_120":224.11},{"date":"2024-12-18","open":227.14,"high":228.18,"low":222.58,"close":222.65,"volume":466116,"rsi_14":23.88,"sma_20":235.89,"sma_60":228.89,"sma_120":224.3},{"date":"2024-12-19","open":222.04,"high":224.78,"low":221.51,"close":223.3,"volume":581806,"rsi_14":26.34,"sma_20":235.35,"sma_60":229.03,"sma_120":224.5},{"date":"2024-12-20","open":224.17,"high":226.06,"low":222.9,"close":224.92,"volume":997150,"rsi_14":30.68,"sma_20":234.77,"sma_60":229.17,"sma_120":224.71},{"date":"2024-12-23","open":224.27,"high":224.9,"low":221.61,"close":224.16,"volume":510608,"rsi_14":29.99,"sma_20":234.18,"sma_60":229.27,"sma_120":224.91},{"date":"2024-12-24","open":223.48,"high":226.39,"low":222.06,"close":225.78,"volume":144095,"rsi_14":36.96,"sma_20":233.59,"sma_60":229.37,"sma_120":225.12},{"date":"2024-12-26","open":225.33,"high":227.95,"low":225.31,"close":227.33,"volume":431017,"rsi_14":43.46,"sma_20":233.21,"sma_60":229.57,"sma_120":225.35},{"date":"2024-12-27","open":226.1,"high":228.66,"low":225.35,"close":226.71,"volume":340061,"rsi_14":46.13,"sma_20":232.62,"sma_60":229.76,"sma_120":225.61},{"date":"2024-12-30","open":225.79,"high":226.49,"low":223.31,"close":225.15,"volume":266933,"rsi_14":36.15,"sma_20":232.01,"sma_60":229.99,"sma_120":225.85},{"date":"2024-12-31","open":225.92,"high":227.97,"low":224.99,"close":225.62,"volume":437353,"rsi_14":39.48,"sma_20":231.44,"sma_60":230.21,"sma_120":226.04},{"date":"2025-01-02","open":226.98,"high":227.07,"low":223.17,"close":224.5,"volume":495874,"rsi_14":46.8,"sma_20":230.82,"sma_60":230.48,"sma_120":226.22},{"date":"2025-01-03","open":225.64,"high":226.26,"low":221.56,"close":225.45,"volume":478640,"rsi_14":43.13,"sma_20":230.41,"sma_60":230.75,"sma_120":226.41},{"date":"2025-01-06","open":225.31,"high":229.46,"low":224.76,"close":226.21,"volume":615691,"rsi_14":44.82,"sma_20":230.16,"sma_60":230.99,"sma_120":226.52},{"date":"2025-01-07","open":228.75,"high":234.24,"low":227.81,"close":231.3,"volume":658890,"rsi_14":61.92,"sma_20":230.29,"sma_60":231.33,"sma_120":226.68},{"date":"2025-01-08","open":231.3,"high":232.22,"low":228.41,"close":230.53,"volume":439172,"rsi_14":57.49,"sma_20":230.2,"sma_60":231.63,"sma_120":226.84},{"date":"2025-01-10","open":227.66,"high":229.15,"low":225.1,"close":228.25,"volume":626928,"rsi_14":64.15,"sma_20":230.08,"sma_60":231.88,"sma_120":227.01},{"date":"2025-01-13","open":228.77,"high":232.54,"low":227.53,"close":230.32,"volume":516098,"rsi_14":66.54,"sma_20":230.3,"sma_60":232.17,"sma_120":227.18},{"date":"2025-01-14","open":229.38,"high":230.93,"low":225.46,"close":230.71,"volume":569311,"rsi_14":64.5,"sma_20":230.44,"sma_60":232.47,"sma_120":227.41},{"date":"2025-01-15","open":232.51,"high":234.11,"low":229.82,"close":233.47,"volume":733371,"rsi_14":71.17,"sma_20":230.7,"sma_60":232.84,"sma_120":227.64},{"date":"2025-01-16","open":233.43,"high":235.14,"low":231.46,"close":234.91,"volume":630696,"rsi_14":70.94,"sma_20":231.16,"sma_60":233.22,"sma_120":227.88},{"date":"2025-01-17","open":235.46,"high":238.82,"low":233.12,"close":234.71,"volume":702655,"rsi_14":68.03,"sma_20":231.54,"sma_60":233.63,"sma_120":228.11},{"date":"2025-01-21","open":235.73,"high":240.92,"low":235.17,"close":240.05,"volume":622818,"rsi_14":76.48,"sma_20":232.42,"sma_60":234.02,"sma_120":228.39},{"date":"2025-01-22","open":238.63,"high":240.64,"low":237.11,"close":238.53,"volume":448840,"rsi_14":76.6,"sma_20":233.2,"sma_60":234.39,"sma_120":228.63},{"date":"2025-01-23","open":239.14,"high":240.71,"low":235.76,"close":240.37,"volume":353493,"rsi_14":77.82,"sma_20":233.98,"sma_60":234.63,"sma_120":228.87},{"date":"2025-01-24","open":239.98,"high":243.68,"low":239.27,"close":242.03,"volume":419502,"rsi_14":82.37,"sma_20":234.89,"sma_60":234.92,"sma_120":228.98},{"date":"2025-01-27","open":244.49,"high":246.51,"low":244.04,"close":245.64,"volume":599793,"rsi_14":83.95,"sma_20":235.9,"sma_60":235.29,"sma_120":229.09},{"date":"2025-01-28","open":245.56,"high":246.09,"low":242.02,"close":244.5,"volume":673147,"rsi_14":80.37,"sma_20":236.77,"sma_60":235.63,"sma_120":229.26},{"date":"2025-01-29","open":243.89,"high":245.96,"low":242.05,"close":242.24,"volume":400355,"rsi_14":70.06,"sma_20":237.56,"sma_60":235.89,"sma_120":229.43},{"date":"2025-01-30","open":242.36,"high":254.41,"low":242.36,"close":247.48,"volume":811571,"rsi_14":76.71,"sma_20":238.7,"sma_60":236.28,"sma_120":229.7},{"date":"2025-01-31","open":246.97,"high":248.63,"low":245.06,"close":245.77,"volume":638045,"rsi_14":78.09,"sma_20":239.72,"sma_60":236.66,"sma_120":229.91},{"date":"2025-02-03","open":244.21,"high":245.89,"low":241.42,"close":243.86,"volume":607506,"rsi_14":71.83,"sma_20":240.7,"sma_60":237.0,"sma_120":230.08},{"date":"2025-02-04","open":241.1,"high":245.81,"low":240.96,"close":242.69,"volume":844908,"rsi_14":68.83,"sma_20":241.58,"sma_60":237.3,"sma_120":230.28},{"date":"2025-02-05","open":243.43,"high":246.24,"low":242.36,"close":245.95,"volume":872773,"rsi_14":69.33,"sma_20":242.58,"sma_60":237.56,"sma_120":230.49},{"date":"2025-02-06","open":248.89,"high":250.67,"low":240.14,"close":243.74,"volume":1002722,"rsi_14":63.34,"sma_20":243.21,"sma_60":237.7,"sma_120":230.71},{"date":"2025-02-07","open":244.86,"high":245.22,"low":239.66,"close":242.29,"volume":588360,"rsi_14":61.06,"sma_20":243.81,"sma_60":237.77,"sma_120":230.89},{"date":"2025-02-10","open":241.7,"high":243.3,"low":239.93,"close":241.12,"volume":496001,"rsi_14":51.78,"sma_20":244.47,"sma_60":237.79,"sma_120":231.04},{"date":"2025-02-11","open":240.67,"high":243.73,"low":239.68,"close":241.18,"volume":408965,"rsi_14":54.61,"sma_20":245.02,"sma_60":237.8,"sma_120":231.2},{"date":"2025-02-12","open":239.76,"high":240.8,"low":236.54,"close":237.26,"volume":931377,"rsi_14":44.93,"sma_20":245.35,"sma_60":237.72,"sma_120":231.32},{"date":"2025-02-13","open":238.46,"high":242.11,"low":238.09,"close":240.92,"volume":485467,"rsi_14":48.3,"sma_20":245.73,"sma_60":237.83,"sma_120":231.46},{"date":"2025-02-14","open":241.18,"high":244.58,"low":240.89,"close":242.51,"volume":565908,"rsi_14":44.91,"sma_20":246.12,"sma_60":238.02,"sma_120":231.59},{"date":"2025-02-18","open":241.27,"high":243.19,"low":240.18,"close":242.31,"volume":372763,"rsi_14":46.34,"sma_20":246.5,"sma_60":238.14,"sma_120":231.72},{"date":"2025-02-19","open":241.68,"high":245.15,"low":241.44,"close":243.82,"volume":670774,"rsi_14":52.71,"sma_20":246.69,"sma_60":238.34,"sma_120":231.87},{"date":"2025-02-20","open":243.29,"high":245.89,"low":242.97,"close":245.15,"volume":494882,"rsi_14":45.37,"sma_20":247.03,"sma_60":238.53,"sma_120":232.03},{"date":"2025-02-21","open":244.13,"high":246.76,"low":243.98,"close":245.81,"volume":410967,"rsi_14":50.1,"sma_20":247.31,"sma_60":238.69,"sma_120":232.19},{"date":"2025-02-24","open":246.36,"high":249.48,"low":245.54,"close":247.37,"volume":527293,"rsi_14":57.39,"sma_20":247.58,"sma_60":238.88,"sma_120":232.37},{"date":"2025-02-25","open":247.24,"high":249.78,"low":246.29,"close":248.79,"volume":535750,"rsi_14":62.7,"sma_20":247.74,"sma_60":239.08,"sma_120":232.56},{"date":"2025-02-26","open":245.96,"high":249.31,"low":244.03,"close":248.0,"volume":444924,"rsi_14":54.75,"sma_20":247.92,"sma_60":239.3,"sma_120":232.75},{"date":"2025-02-27","open":246.64,"high":248.62,"low":244.44,"close":244.49,"volume":367562,"rsi_14":50.1,"sma_20":247.99,"sma_60":239.39,"sma_120":232.91},{"date":"2025-02-28","open":245.91,"high":248.19,"low":243.64,"close":247.69,"volume":553356,"rsi_14":59.28,"sma_20":247.97,"sma_60":239.56,"sma_120":233.11},{"date":"2025-03-03","open":247.16,"high":251.45,"low":246.92,"close":250.65,"volume":727902,"rsi_14":66.29,"sma_20":248.18,"sma_60":239.78,"sma_120":233.36},{"date":"2025-03-04","open":253.57,"high":254.73,"low":251.24,"close":253.39,"volume":1223102,"rsi_14":69.31,"sma_20":248.63,"sma_60":240.05,"sma_120":233.61},{"date":"2025-03-05","open":251.63,"high":255.14,"low":249.18,"close":250.9,"volume":766443,"rsi_14":72.86,"sma_20":249.01,"sma_60":240.33,"sma_120":233.89},{"date":"2025-03-06","open":250.38,"high":252.32,"low":248.23,"close":250.68,"volume":593120,"rsi_14":68.23,"sma_20":249.21,"sma_60":240.65,"sma_120":234.19},{"date":"2025-03-07","open":249.91,"high":252.72,"low":248.94,"close":249.66,"volume":801594,"rsi_14":63.26,"sma_20":249.48,"sma_60":240.99,"sma_120":234.46},{"date":"2025-03-10","open":249.34,"high":252.2,"low":240.33,"close":240.88,"volume":1061867,"rsi_14":46.76,"sma_20":249.37,"sma_60":241.13,"sma_120":234.66},{"date":"2025-03-11","open":242.91,"high":243.11,"low":234.43,"close":236.06,"volume":917790,"rsi_14":38.33,"sma_20":249.08,"sma_60":241.21,"sma_120":234.77},{"date":"2025-03-12","open":235.11,"high":236.56,"low":227.9,"close":233.67,"volume":985867,"rsi_14":33.67,"sma_20":248.66,"sma_60":241.33,"sma_120":234.85},{"date":"2025-03-13","open":234.29,"high":234.64,"low":231.19,"close":232.51,"volume":506971,"rsi_14":31.45,"sma_20":248.39,"sma_60":241.39,"sma_120":234.92},{"date":"2025-03-14","open":231.77,"high":236.7,"low":230.78,"close":236.34,"volume":615938,"rsi_14":35.34,"sma_20":248.12,"sma_60":241.52,"sma_120":235.04},{"date":"2025-03-17","open":236.26,"high":238.6,"low":235.8,"close":237.22,"volume":375257,"rsi_14":34.47,"sma_20":247.82,"sma_60":241.7,"sma_120":235.2},{"date":"2025-03-18","open":237.46,"high":239.41,"low":233.95,"close":236.48,"volume":571782,"rsi_14":34.51,"sma_20":247.49,"sma_60":241.84,"sma_120":235.32},{"date":"2025-03-19","open":233.53,"high":237.54,"low":229.02,"close":236.52,"volume":695711,"rsi_14":38.71,"sma_20":247.08,"sma_60":242.07,"sma_120":235.48},{"date":"2025-03-20","open":236.01,"high":236.33,"low":232.1,"close":232.64,"volume":478358,"rsi_14":29.06,"sma_20":246.41,"sma_60":242.21,"sma_120":235.62},{"date":"2025-03-21","open":231.56,"high":233.28,"low":229.25,"close":231.09,"volume":851309,"rsi_14":21.68,"sma_20":245.63,"sma_60":242.31,"sma_120":235.74},{"date":"2025-03-24","open":232.75,"high":233.7,"low":230.99,"close":233.29,"volume":519686,"rsi_14":20.45,"sma_20":244.88,"sma_60":242.45,"sma_120":235.86},{"date":"2025-03-25","open":233.95,"high":236.92,"low":229.39,"close":231.32,"volume":637701,"rsi_14":20.77,"sma_20":243.96,"sma_60":242.53,"sma_120":235.95},{"date":"2025-03-26","open":231.87,"high":233.6,"low":229.96,"close":230.23,"volume":423846,"rsi_14":20.24,"sma_20":243.03,"sma_60":242.57,"sma_120":236.07},{"date":"2025-03-27","open":230.46,"high":231.24,"low":227.98,"close":228.58,"volume":570937,"rsi_14":19.88,"sma_20":242.22,"sma_60":242.59,"sma_120":236.17},{"date":"2025-03-28","open":228.58,"high":230.34,"low":225.66,"close":226.95,"volume":479830,"rsi_14":24.99,"sma_20":241.17,"sma_60":242.61,"sma_120":236.3},{"date":"2025-03-31","open":226.85,"high":231.49,"low":225.07,"close":229.64,"volume":1081467,"rsi_14":37.5,"sma_20":240.1,"sma_60":242.67,"sma_120":236.44},{"date":"2025-04-01","open":228.87,"high":231.67,"low":227.06,"close":229.55,"volume":686923,"rsi_14":41.19,"sma_20":238.9,"sma_60":242.74,"sma_120":236.61},{"date":"2025-04-02","open":230.08,"high":234.14,"low":228.56,"close":233.22,"volume":776817,"rsi_14":51.37,"sma_20":238.0,"sma_60":242.86,"sma_120":236.81},{"date":"2025-04-03","open":231.73,"high":235.21,"low":229.41,"close":230.35,"volume":1123435,"rsi_14":38.0,"sma_20":236.97,"sma_60":242.92,"sma_120":236.96},{"date":"2025-04-04","open":228.41,"high":230.62,"low":219.32,"close":222.0,"volume":1424233,"rsi_14":26.51,"sma_20":235.57,"sma_60":242.75,"sma_120":237.04},{"date":"2025-04-07","open":217.93,"high":225.9,"low":213.49,"close":220.52,"volume":1037993,"rsi_14":25.92,"sma_20":234.54,"sma_60":242.57,"sma_120":237.1},{"date":"2025-04-08","open":226.12,"high":226.43,"low":211.8,"close":214.78,"volume":996045,"rsi_14":22.02,"sma_20":233.46,"sma_60":242.33,"sma_120":237.11},{"date":"2025-04-09","open":211.24,"high":228.0,"low":211.14,"close":227.41,"volume":929411,"rsi_14":44.51,"sma_20":233.14,"sma_60":242.27,"sma_120":237.22},{"date":"2025-04-10","open":225.61,"high":225.87,"low":209.65,"close":215.7,"volume":2023383,"rsi_14":36.68,"sma_20":232.29,"sma_60":242.01,"sma_120":237.24},{"date":"2025-04-11","open":215.24,"high":218.63,"low":210.26,"close":218.51,"volume":1031686,"rsi_14":37.34,"sma_20":231.38,"sma_60":241.75,"sma_120":237.29},{"date":"2025-04-14","open":220.69,"high":226.44,"low":220.34,"close":225.0,"volume":900090,"rsi_14":44.97,"sma_20":230.77,"sma_60":241.57,"sma_120":237.39},{"date":"2025-04-15","open":225.98,"high":225.98,"low":220.94,"close":223.01,"volume":591766,"rsi_14":44.34,"sma_20":230.08,"sma_60":241.36,"sma_120":237.49},{"date":"2025-04-16","open":223.5,"high":223.9,"low":216.1,"close":217.63,"volume":702886,"rsi_14":41.89,"sma_20":229.12,"sma_60":240.97,"sma_120":237.49},{"date":"2025-04-17","open":216.33,"high":217.47,"low":214.03,"close":214.23,"volume":762209,"rsi_14":40.82,"sma_20":228.19,"sma_60":240.55,"sma_120":237.47},{"date":"2025-04-21","open":213.42,"high":213.42,"low":206.58,"close":209.39,"volume":740973,"rsi_14":35.83,"sma_20":227.09,"sma_60":240.01,"sma_120":237.32},{"date":"2025-04-22","open":212.89,"high":217.92,"low":211.17,"close":217.31,"volume":884592,"rsi_14":42.28,"sma_20":226.28,"sma_60":239.58,"sma_120":237.25},{"date":"2025-04-23","open":219.52,"high":224.75,"low":218.13,"close":221.15,"volume":635529,"rsi_14":42.41,"sma_20":225.77,"sma_60":239.16,"sma_120":237.22},{"date":"2025-04-24","open":221.01,"high":225.62,"low":219.41,"close":225.53,"volume":844950,"rsi_14":47.03,"sma_20":225.53,"sma_60":238.82,"sma_120":237.23},{"date":"2025-04-25","open":224.99,"high":226.18,"low":223.48,"close":225.27,"volume":907300,"rsi_14":52.24,"sma_20":225.36,"sma_60":238.53,"sma_120":237.21},{"date":"2025-04-28","open":226.29,"high":227.93,"low":224.09,"close":226.54,"volume":983768,"rsi_14":54.14,"sma_20":225.34,"sma_60":238.16,"sma_120":237.22},{"date":"2025-04-29","open":218.9,"high":238.72,"low":215.84,"close":237.21,"volume":2268353,"rsi_14":64.45,"sma_20":225.72,"sma_60":238.0,"sma_120":237.33},{"date":"2025-04-30","open":236.13,"high":238.28,"low":231.03,"close":237.8,"volume":987067,"rsi_14":57.92,"sma_20":226.14,"sma_60":237.89,"sma_120":237.45},{"date":"2025-05-01","open":235.18,"high":239.88,"low":232.66,"close":238.06,"volume":837261,"rsi_14":70.67,"sma_20":226.39,"sma_60":237.8,"sma_120":237.55},{"date":"2025-05-02","open":241.22,"high":245.4,"low":240.08,"close":244.36,"volume":854929,"rsi_14":72.44,"sma_20":227.1,"sma_60":237.76,"sma_120":237.66},{"date":"2025-05-05","open":244.33,"high":246.0,"low":242.67,"close":243.53,"volume":677668,"rsi_14":67.84,"sma_20":228.19,"sma_60":237.74,"sma_120":237.72},{"date":"2025-05-06","open":241.78,"high":243.6,"low":240.1,"close":240.67,"volume":702870,"rsi_14":66.72,"sma_20":229.21,"sma_60":237.71,"sma_120":237.74},{"date":"2025-05-07","open":241.01,"high":245.12,"low":241.01,"close":242.62,"volume":741473,"rsi_14":75.3,"sma_20":230.62,"sma_60":237.72,"sma_120":237.75},{"date":"2025-05-08","open":243.84,"high":249.31,"low":243.06,"close":245.44,"volume":963475,"rsi_14":81.99,"sma_20":231.53,"sma_60":237.78,"sma_120":237.79},{"date":"2025-05-09","open":246.07,"high":246.36,"low":242.18,"close":242.45,"volume":583399,"rsi_14":85.21,"sma_20":232.89,"sma_60":237.86,"sma_120":237.79},{"date":"2025-05-12","open":245.41,"high":247.99,"low":242.39,"close":247.59,"volume":956294,"rsi_14":84.28,"sma_20":234.36,"sma_60":237.96,"sma_120":237.89},{"date":"2025-05-13","open":246.37,"high":248.48,"low":245.66,"close":246.68,"volume":817236,"rsi_14":80.94,"sma_20":235.46,"sma_60":238.02,"sma_120":238.02},{"date":"2025-05-14","open":246.17,"high":246.17,"low":238.94,"close":239.14,"volume":731948,"rsi_14":65.32,"sma_20":236.28,"sma_60":237.95,"sma_120":238.05},{"date":"2025-05-15","open":238.87,"high":243.15,"low":236.47,"close":242.99,"volume":751985,"rsi_14":68.46,"sma_20":237.57,"sma_60":237.92,"sma_120":238.13},{"date":"2025-05-16","open":243.59,"high":246.49,"low":241.72,"close":246.19,"volume":560713,"rsi_14":69.68,"sma_20":239.19,"sma_60":237.93,"sma_120":238.23},{"date":"2025-05-19","open":244.06,"high":246.6,"low":243.51,"close":246.47,"volume":772774,"rsi_14":61.71,"sma_20":241.06,"sma_60":237.93,"sma_120":238.31},{"date":"2025-05-20","open":245.83,"high":248.31,"low":245.54,"close":247.46,"volume":604154,"rsi_14":62.1,"sma_20":242.59,"sma_60":237.92,"sma_120":238.4},{"date":"2025-05-21","open":244.53,"high":245.34,"low":237.88,"close":238.12,"volume":916630,"rsi_14":50.06,"sma_20":243.45,"sma_60":237.73,"sma_120":238.4},{"date":"2025-05-22","open":237.58,"high":240.06,"low":236.63,"close":238.66,"volume":596482,"rsi_14":43.42,"sma_20":244.12,"sma_60":237.56,"sma_120":238.43},{"date":"2025-05-23","open":237.52,"high":239.56,"low":236.55,"close":239.3,"volume":503834,"rsi_14":45.08,"sma_20":244.83,"sma_60":237.47,"sma_120":238.43},{"date":"2025-05-27","open":242.38,"high":245.32,"low":241.44,"close":244.39,"volume":665226,"rsi_14":54.11,"sma_20":245.73,"sma_60":237.41,"sma_120":238.49},{"date":"2025-05-28","open":243.94,"high":245.31,"low":243.09,"close":243.74,"volume":519334,"rsi_14":51.27,"sma_20":246.06,"sma_60":237.3,"sma_120":238.54},{"date":"2025-05-29","open":244.76,"high":245.61,"low":242.69,"close":244.17,"volume":539315,"rsi_14":47.61,"sma_20":246.35,"sma_60":237.13,"sma_120":238.59},{"date":"2025-05-30","open":244.12,"high":246.84,"low":243.3,"close":246.37,"volume":1186082,"rsi_14":53.93,"sma_20":246.73,"sma_60":237.04,"sma_120":238.69},{"date":"2025-06-02","open":245.52,"high":246.25,"low":241.16,"close":245.26,"volume":415565,"rsi_14":45.83,"sma_20":246.74,"sma_60":236.94,"sma_120":238.79},{"date":"2025-06-03","open":244.57,"high":248.15,"low":242.75,"close":247.89,"volume":684371,"rsi_14":50.64,"sma_20":246.93,"sma_60":236.89,"sma_120":238.94},{"date":"2025-06-04","open":248.72,"high":252.19,"low":247.9,"close":251.71,"volume":892607,"rsi_14":67.12,"sma_20":247.45,"sma_60":237.07,"sma_120":239.1},{"date":"2025-06-05","open":251.78,"high":251.97,"low":249.35,"close":249.52,"volume":704304,"rsi_14":58.81,"sma_20":247.76,"sma_60":237.28,"sma_120":239.24},{"date":"2025-06-06","open":250.75,"high":251.43,"low":248.88,"close":251.32,"volume":442869,"rsi_14":56.97,"sma_20":248.02,"sma_60":237.57,"sma_120":239.45},{"date":"2025-06-09","open":252.21,"high":254.08,"low":247.79,"close":253.06,"volume":525807,"rsi_14":58.87,"sma_20":248.52,"sma_60":237.9,"sma_120":239.65},{"date":"2025-06-10","open":253.21,"high":256.76,"low":252.35,"close":256.66,"volume":803917,"rsi_14":61.89,"sma_20":248.95,"sma_60":238.23,"sma_120":239.87},{"date":"2025-06-11","open":257.28,"high":259.39,"low":255.96,"close":257.23,"volume":554190,"rsi_14":84.25,"sma_20":249.44,"sma_60":238.56,"sma_120":240.13},{"date":"2025-06-12","open":256.84,"high":259.05,"low":254.93,"close":258.92,"volume":452692,"rsi_14":84.89,"sma_20":250.41,"sma_60":238.92,"sma_120":240.38},{"date":"2025-06-13","open":256.93,"high":260.85,"low":255.02,"close":258.39,"volume":555287,"rsi_14":82.95,"sma_20":251.15,"sma_60":239.28,"sma_120":240.67},{"date":"2025-06-16","open":259.03,"high":261.27,"low":256.48,"close":261.2,"volume":652880,"rsi_14":81.42,"sma_20":251.87,"sma_60":239.75,"sma_120":240.98},{"date":"2025-06-17","open":259.45,"high":260.24,"low":256.32,"close":256.74,"volume":659776,"rsi_14":70.88,"sma_20":252.35,"sma_60":240.17,"sma_120":241.24},{"date":"2025-06-18","open":256.82,"high":260.76,"low":255.69,"close":258.66,"volume":597377,"rsi_14":73.31,"sma_20":252.88,"sma_60":240.59,"sma_120":241.52},{"date":"2025-06-20","open":259.79,"high":260.4,"low":257.91,"close":259.14,"volume":1095280,"rsi_14":71.76,"sma_20":253.91,"sma_60":241.04,"sma_120":241.79},{"date":"2025-06-23","open":257.98,"high":259.9,"low":255.79,"close":258.31,"volume":747212,"rsi_14":72.44,"sma_20":254.87,"sma_60":241.5,"sma_120":242.04},{"date":"2025-06-24","open":259.07,"high":260.75,"low":256.0,"close":259.79,"volume":664003,"rsi_14":71.3,"sma_20":255.87,"sma_60":242.02,"sma_120":242.31},{"date":"2025-06-25","open":259.0,"high":259.0,"low":255.03,"close":256.0,"volume":561005,"rsi_14":57.68,"sma_20":256.42,"sma_60":242.5,"sma_120":242.55},{"date":"2025-06-26","open":257.53,"high":258.4,"low":252.18,"close":254.29,"volume":931508,"rsi_14":58.72,"sma_20":256.92,"sma_60":242.9,"sma_120":242.78},{"date":"2025-06-27","open":255.15,"high":259.58,"low":252.85,"close":257.87,"volume":1016405,"rsi_14":61.23,"sma_20":257.61,"sma_60":243.37,"sma_120":243.05},{"date":"2025-06-30","open":258.03,"high":260.23,"low":257.13,"close":259.77,"volume":689096,"rsi_14":61.44,"sma_20":258.29,"sma_60":243.8,"sma_120":243.33},{"date":"2025-07-01","open":258.82,"high":262.94,"low":258.3,"close":261.5,"volume":880104,"rsi_14":58.81,"sma_20":259.11,"sma_60":244.32,"sma_120":243.62},{"date":"2025-07-02","open":259.44,"high":259.53,"low":256.02,"close":257.28,"volume":611601,"rsi_14":50.08,"sma_20":259.58,"sma_60":244.9,"sma_120":243.83},{"date":"2025-07-03","open":257.41,"high":259.75,"low":257.41,"close":259.15,"volume":271298,"rsi_14":50.38,"sma_20":259.96,"sma_60":245.54,"sma_120":244.06},{"date":"2025-07-07","open":259.07,"high":259.07,"low":254.02,"close":255.18,"volume":555608,"rsi_14":45.37,"sma_20":260.24,"sma_60":246.21,"sma_120":244.27},{"date":"2025-07-08","open":254.87,"high":256.96,"low":253.96,"close":254.76,"volume":654647,"rsi_14":40.04,"sma_20":260.42,"sma_60":246.66,"sma_120":244.47},{"date":"2025-07-09","open":257.29,"high":257.29,"low":254.17,"close":256.36,"volume":527574,"rsi_14":49.36,"sma_20":260.58,"sma_60":247.33,"sma_120":244.67},{"date":"2025-07-10","open":252.43,"high":256.76,"low":249.42,"close":250.98,"volume":1375797,"rsi_14":38.35,"sma_20":260.3,"sma_60":247.87,"sma_120":244.81},{"date":"2025-07-11","open":249.5,"high":250.25,"low":245.04,"close":247.01,"volume":1139598,"rsi_14":33.35,"sma_20":259.78,"sma_60":248.23,"sma_120":244.9},{"date":"2025-07-14","open":246.89,"high":249.21,"low":245.98,"close":247.19,"volume":1033313,"rsi_14":34.46,"sma_20":259.19,"sma_60":248.62,"sma_120":244.99},{"date":"2025-07-15","open":247.19,"high":247.79,"low":242.63,"close":243.08,"volume":872514,"rsi_14":28.26,"sma_20":258.41,"sma_60":249.04,"sma_120":245.01},{"date":"2025-07-16","open":243.08,"high":244.08,"low":241.55,"close":243.41,"volume":605448,"rsi_14":31.99,"sma_20":257.51,"sma_60":249.52,"sma_120":245.03},{"date":"2025-07-17","open":242.64,"high":245.39,"low":241.9,"close":244.66,"volume":645080,"rsi_14":36.03,"sma_20":256.9,"sma_60":250.11,"sma_120":245.06},{"date":"2025-07-18","open":245.23,"high":246.61,"low":240.26,"close":241.17,"volume":573383,"rsi_14":25.74,"sma_20":256.02,"sma_60":250.5,"sma_120":245.04},{"date":"2025-07-21","open":241.17,"high":242.5,"low":239.28,"close":240.5,"volume":644007,"rsi_14":20.97,"sma_20":255.08,"sma_60":250.81,"sma_120":244.98},{"date":"2025-07-22","open":242.97,"high":252.3,"low":242.37,"close":249.44,"volume":1008003,"rsi_14":35.06,"sma_20":254.63,"sma_60":251.21,"sma_120":245.01},{"date":"2025-07-23","open":251.38,"high":253.5,"low":245.96,"close":247.89,"volume":1329297,"rsi_14":37.55,"sma_20":254.03,"sma_60":251.58,"sma_120":245.05},{"date":"2025-07-24","open":263.84,"high":280.51,"low":257.27,"close":264.89,"volume":2383294,"rsi_14":55.43,"sma_20":254.48,"sma_60":252.21,"sma_120":245.18},{"date":"2025-07-25","open":265.24,"high":265.78,"low":256.65,"close":262.19,"volume":1152370,"rsi_14":56.8,"sma_20":254.88,"sma_60":252.62,"sma_120":245.31},{"date":"2025-07-28","open":260.13,"high":261.09,"low":257.08,"close":259.14,"volume":756098,"rsi_14":54.04,"sma_20":254.94,"sma_60":252.97,"sma_120":245.43},{"date":"2025-07-29","open":258.55,"high":260.44,"low":256.88,"close":258.42,"volume":527499,"rsi_14":52.49,"sma_20":254.9,"sma_60":253.31,"sma_120":245.55},{"date":"2025-07-30","open":256.65,"high":262.34,"low":256.11,"close":260.58,"volume":594661,"rsi_14":60.27,"sma_20":254.88,"sma_60":253.58,"sma_120":245.67},{"date":"2025-07-31","open":257.7,"high":259.81,"low":255.5,"close":256.8,"volume":654953,"rsi_14":60.49,"sma_20":254.89,"sma_60":253.8,"sma_120":245.77},{"date":"2025-08-01","open":256.32,"high":258.57,"low":253.45,"close":258.2,"volume":652995,"rsi_14":61.44,"sma_20":254.87,"sma_60":254.09,"sma_120":245.9},{"date":"2025-08-04","open":257.94,"high":262.47,"low":257.79,"close":260.52,"volume":566266,"rsi_14":68.45,"sma_20":255.17,"sma_60":254.39,"sma_120":246.06},{"date":"2025-08-05","open":260.27,"high":260.84,"low":256.87,"close":260.16,"volume":494675,"rsi_14":67.73,"sma_20":255.47,"sma_60":254.64,"sma_120":246.21},{"date":"2025-08-06","open":259.58,"high":261.0,"low":256.55,"close":257.56,"volume":527502,"rsi_14":63.41,"sma_20":255.56,"sma_60":254.89,"sma_120":246.37},{"date":"2025-08-07","open":258.57,"high":259.15,"low":255.1,"close":256.68,"volume":566752,"rsi_14":66.88,"sma_20":255.88,"sma_60":255.04,"sma_120":246.5},{"date":"2025-08-08","open":256.54,"high":263.42,"low":256.25,"close":262.5,"volume":555186,"rsi_14":71.39,"sma_20":256.69,"sma_60":255.3,"sma_120":246.66},{"date":"2025-08-11","open":263.42,"high":265.2,"low":263.42,"close":264.29,"volume":522295,"rsi_14":66.92,"sma_20":257.58,"sma_60":255.72,"sma_120":246.84},{"date":"2025-08-12","open":263.8,"high":267.79,"low":263.8,"close":265.91,"volume":413560,"rsi_14":70.36,"sma_20":258.76,"sma_60":256.11,"sma_120":247.02},{"date":"2025-08-13","open":266.16,"high":269.22,"low":264.64,"close":269.1,"volume":532062,"rsi_14":57.52,"sma_20":260.09,"sma_60":256.49,"sma_120":247.21},{"date":"2025-08-14","open":268.52,"high":268.96,"low":265.77,"close":267.83,"volume":335505,"rsi_14":60.21,"sma_20":261.29,"sma_60":256.85,"sma_120":247.39},{"date":"2025-08-15","open":268.79,"high":268.79,"low":266.18,"close":266.97,"volume":370005,"rsi_14":64.87,"sma_20":262.63,"sma_60":257.18,"sma_120":247.55},{"date":"2025-08-18","open":267.64,"high":268.25,"low":266.28,"close":267.08,"volume":595590,"rsi_14":65.37,"sma_20":264.0,"sma_60":257.66,"sma_120":247.69},{"date":"2025-08-19","open":267.08,"high":274.31,"low":266.84,"close":272.29,"volume":837356,"rsi_14":68.75,"sma_20":265.18,"sma_60":258.23,"sma_120":247.89},{"date":"2025-08-20","open":272.82,"high":275.41,"low":271.8,"close":274.59,"volume":702078,"rsi_14":79.91,"sma_20":266.56,"sma_60":258.82,"sma_120":248.14},{"date":"2025-08-21","open":273.4,"high":275.6,"low":272.13,"close":273.07,"volume":384680,"rsi_14":74.9,"sma_20":267.01,"sma_60":259.3,"sma_120":248.36},{"date":"2025-08-22","open":274.4,"high":276.75,"low":273.77,"close":274.67,"volume":483080,"rsi_14":74.28,"sma_20":267.67,"sma_60":259.82,"sma_120":248.56},{"date":"2025-08-25","open":274.44,"high":274.44,"low":272.16,"close":272.63,"volume":320774,"rsi_14":70.23,"sma_20":268.38,"sma_60":260.31,"sma_120":248.72},{"date":"2025-08-26","open":272.64,"high":275.74,"low":271.5,"close":274.94,"volume":449090,"rsi_14":78.46,"sma_20":269.21,"sma_60":260.8,"sma_120":248.92},{"date":"2025-08-27","open":275.59,"high":276.47,"low":274.35,"close":275.78,"volume":330577,"rsi_14":81.31,"sma_20":269.98,"sma_60":261.32,"sma_120":249.13},{"date":"2025-08-28","open":275.11,"high":275.59,"low":271.4,"close":272.53,"volume":298517,"rsi_14":66.28,"sma_20":270.74,"sma_60":261.74,"sma_120":249.32},{"date":"2025-08-29","open":273.15,"high":275.69,"low":272.18,"close":275.2,"volume":379936,"rsi_14":67.27,"sma_20":271.57,"sma_60":262.13,"sma_120":249.6},{"date":"2025-09-02","open":273.2,"high":274.69,"low":270.86,"close":271.03,"volume":653738,"rsi_14":56.89,"sma_20":272.07,"sma_60":262.49,"sma_120":249.89},{"date":"2025-09-03","open":269.83,"high":272.23,"low":268.46,"close":271.09,"volume":380332,"rsi_14":52.22,"sma_20":272.58,"sma_60":262.82,"sma_120":250.19},{"date":"2025-09-04","open":272.42,"high":272.73,"low":269.65,"close":272.47,"volume":321896,"rsi_14":56.77,"sma_20":273.3,"sma_60":263.15,"sma_120":250.52},{"date":"2025-09-05","open":272.47,"high":276.23,"low":271.19,"close":275.88,"volume":279742,"rsi_14":62.97,"sma_20":274.24,"sma_60":263.47,"sma_120":250.85},{"date":"2025-09-08","open":275.57,"high":276.16,"low":270.54,"close":274.43,"volume":669223,"rsi_14":60.09,"sma_20":274.81,"sma_60":263.76,"sma_120":251.16},{"date":"2025-09-09","open":274.72,"high":276.2,"low":272.26,"close":275.32,"volume":404827,"rsi_14":54.05,"sma_20":275.33,"sma_60":264.03,"sma_120":251.48},{"date":"2025-09-10","open":274.66,"high":274.78,"low":269.75,"close":270.2,"volume":462711,"rsi_14":41.88,"sma_20":275.51,"sma_60":264.23,"sma_120":251.75},{"date":"2025-09-11","open":271.14,"high":278.86,"low":267.29,"close":276.92,"volume":368443,"rsi_14":54.27,"sma_20":275.87,"sma_60":264.49,"sma_120":252.12},{"date":"2025-09-12","open":276.05,"high":278.02,"low":274.93,"close":275.16,"volume":347155,"rsi_14":49.69,"sma_20":276.2,"sma_60":264.8,"sma_120":252.49},{"date":"2025-09-15","open":274.68,"high":275.25,"low":271.5,"close":272.64,"volume":426990,"rsi_14":49.06,"sma_20":276.45,"sma_60":265.03,"sma_120":252.81},{"date":"2025-09-16","open":272.64,"high":274.22,"low":271.13,"close":271.34,"volume":410902,"rsi_14":44.04,"sma_20":276.63,"sma_60":265.24,"sma_120":253.14},{"date":"2025-09-17","open":271.34,"high":275.65,"low":270.79,"close":273.3,"volume":399620,"rsi_14":45.72,"sma_20":276.65,"sma_60":265.49,"sma_120":253.5},{"date":"2025-09-18","open":271.47,"high":275.83,"low":271.47,"close":274.37,"volume":412621,"rsi_14":52.67,"sma_20":276.6,"sma_60":265.73,"sma_120":253.88},{"date":"2025-09-19","open":274.9,"high":275.74,"low":273.27,"close":274.49,"volume":1064765,"rsi_14":48.88,"sma_20":276.64,"sma_60":266.04,"sma_120":254.27},{"date":"2025-09-22","open":273.26,"high":276.94,"low":272.3,"close":276.1,"volume":540557,"rsi_14":58.64,"sma_20":276.67,"sma_60":266.41,"sma_120":254.65},{"date":"2025-09-23","open":276.1,"high":280.63,"low":275.97,"close":277.13,"volume":471746,"rsi_14":59.96,"sma_20":276.86,"sma_60":266.73,"sma_120":255.05},{"date":"2025-09-24","open":277.04,"high":279.39,"low":275.66,"close":276.55,"volume":366550,"rsi_14":56.91,"sma_20":276.91,"sma_60":267.01,"sma_120":255.41},{"date":"2025-09-25","open":275.15,"high":276.43,"low":271.33,"close":273.37,"volume":402071,"rsi_14":45.72,"sma_20":276.75,"sma_60":267.21,"sma_120":255.76},{"date":"2025-09-26","open":275.35,"high":279.0,"low":273.92,"close":277.8,"volume":403800,"rsi_14":55.21,"sma_20":277.02,"sma_60":267.55,"sma_120":256.22},{"date":"2025-09-29","open":277.8,"high":280.62,"low":276.4,"close":279.91,"volume":447238,"rsi_14":56.86,"sma_20":277.26,"sma_60":267.9,"sma_120":256.72},{"date":"2025-09-30","open":282.02,"high":285.47,"low":280.02,"close":284.18,"volume":612096,"rsi_14":71.41,"sma_20":277.92,"sma_60":268.38,"sma_120":257.3},{"date":"2025-10-01","open":284.54,"high":286.29,"low":276.17,"close":276.26,"volume":1036778,"rsi_14":49.04,"sma_20":278.18,"sma_60":268.74,"sma_120":257.7},{"date":"2025-10-02","open":275.05,"high":277.19,"low":272.51,"close":276.64,"volume":549956,"rsi_14":52.27,"sma_20":278.39,"sma_60":269.08,"sma_120":258.21},{"date":"2025-10-03","open":277.15,"high":278.38,"low":273.46,"close":274.16,"volume":716025,"rsi_14":52.35,"sma_20":278.3,"sma_60":269.47,"sma_120":258.67},{"date":"2025-10-06","open":274.48,"high":274.51,"low":270.71,"close":272.29,"volume":748175,"rsi_14":51.44,"sma_20":278.2,"sma_60":269.9,"sma_120":259.06},{"date":"2025-10-07","open":273.44,"high":280.85,"low":271.54,"close":276.82,"volume":634389,"rsi_14":54.94,"sma_20":278.27,"sma_60":270.39,"sma_120":259.51},{"date":"2025-10-08","open":276.46,"high":277.35,"low":272.42,"close":274.73,"volume":575374,"rsi_14":50.49,"sma_20":278.5,"sma_60":270.92,"sma_120":259.98},{"date":"2025-10-09","open":275.26,"high":277.79,"low":274.52,"close":274.99,"volume":478639,"rsi_14":50.69,"sma_20":278.4,"sma_60":271.45,"sma_120":260.49},{"date":"2025-10-10","open":275.4,"high":280.24,"low":273.11,"close":275.09,"volume":420747,"rsi_14":48.57,"sma_20":278.4,"sma_60":271.97,"sma_120":261.04},{"date":"2025-10-13","open":273.79,"high":277.19,"low":273.29,"close":273.87,"volume":383653,"rsi_14":45.39,"sma_20":278.46,"sma_60":272.51,"sma_120":261.51},{"date":"2025-10-14","open":273.23,"high":278.01,"low":273.23,"close":276.97,"volume":330957,"rsi_14":50.56,"sma_20":278.75,"sma_60":273.13,"sma_120":261.97},{"date":"2025-10-15","open":276.13,"high":280.7,"low":275.94,"close":279.91,"volume":410957,"rsi_14":58.68,"sma_20":279.08,"sma_60":273.64,"sma_120":262.42},{"date":"2025-10-16","open":280.47,"high":283.08,"low":279.21,"close":280.86,"volume":448769,"rsi_14":54.48,"sma_20":279.41,"sma_60":274.19,"sma_120":262.88},{"date":"2025-10-17","open":281.83,"high":283.97,"low":280.74,"close":283.07,"volume":453350,"rsi_14":54.6,"sma_20":279.84,"sma_60":274.5,"sma_120":263.35},{"date":"2025-10-20","open":284.45,"high":288.85,"low":283.13,"close":288.01,"volume":469441,"rsi_14":55.47,"sma_20":280.44,"sma_60":274.93,"sma_120":263.77},{"date":"2025-10-21","open":289.1,"high":290.77,"low":279.66,"close":281.28,"volume":640005,"rsi_14":57.42,"sma_20":280.65,"sma_60":275.3,"sma_120":264.13},{"date":"2025-10-22","open":281.46,"high":283.11,"low":279.21,"close":280.0,"volume":442744,"rsi_14":54.85,"sma_20":280.83,"sma_60":275.65,"sma_120":264.48},{"date":"2025-10-23","open":281.44,"high":282.81,"low":277.91,"close":281.15,"volume":522477,"rsi_14":60.47,"sma_20":281.22,"sma_60":275.99,"sma_120":264.78},{"date":"2025-10-24","open":283.02,"high":283.63,"low":276.32,"close":276.69,"volume":698795,"rsi_14":56.11,"sma_20":281.17,"sma_60":276.31,"sma_120":265.05},{"date":"2025-10-27","open":277.55,"high":277.55,"low":271.51,"close":272.9,"volume":1300943,"rsi_14":44.44,"sma_20":280.81,"sma_60":276.55,"sma_120":265.32},{"date":"2025-10-28","open":262.24,"high":266.15,"low":249.92,"close":257.09,"volume":2170062,"rsi_14":31.99,"sma_20":279.44,"sma_60":276.48,"sma_120":265.43},{"date":"2025-10-29","open":256.4,"high":257.15,"low":245.51,"close":245.65,"volume":1536040,"rsi_14":25.6,"sma_20":277.9,"sma_60":276.22,"sma_120":265.43},{"date":"2025-10-30","open":246.41,"high":253.34,"low":246.4,"close":249.8,"volume":1609068,"rsi_14":30.29,"sma_20":276.54,"sma_60":276.08,"sma_120":265.48},{"date":"2025-10-31","open":248.86,"high":253.91,"low":246.81,"close":251.41,"volume":1385205,"rsi_14":32.61,"sma_20":275.39,"sma_60":275.98,"sma_120":265.51},{"date":"2025-11-03","open":250.56,"high":256.11,"low":249.47,"close":255.25,"volume":1008991,"rsi_14":33.37,"sma_20":274.53,"sma_60":275.84,"sma_120":265.57},{"date":"2025-11-04","open":255.01,"high":257.08,"low":248.4,"close":249.8,"volume":1112578,"rsi_14":27.8,"sma_20":273.17,"sma_60":275.59,"sma_120":265.66},{"date":"2025-11-05","open":248.43,"high":250.47,"low":244.81,"close":248.18,"volume":846666,"rsi_14":26.13,"sma_20":271.83,"sma_60":275.28,"sma_120":265.69},{"date":"2025-11-06","open":245.11,"high":247.79,"low":242.72,"close":244.17,"volume":1049251,"rsi_14":22.32,"sma_20":270.27,"sma_60":274.85,"sma_120":265.67},{"date":"2025-11-07","open":244.36,"high":250.23,"low":242.07,"close":250.19,"volume":1189136,"rsi_14":23.5,"sma_20":269.01,"sma_60":274.54,"sma_120":265.69},{"date":"2025-11-10","open":249.05,"high":259.39,"low":247.42,"close":258.51,"volume":1457692,"rsi_14":34.4,"sma_20":268.24,"sma_60":274.38,"sma_120":265.78},{"date":"2025-11-11","open":260.12,"high":268.28,"low":260.12,"close":265.52,"volume":1919430,"rsi_14":40.8,"sma_20":267.66,"sma_60":274.35,"sma_120":266.0},{"date":"2025-11-12","open":262.83,"high":265.94,"low":262.06,"close":263.33,"volume":1711106,"rsi_14":38.83,"sma_20":266.82,"sma_60":274.18,"sma_120":266.2},{"date":"2025-11-13","open":262.11,"high":267.76,"low":260.84,"close":265.18,"volume":1262930,"rsi_14":42.54,"sma_20":266.03,"sma_60":274.01,"sma_120":266.42},{"date":"2025-11-14","open":264.3,"high":266.53,"low":263.54,"close":264.21,"volume":1154917,"rsi_14":44.16,"sma_20":265.07,"sma_60":273.85,"sma_120":266.58},{"date":"2025-11-17","open":263.06,"high":266.33,"low":258.23,"close":258.75,"volume":907033,"rsi_14":51.3,"sma_20":263.6,"sma_60":273.57,"sma_120":266.7},{"date":"2025-11-18","open":259.23,"high":259.38,"low":255.29,"close":257.2,"volume":607282,"rsi_14":60.68,"sma_20":262.38,"sma_60":273.3,"sma_120":266.8},{"date":"2025-11-19","open":258.15,"high":259.54,"low":255.13,"close":257.94,"volume":482498,"rsi_14":58.03,"sma_20":261.27,"sma_60":273.0,"sma_120":266.9},{"date":"2025-11-20","open":260.22,"high":262.09,"low":257.41,"close":258.85,"volume":494938,"rsi_14":57.44,"sma_20":260.14,"sma_60":272.7,"sma_120":267.01},{"date":"2025-11-21","open":259.55,"high":266.83,"low":258.49,"close":262.98,"volume":1091505,"rsi_14":57.69,"sma_20":259.45,"sma_60":272.54,"sma_120":267.14},{"date":"2025-11-24","open":265.46,"high":266.13,"low":260.27,"close":262.65,"volume":1291285,"rsi_14":64.24,"sma_20":258.93,"sma_60":272.33,"sma_120":267.23},{"date":"2025-11-25","open":264.12,"high":268.26,"low":262.19,"close":267.12,"volume":905360,"rsi_14":69.76,"sma_20":259.44,"sma_60":272.27,"sma_120":267.38},{"date":"2025-11-26","open":266.03,"high":268.11,"low":264.54,"close":266.29,"volume":605074,"rsi_14":73.54,"sma_20":260.44,"sma_60":272.17,"sma_120":267.5},{"date":"2025-11-28","open":268.06,"high":268.53,"low":266.12,"close":266.8,"volume":313057,"rsi_14":69.89,"sma_20":261.27,"sma_60":272.07,"sma_120":267.61},{"date":"2025-12-01","open":265.49,"high":270.81,"low":265.01,"close":265.76,"volume":766999,"rsi_14":59.99,"sma_20":261.95,"sma_60":271.88,"sma_120":267.68},{"date":"2025-12-02","open":265.59,"high":266.17,"low":262.71,"close":263.97,"volume":659370,"rsi_14":45.89,"sma_20":262.36,"sma_60":271.7,"sma_120":267.73},{"date":"2025-12-03","open":264.69,"high":266.02,"low":263.27,"close":263.8,"volume":709581,"rsi_14":49.53,"sma_20":263.03,"sma_60":271.49,"sma_120":267.76},{"date":"2025-12-04","open":263.31,"high":263.6,"low":257.51,"close":259.55,"volume":861178,"rsi_14":38.63,"sma_20":263.57,"sma_60":271.3,"sma_120":267.76},{"date":"2025-12-05","open":259.52,"high":259.72,"low":255.65,"close":256.49,"volume":679398,"rsi_14":35.94,"sma_20":264.16,"sma_60":270.94,"sma_120":267.72},{"date":"2025-12-08","open":255.8,"high":258.42,"low":254.41,"close":258.02,"volume":557961,"rsi_14":47.28,"sma_20":264.52,"sma_60":270.64,"sma_120":267.72},{"date":"2025-12-09","open":258.17,"high":260.07,"low":255.33,"close":256.16,"volume":500159,"rsi_14":46.71,"sma_20":264.36,"sma_60":270.35,"sma_120":267.69},{"date":"2025-12-10","open":256.01,"high":260.88,"low":256.01,"close":260.06,"volume":592595,"rsi_14":52.42,"sma_20":264.05,"sma_60":270.15,"sma_120":267.69},{"date":"2025-12-11","open":260.53,"high":263.7,"low":258.9,"close":262.78,"volume":387858,"rsi_14":55.16,"sma_20":263.99,"sma_60":269.96,"sma_120":267.73},{"date":"2025-12-12","open":263.86,"high":264.75,"low":260.52,"close":262.23,"volume":414838,"rsi_14":47.39,"sma_20":263.81,"sma_60":269.75,"sma_120":267.74},{"date":"2025-12-15","open":265.02,"high":265.02,"low":258.41,"close":261.39,"volume":617292,"rsi_14":46.52,"sma_20":263.63,"sma_60":269.51,"sma_120":267.78},{"date":"2025-12-16","open":261.64,"high":263.08,"low":256.07,"close":256.21,"volume":432472,"rsi_14":29.92,"sma_20":263.46,"sma_60":269.17,"sma_120":267.79},{"date":"2025-12-17","open":255.16,"high":257.19,"low":253.3,"close":253.92,"volume":663987,"rsi_14":29.18,"sma_20":263.26,"sma_60":268.77,"sma_120":267.75},{"date":"2025-12-18","open":254.91,"high":255.6,"low":249.04,"close":250.17,"volume":1062878,"rsi_14":24.77,"sma_20":262.84,"sma_60":268.31,"sma_120":267.66},{"date":"2025-12-19","open":250.07,"high":251.16,"low":249.08,"close":250.17,"volume":1613071,"rsi_14":25.58,"sma_20":262.37,"sma_60":267.91,"sma_120":267.56},{"date":"2025-12-22","open":250.31,"high":253.37,"low":249.05,"close":253.18,"volume":706952,"rsi_14":33.71,"sma_20":261.84,"sma_60":267.48,"sma_120":267.52},{"date":"2025-12-23","open":253.09,"high":253.54,"low":250.18,"close":251.28,"volume":657623,"rsi_14":32.04,"sma_20":261.23,"sma_60":266.99,"sma_120":267.44},{"date":"2025-12-24","open":251.62,"high":253.33,"low":250.81,"close":252.58,"volume":427695,"rsi_14":39.08,"sma_20":260.46,"sma_60":266.45,"sma_120":267.42},{"date":"2025-12-26","open":252.03,"high":252.58,"low":251.43,"close":252.02,"volume":248311,"rsi_14":42.4,"sma_20":259.74,"sma_60":266.03,"sma_120":267.39},{"date":"2025-12-29","open":252.02,"high":253.1,"low":250.24,"close":251.11,"volume":387770,"rsi_14":37.98,"sma_20":258.95,"sma_60":265.59,"sma_120":267.34},{"date":"2025-12-30","open":250.76,"high":252.09,"low":249.44,"close":251.2,"volume":431084,"rsi_14":40.83,"sma_20":258.22,"sma_60":265.19,"sma_120":267.33},{"date":"2025-12-31","open":250.02,"high":252.59,"low":248.73,"close":249.03,"volume":381691,"rsi_14":28.19,"sma_20":257.47,"sma_60":264.79,"sma_120":267.34},{"date":"2026-01-02","open":249.46,"high":250.51,"low":247.55,"close":249.81,"volume":399268,"rsi_14":22.2,"sma_20":256.76,"sma_60":264.32,"sma_120":267.36},{"date":"2026-01-05","open":248.47,"high":252.41,"low":243.19,"close":251.31,"volume":561540,"rsi_14":27.53,"sma_20":256.35,"sma_60":263.91,"sma_120":267.42},{"date":"2026-01-06","open":251.22,"high":259.69,"low":250.39,"close":258.48,"volume":659237,"rsi_14":45.25,"sma_20":256.45,"sma_60":263.62,"sma_120":267.54},{"date":"2026-01-07","open":259.8,"high":259.8,"low":251.47,"close":251.86,"volume":603012,"rsi_14":43.22,"sma_20":256.14,"sma_60":263.22,"sma_120":267.59},{"date":"2026-01-08","open":254.48,"high":255.61,"low":249.32,"close":252.79,"volume":680745,"rsi_14":48.16,"sma_20":255.97,"sma_60":262.86,"sma_120":267.68},{"date":"2026-01-09","open":254.82,"high":254.82,"low":249.84,"close":249.95,"volume":507695,"rsi_14":49.63,"sma_20":255.46,"sma_60":262.39,"sma_120":267.76},{"date":"2026-01-12","open":250.28,"high":250.68,"low":246.96,"close":248.54,"volume":876042,"rsi_14":47.39,"sma_20":254.74,"sma_60":261.85,"sma_120":267.74},{"date":"2026-01-13","open":249.55,"high":252.85,"low":246.37,"close":252.11,"volume":1698281,"rsi_14":48.31,"sma_20":254.23,"sma_60":261.35,"sma_120":267.77},{"date":"2026-01-14","open":252.77,"high":260.14,"low":251.69,"close":260.07,"volume":1284752,"rsi_14":61.61,"sma_20":254.16,"sma_60":260.96,"sma_120":267.73},{"date":"2026-01-15","open":261.69,"high":267.53,"low":259.95,"close":266.91,"volume":893285,"rsi_14":66.51,"sma_20":254.7,"sma_60":260.59,"sma_120":267.76},{"date":"2026-01-16","open":265.12,"high":269.61,"low":263.9,"close":268.87,"volume":1060576,"rsi_14":68.82,"sma_20":255.46,"sma_60":260.37,"sma_120":267.83},{"date":"2026-01-20","open":266.16,"high":273.34,"low":264.8,"close":269.31,"volume":1198387,"rsi_14":70.55,"sma_20":256.42,"sma_60":260.17,"sma_120":267.91},{"date":"2026-01-21","open":270.88,"high":272.1,"low":265.74,"close":267.16,"volume":826364,"rsi_14":67.21,"sma_20":257.28,"sma_60":259.93,"sma_120":267.96},{"date":"2026-01-22","open":263.65,"high":269.86,"low":263.33,"close":267.98,"volume":735240,"rsi_14":71.06,"sma_20":258.02,"sma_60":259.77,"sma_120":268.04},{"date":"2026-01-23","open":267.2,"high":268.92,"low":262.85,"close":264.69,"volume":445500,"rsi_14":65.67,"sma_20":258.7,"sma_60":259.62,"sma_120":268.08},{"date":"2026-01-26","open":264.15,"high":267.17,"low":263.45,"close":265.41,"volume":592800,"rsi_14":65.09,"sma_20":259.34,"sma_60":259.75,"sma_120":268.11},{"date":"2026-01-27","open":264.56,"high":269.73,"low":264.21,"close":269.12,"volume":649900,"rsi_14":62.3,"sma_20":260.2,"sma_60":260.13,"sma_120":268.17},{"date":"2026-01-28","open":267.6,"high":270.2,"low":265.81,"close":266.06,"volume":900100,"rsi_14":67.89,"sma_20":260.96,"sma_60":260.39,"sma_120":268.23},{"date":"2026-01-29","open":265.85,"high":268.11,"low":264.62,"close":267.82,"volume":749900,"rsi_14":68.54,"sma_20":261.79,"sma_60":260.66,"sma_120":268.32},{"date":"2026-01-30","open":268.92,"high":270.81,"low":266.41,"close":269.52,"volume":712300,"rsi_14":74.84,"sma_20":262.83,"sma_60":260.88,"sma_120":268.36},{"date":"2026-02-02","open":266.44,"high":269.86,"low":263.77,"close":268.3,"volume":514800,"rsi_14":75.2,"sma_20":263.76,"sma_60":261.18,"sma_120":268.39},{"date":"2026-02-03","open":267.58,"high":273.46,"low":267.56,"close":270.19,"volume":497800,"rsi_14":74.1,"sma_20":264.71,"sma_60":261.54,"sma_120":268.41},{"date":"2026-02-04","open":271.46,"high":276.39,"low":269.93,"close":274.12,"volume":672700,"rsi_14":70.98,"sma_20":265.5,"sma_60":262.03,"sma_120":268.44},{"date":"2026-02-05","open":274.93,"high":276.79,"low":273.13,"close":276.18,"volume":759500,"rsi_14":66.15,"sma_20":266.72,"sma_60":262.46,"sma_120":268.5},{"date":"2026-02-06","open":277.94,"high":279.91,"low":272.09,"close":275.16,"volume":672600,"rsi_14":61.32,"sma_20":267.85,"sma_60":262.73,"sma_120":268.56},{"date":"2026-02-09","open":273.5,"high":274.0,"low":270.47,"close":271.99,"volume":720900,"rsi_14":54.39,"sma_20":268.96,"sma_60":262.82,"sma_120":268.58},{"date":"2026-02-10","open":274.9,"high":283.78,"low":273.42,"close":282.4,"volume":1018016,"rsi_14":77.79,"sma_20":259.59,"sma_60":259.92,"sma_120":268.23},{"date":"2026-02-11","open":282.56,"high":288.0,"low":280.14,"close":287.75,"volume":811480,"rsi_14":79.16,"sma_20":261.36,"sma_60":260.42,"sma_120":268.45},{"date":"2026-02-12","open":289.87,"high":289.87,"low":275.73,"close":276.06,"volume":873902,"rsi_14":63.12,"sma_20":262.57,"sma_60":260.92,"sma_120":268.57},{"date":"2026-02-13","open":275.46,"high":280.81,"low":275.46,"close":280.55,"volume":702489,"rsi_14":72.11,"sma_20":264.05,"sma_60":261.42,"sma_120":268.75},{"date":"2026-02-17","open":275.93,"high":277.4,"low":258.63,"close":274.63,"volume":1610069,"rsi_14":54.8,"sma_20":274.24,"sma_60":264.32,"sma_120":268.81},{"date":"2026-02-18","open":277.31,"high":278.7,"low":272.13,"close":276.71,"volume":795100,"rsi_14":59.4,"sma_20":274.61,"sma_60":264.62,"sma_120":268.81},{"date":"2026-02-19","open":275.89,"high":280.42,"low":274.42,"close":280.4,"volume":725700,"rsi_14":60.74,"sma_20":275.28,"sma_60":264.97,"sma_120":268.84},{"date":"2026-02-20","open":282.56,"high":282.9,"low":276.92,"close":280.59,"volume":1110404,"rsi_14":59.7,"sma_20":275.92,"sma_60":265.26,"sma_120":268.9},{"date":"2026-02-23","open":278.97,"high":287.24,"low":276.91,"close":283.2,"volume":760600,"rsi_14":62.75,"sma_20":276.85,"sma_60":265.59,"sma_120":268.96},{"date":"2026-02-24","open":283.51,"high":286.54,"low":281.92,"close":285.01,"volume":602636,"rsi_14":74.15,"sma_20":268.62,"sma_60":262.8,"sma_120":269.2},{"date":"2026-02-25","open":285.7,"high":287.48,"low":278.91,"close":280.7,"volume":575432,"rsi_14":55.6,"sma_20":278.44,"sma_60":266.13,"sma_120":269.15},{"date":"2026-02-26","open":281.85,"high":285.58,"low":280.74,"close":285.5,"volume":594732,"rsi_14":67.12,"sma_20":271.46,"sma_60":264.02,"sma_120":269.43},{"date":"2026-02-27","open":285.62,"high":289.23,"low":283.51,"close":287.7,"volume":640447,"rsi_14":64.59,"sma_20":273.23,"sma_60":264.63,"sma_120":269.58},{"date":"2026-03-02","open":285.51,"high":287.56,"low":283.8,"close":285.07,"volume":441649,"rsi_14":59.98,"sma_20":281.13,"sma_60":267.14,"sma_120":269.42},{"date":"2026-03-03","open":280.71,"high":282.83,"low":277.27,"close":281.6,"volume":385451,"rsi_14":48.72,"sma_20":281.77,"sma_60":267.43,"sma_120":269.46},{"date":"2026-03-04","open":282.49,"high":282.49,"low":278.16,"close":279.47,"volume":405455,"rsi_14":58.04,"sma_20":277.91,"sma_60":265.55,"sma_120":269.86},{"date":"2026-03-05","open":276.77,"high":277.08,"low":272.89,"close":274.57,"volume":534875,"rsi_14":53.87,"sma_20":279.0,"sma_60":265.68,"sma_120":269.85},{"date":"2026-03-06","open":272.04,"high":273.19,"low":266.47,"close":268.35,"volume":503910,"rsi_14":39.26,"sma_20":279.39,"sma_60":265.73,"sma_120":269.79},{"date":"2026-03-09","open":266.39,"high":273.04,"low":263.15,"close":272.27,"volume":563147,"rsi_14":46.55,"sma_20":281.59,"sma_60":268.47,"sma_120":269.41},{"date":"2026-03-10","open":271.54,"high":272.17,"low":267.09,"close":267.38,"volume":510335,"rsi_14":39.52,"sma_20":281.32,"sma_60":268.58,"sma_120":269.37},{"date":"2026-03-11","open":266.43,"high":270.23,"low":265.36,"close":269.1,"volume":498673,"rsi_14":39.49,"sma_20":279.47,"sma_60":266.24,"sma_120":269.62},{"date":"2026-03-12","open":267.89,"high":271.2,"low":261.24,"close":261.62,"volume":735049,"rsi_14":31.5,"sma_20":279.27,"sma_60":268.65,"sma_120":269.2},{"date":"2026-03-13","open":264.3,"high":265.81,"low":261.58,"close":262.51,"volume":471200,"rsi_14":32.6,"sma_20":278.86,"sma_60":266.24,"sma_120":269.39},{"date":"2026-03-16","open":264.53,"high":268.93,"low":262.73,"close":265.54,"volume":508768,"rsi_14":30.27,"sma_20":277.97,"sma_60":266.26,"sma_120":269.3},{"date":"2026-03-17","open":263.43,"high":271.49,"low":263.43,"close":269.29,"volume":522629,"rsi_14":38.16,"sma_20":277.01,"sma_60":266.28,"sma_120":269.27},{"date":"2026-03-18","open":266.54,"high":270.15,"low":263.81,"close":264.54,"volume":537610,"rsi_14":28.92,"sma_20":276.4,"sma_60":266.24,"sma_120":269.2},{"date":"2026-03-19","open":263.38,"high":266.23,"low":261.83,"close":262.8,"volume":513496,"rsi_14":25.84,"sma_20":275.47,"sma_60":266.16,"sma_120":269.11},{"date":"2026-03-20","open":262.41,"high":264.04,"low":259.92,"close":261.71,"volume":818880,"rsi_14":26.63,"sma_20":274.79,"sma_60":266.08,"sma_120":268.98},{"date":"2026-03-23","open":264.73,"high":269.26,"low":263.03,"close":263.12,"volume":636195,"rsi_14":30.71,"sma_20":273.87,"sma_60":266.05,"sma_120":268.87},{"date":"2026-03-24","open":260.86,"high":266.12,"low":259.59,"close":264.82,"volume":534371,"rsi_14":34.44,"sma_20":272.8,"sma_60":266.06,"sma_120":268.77},{"date":"2026-03-25","open":266.14,"high":268.65,"low":264.17,"close":264.72,"volume":474958,"rsi_14":38.54,"sma_20":271.96,"sma_60":266.14,"sma_120":268.72},{"date":"2026-03-26","open":263.59,"high":270.45,"low":263.35,"close":267.07,"volume":389888,"rsi_14":48.33,"sma_20":271.0,"sma_60":266.3,"sma_120":268.62},{"date":"2026-03-27","open":265.74,"high":268.41,"low":261.88,"close":262.91,"volume":594464,"rsi_14":38.08,"sma_20":269.76,"sma_60":266.37,"sma_120":268.51},{"date":"2026-03-30","open":265.31,"high":267.43,"low":262.1,"close":262.32,"volume":690707,"rsi_14":42.74,"sma_20":268.61,"sma_60":266.47,"sma_120":268.41},{"date":"2026-03-31","open":265.24,"high":266.47,"low":260.73,"close":265.5,"volume":807295,"rsi_14":44.93,"sma_20":267.8,"sma_60":266.55,"sma_120":268.35},{"date":"2026-04-01","open":265.36,"high":272.19,"low":264.0,"close":271.4,"volume":715410,"rsi_14":64.16,"sma_20":267.39,"sma_60":266.68,"sma_120":268.32},{"date":"2026-04-02","open":268.9,"high":275.23,"low":268.9,"close":272.38,"volume":467247,"rsi_14":64.29,"sma_20":267.28,"sma_60":266.84,"sma_120":268.29},{"date":"2026-04-06","open":271.3,"high":274.87,"low":271.3,"close":273.12,"volume":421484,"rsi_14":61.78,"sma_20":267.52,"sma_60":267.02,"sma_120":268.27},{"date":"2026-04-07","open":274.48,"high":276.56,"low":267.43,"close":267.85,"volume":465272,"rsi_14":47.87,"sma_20":267.3,"sma_60":267.21,"sma_120":268.19},{"date":"2026-04-08","open":270.62,"high":274.71,"low":270.41,"close":273.37,"volume":462387,"rsi_14":62.79,"sma_20":267.6,"sma_60":267.52,"sma_120":268.14},{"date":"2026-04-09","open":271.07,"high":275.02,"low":269.65,"close":271.92,"volume":454304,"rsi_14":63.22,"sma_20":267.74,"sma_60":267.88,"sma_120":268.09},{"date":"2026-04-10","open":271.65,"high":272.83,"low":258.33,"close":259.65,"volume":796564,"rsi_14":47.76,"sma_20":267.64,"sma_60":268.03,"sma_120":267.97},{"date":"2026-04-13","open":257.83,"high":264.33,"low":256.54,"close":262.89,"volume":555031,"rsi_14":49.83,"sma_20":267.66,"sma_60":268.18,"sma_120":267.83},{"date":"2026-04-14","open":261.84,"high":268.13,"low":261.44,"close":267.55,"volume":572070,"rsi_14":52.71,"sma_20":267.76,"sma_60":268.44,"sma_120":267.71},{"date":"2026-04-15","open":266.83,"high":269.87,"low":265.11,"close":265.42,"volume":488035,"rsi_14":50.8,"sma_20":267.57,"sma_60":268.64,"sma_120":267.55},{"date":"2026-04-16","open":265.64,"high":268.58,"low":263.73,"close":265.06,"volume":592839,"rsi_14":48.06,"sma_20":267.59,"sma_60":268.85,"sma_120":267.44},{"date":"2026-04-17","open":265.37,"high":272.28,"low":265.37,"close":269.35,"volume":549999,"rsi_14":56.42,"sma_20":267.92,"sma_60":269.15,"sma_120":267.37},{"date":"2026-04-20","open":269.17,"high":269.93,"low":264.4,"close":267.87,"volume":566035,"rsi_14":55.45,"sma_20":268.23,"sma_60":269.42,"sma_120":267.3},{"date":"2026-04-21","open":272.77,"high":278.34,"low":271.58,"close":272.08,"volume":675041,"rsi_14":56.41,"sma_20":268.69,"sma_60":269.79,"sma_120":267.29},{"date":"2026-04-22","open":273.6,"high":274.78,"low":267.21,"close":271.28,"volume":626175,"rsi_14":49.95,"sma_20":269.01,"sma_60":270.14,"sma_120":267.23},{"date":"2026-04-23","open":271.59,"high":272.82,"low":259.55,"close":263.62,"volume":817038,"rsi_14":41.94,"sma_20":268.95,"sma_60":270.34,"sma_120":267.13},{"date":"2026-04-24","open":263.63,"high":264.76,"low":261.13,"close":262.51,"volume":494446,"rsi_14":40.28,"sma_20":268.72,"sma_60":270.39,"sma_120":267.01},{"date":"2026-04-27","open":261.7,"high":264.21,"low":260.58,"close":262.14,"volume":610365,"rsi_14":44.22,"sma_20":268.68,"sma_60":270.55,"sma_120":266.89},{"date":"2026-04-28","open":264.09,"high":265.83,"low":257.29,"close":258.3,"volume":766509,"rsi_14":34.3,"sma_20":268.48,"sma_60":270.64,"sma_120":266.75},{"date":"2026-04-29","open":257.64,"high":259.89,"low":251.14,"close":255.88,"volume":1208606,"rsi_14":33.78,"sma_20":268.01,"sma_60":270.73,"sma_120":266.56},{"date":"2026-04-30","open":263.2,"high":264.69,"low":252.97,"close":255.54,"volume":1528486,"rsi_14":44.48,"sma_20":267.2,"sma_60":270.83,"sma_120":266.34},{"date":"2026-05-01","open":259.95,"high":260.56,"low":252.84,"close":254.59,"volume":653939,"rsi_14":38.2,"sma_20":266.31,"sma_60":270.87,"sma_120":266.11},{"date":"2026-05-04","open":252.28,"high":255.21,"low":249.67,"close":251.77,"volume":963431,"rsi_14":25.95,"sma_20":265.23,"sma_60":270.71,"sma_120":265.83},{"date":"2026-05-05","open":251.82,"high":256.74,"low":247.37,"close":255.88,"volume":894935,"rsi_14":36.24,"sma_20":264.63,"sma_60":270.52,"sma_120":265.55},{"date":"2026-05-06","open":255.79,"high":259.29,"low":252.59,"close":255.68,"volume":1066262,"rsi_14":36.46,"sma_20":263.74,"sma_60":270.29,"sma_120":265.33},{"date":"2026-05-07","open":254.59,"high":258.13,"low":253.7,"close":256.79,"volume":745962,"rsi_14":30.0,"sma_20":262.98,"sma_60":270.06,"sma_120":265.12},{"date":"2026-05-08","open":256.96,"high":258.72,"low":251.41,"close":252.88,"volume":581283,"rsi_14":27.79,"sma_20":262.64,"sma_60":269.81,"sma_120":264.87},{"date":"2026-05-11","open":253.25,"high":255.74,"low":251.76,"close":253.83,"volume":677620,"rsi_14":20.25,"sma_20":262.19,"sma_60":269.57,"sma_120":264.67},{"date":"2026-05-12","open":254.44,"high":257.5,"low":252.9,"close":256.09,"volume":732390,"rsi_14":26.43,"sma_20":261.61,"sma_60":269.11,"sma_120":264.52},{"date":"2026-05-13","open":254.52,"high":256.04,"low":252.76,"close":253.17,"volume":475785,"rsi_14":30.84,"sma_20":260.99,"sma_60":268.52,"sma_120":264.47},{"date":"2026-05-14","open":253.97,"high":255.27,"low":251.9,"close":252.78,"volume":540476,"rsi_14":31.62,"sma_20":260.37,"sma_60":268.12,"sma_120":264.52},{"date":"2026-05-15","open":253.5,"high":253.75,"low":248.9,"close":249.17,"volume":568669,"rsi_14":28.33,"sma_20":259.37,"sma_60":267.59,"sma_120":264.5},{"date":"2026-05-18","open":249.6,"high":255.82,"low":248.78,"close":254.32,"volume":465996,"rsi_14":43.48,"sma_20":258.68,"sma_60":267.23,"sma_120":264.52},{"date":"2026-05-19","open":252.3,"high":254.38,"low":249.83,"close":252.45,"volume":528765,"rsi_14":44.4,"sma_20":257.7,"sma_60":266.75,"sma_120":264.48},{"date":"2026-05-20","open":254.16,"high":256.21,"low":249.78,"close":256.16,"volume":396214,"rsi_14":50.76,"sma_20":256.93,"sma_60":266.25,"sma_120":264.52},{"date":"2026-05-21","open":253.77,"high":255.06,"low":249.35,"close":254.5,"volume":537939,"rsi_14":49.87,"sma_20":256.48,"sma_60":265.8,"sma_120":264.57},{"date":"2026-05-22","open":254.75,"high":259.71,"low":253.23,"close":258.66,"volume":543206,"rsi_14":59.74,"sma_20":256.29,"sma_60":265.34,"sma_120":264.68},{"date":"2026-05-26","open":259.87,"high":259.87,"low":255.2,"close":257.18,"volume":636434,"rsi_14":51.91,"sma_20":256.03,"sma_60":264.82,"sma_120":264.73},{"date":"2026-05-27","open":258.73,"high":262.85,"low":255.78,"close":256.98,"volume":539391,"rsi_14":51.92,"sma_20":255.97,"sma_60":264.35,"sma_120":264.7},{"date":"2026-05-28","open":256.76,"high":263.36,"low":254.22,"close":261.46,"volume":714307,"rsi_14":56.35,"sma_20":256.25,"sma_60":264.01,"sma_120":264.66},{"date":"2026-05-29","open":262.06,"high":263.16,"low":258.95,"close":259.5,"volume":930450,"rsi_14":58.55,"sma_20":256.42,"sma_60":263.67,"sma_120":264.61},{"date":"2026-06-01","open":259.67,"high":260.36,"low":255.28,"close":256.32,"volume":533233,"rsi_14":52.37,"sma_20":256.46,"sma_60":263.35,"sma_120":264.51},{"date":"2026-06-02","open":254.85,"high":257.71,"low":254.12,"close":257.15,"volume":506971,"rsi_14":50.48,"sma_20":256.7,"sma_60":263.15,"sma_120":264.44},{"date":"2026-06-03","open":256.65,"high":259.02,"low":252.51,"close":258.36,"volume":679789,"rsi_14":56.61,"sma_20":256.79,"sma_60":262.91,"sma_120":264.42},{"date":"2026-06-04","open":261.73,"high":266.7,"low":259.43,"close":260.41,"volume":519699,"rsi_14":59.49,"sma_20":256.99,"sma_60":262.78,"sma_120":264.43},{"date":"2026-06-05","open":261.68,"high":266.05,"low":260.36,"close":264.58,"volume":429298,"rsi_14":69.96,"sma_20":257.34,"sma_60":262.69,"sma_120":264.47},{"date":"2026-06-08","open":265.5,"high":265.5,"low":260.08,"close":261.45,"volume":507006,"rsi_14":59.22,"sma_20":257.74,"sma_60":262.67,"sma_120":264.47},{"date":"2026-06-09","open":263.11,"high":270.75,"low":261.87,"close":270.66,"volume":602379,"rsi_14":70.76,"sma_20":258.55,"sma_60":262.8,"sma_120":264.52},{"date":"2026-06-10","open":271.41,"high":274.41,"low":267.02,"close":268.05,"volume":757192,"rsi_14":63.63,"sma_20":259.11,"sma_60":262.83,"sma_120":264.54},{"date":"2026-06-11","open":267.4,"high":270.56,"low":263.52,"close":264.7,"volume":512363,"rsi_14":61.08,"sma_20":259.65,"sma_60":262.74,"sma_120":264.51},{"date":"2026-06-12","open":265.93,"high":267.24,"low":262.56,"close":265.59,"volume":483392,"rsi_14":57.78,"sma_20":260.25,"sma_60":262.74,"sma_120":264.49},{"date":"2026-06-15","open":265.08,"high":266.35,"low":262.6,"close":264.46,"volume":461451,"rsi_14":58.33,"sma_20":260.99,"sma_60":262.76,"sma_120":264.46},{"date":"2026-06-16","open":265.83,"high":267.22,"low":262.75,"close":264.19,"volume":510658,"rsi_14":58.54,"sma_20":261.46,"sma_60":262.79,"sma_120":264.43},{"date":"2026-06-17","open":262.27,"high":264.3,"low":257.67,"close":259.0,"volume":544046,"rsi_14":45.82,"sma_20":261.74,"sma_60":262.7,"sma_120":264.38},{"date":"2026-06-18","open":257.92,"high":259.5,"low":253.49,"close":255.27,"volume":1249804,"rsi_14":44.89,"sma_20":261.67,"sma_60":262.54,"sma_120":264.3},{"date":"2026-06-22","open":253.59,"high":256.17,"low":252.51,"close":253.88,"volume":784900,"rsi_14":46.81,"sma_20":261.59,"sma_60":262.34,"sma_120":264.24},{"date":"2026-06-23","open":257.13,"high":259.76,"low":255.88,"close":258.04,"volume":414725,"rsi_14":51.11,"sma_20":261.53,"sma_60":262.18,"sma_120":264.24},{"date":"2026-06-24","open":260.8,"high":267.82,"low":259.35,"close":264.61,"volume":632765,"rsi_14":56.53,"sma_20":261.87,"sma_60":262.19,"sma_120":264.28},{"date":"2026-06-25","open":265.87,"high":271.47,"low":263.54,"close":265.77,"volume":582307,"rsi_14":55.56,"sma_20":262.26,"sma_60":262.24,"sma_120":264.35},{"date":"2026-06-26","open":267.19,"high":271.76,"low":266.41,"close":270.89,"volume":1034022,"rsi_14":56.57,"sma_20":262.71,"sma_60":262.32,"sma_120":264.43},{"date":"2026-06-29","open":270.06,"high":279.4,"low":267.96,"close":278.98,"volume":869834,"rsi_14":66.56,"sma_20":263.68,"sma_60":262.43,"sma_120":264.56},{"date":"2026-06-30","open":279.4,"high":281.35,"low":275.67,"close":279.4,"volume":815565,"rsi_14":59.95,"sma_20":264.84,"sma_60":262.54,"sma_120":264.69},{"date":"2026-07-01","open":279.88,"high":285.94,"low":278.11,"close":283.27,"volume":721992,"rsi_14":66.71,"sma_20":266.14,"sma_60":262.69,"sma_120":264.86},{"date":"2026-07-02","open":285.58,"high":286.88,"low":281.65,"close":286.36,"volume":633027,"rsi_14":74.01,"sma_20":267.55,"sma_60":262.99,"sma_120":265.1},{"date":"2026-07-06","open":286.42,"high":286.42,"low":281.97,"close":283.78,"volume":491376,"rsi_14":69.42,"sma_20":268.72,"sma_60":263.15,"sma_120":265.34},{"date":"2026-07-07","open":288.38,"high":290.76,"low":282.8,"close":283.25,"volume":615790,"rsi_14":70.2,"sma_20":269.65,"sma_60":263.33,"sma_120":265.6},{"date":"2026-07-08","open":280.0,"high":280.0,"low":274.73,"close":277.14,"volume":525635,"rsi_14":62.45,"sma_20":270.45,"sma_60":263.61,"sma_120":265.82},{"date":"2026-07-09","open":276.85,"high":278.63,"low":275.09,"close":277.03,"volume":373292,"rsi_14":69.14,"sma_20":270.76,"sma_60":263.83,"sma_120":266.0},{"date":"2026-07-10","open":277.4,"high":280.25,"low":275.41,"close":276.22,"volume":432962,"rsi_14":73.74,"sma_20":271.17,"sma_60":263.96,"sma_120":266.2},{"date":"2026-07-13","open":276.61,"high":279.19,"low":275.29,"close":276.09,"volume":396275,"rsi_14":75.86,"sma_20":271.74,"sma_60":264.13,"sma_120":266.39},{"date":"2026-07-14","open":261.54,"high":276.99,"low":261.54,"close":275.09,"volume":751715,"rsi_14":71.49,"sma_20":272.22,"sma_60":264.29,"sma_120":266.57},{"date":"2026-07-15","open":273.91,"high":276.35,"low":271.04,"close":271.41,"volume":809589,"rsi_14":59.27,"sma_20":272.57,"sma_60":264.31,"sma_120":266.73},{"date":"2026-07-16","open":268.16,"high":281.74,"low":267.87,"close":281.34,"volume":554817,"rsi_14":67.17,"sma_20":273.43,"sma_60":264.52,"sma_120":266.97},{"date":"2026-07-17","open":281.85,"high":290.03,"low":278.43,"close":282.75,"volume":631872,"rsi_14":64.25,"sma_20":274.62,"sma_60":264.69,"sma_120":267.24},{"date":"2026-07-20","open":280.67,"high":283.88,"low":277.82,"close":280.88,"volume":777645,"rsi_14":52.77,"sma_20":275.9,"sma_60":264.83,"sma_120":267.49},{"date":"2026-07-21","open":279.0,"high":281.07,"low":276.44,"close":278.8,"volume":793930,"rsi_14":49.16,"sma_20":277.15,"sma_60":265.07,"sma_120":267.71},{"date":"2026-07-22","open":279.67,"high":281.5,"low":277.01,"close":280.86,"volume":854980,"rsi_14":46.53,"sma_20":278.29,"sma_60":265.37,"sma_120":267.88},{"date":"2026-07-23","open":289.68,"high":297.82,"low":285.89,"close":290.4,"volume":1506096,"rsi_14":54.81,"sma_20":279.58,"sma_60":265.83,"sma_120":268.19},{"date":"2026-07-24","open":291.49,"high":297.94,"low":289.59,"close":296.13,"volume":916285,"rsi_14":63.8,"sma_20":281.11,"sma_60":266.45,"sma_120":268.54},{"date":"2026-07-27","open":295.23,"high":301.14,"low":294.85,"close":300.52,"volume":655434,"rsi_14":67.71,"sma_20":282.59,"sma_60":267.18,"sma_120":268.95},{"date":"2026-07-28","open":304.35,"high":315.1,"low":304.07,"close":313.56,"volume":1136225,"rsi_14":82.67,"sma_20":284.33,"sma_60":268.14,"sma_120":269.49},{"date":"2026-07-29","open":311.19,"high":314.09,"low":305.44,"close":306.49,"volume":1193221,"rsi_14":73.45,"sma_20":285.68,"sma_60":268.99,"sma_120":269.93},{"date":"2026-07-30","open":297.36,"high":315.43,"low":293.71,"close":314.85,"volume":1398616,"rsi_14":77.5,"sma_20":287.27,"sma_60":270.04,"sma_120":270.38},{"date":"2026-07-31","open":311.68,"high":314.15,"low":304.41,"close":308.54,"volume":1091255,"rsi_14":71.22,"sma_20":288.37,"sma_60":270.9,"sma_120":270.71},{"date":"2026-08-03","open":309.37,"high":312.32,"low":306.38,"close":306.76,"volume":727010,"rsi_14":70.43,"sma_20":289.52,"sma_60":271.74,"sma_120":271.32},{"date":"2026-08-04","open":306.13,"high":312.29,"low":299.94,"close":311.67,"volume":748496,"rsi_14":75.71,"sma_20":290.96,"sma_60":272.65,"sma_120":271.55},{"date":"2026-08-05","open":312.74,"high":314.76,"low":310.24,"close":313.29,"volume":502483,"rsi_14":72.78,"sma_20":292.76,"sma_60":273.65,"sma_120":271.75},{"date":"2026-08-06","open":316.15,"high":316.42,"low":311.63,"close":315.85,"volume":440062,"rsi_14":73.21,"sma_20":294.71,"sma_60":274.67,"sma_120":272.07},{"date":"2026-08-07","open":315.72,"high":319.25,"low":312.65,"close":318.49,"volume":429351,"rsi_14":76.03,"sma_20":296.81,"sma_60":275.7,"sma_120":272.37},{"date":"2026-08-10","open":317.59,"high":320.77,"low":316.02,"close":320.62,"volume":538456,"rsi_14":78.97,"sma_20":299.05,"sma_60":276.82,"sma_120":272.75},{"date":"2026-08-11","open":319.68,"high":323.28,"low":318.33,"close":321.73,"volume":512674,"rsi_14":78.71,"sma_20":301.39,"sma_60":277.96,"sma_120":273.11},{"date":"2026-08-12","open":315.45,"high":322.94,"low":314.65,"close":322.79,"volume":365957},{"date":"2026-08-13","open":324.3,"high":324.88,"low":320.59,"close":321.9,"volume":352502,"rsi_14":72.48,"sma_20":306.01,"sma_60":280.3,"sma_120":273.79},{"date":"2026-08-14","open":316.67,"high":322.3,"low":316.38,"close":317.45,"volume":436291,"rsi_14":64.61,"sma_20":307.74,"sma_60":281.37,"sma_120":274.06},{"date":"2026-08-17","open":317.34,"high":326.19,"low":315.88,"close":322.65,"volume":786564},{"date":"2026-08-18","open":325.37,"high":328.76,"low":321.49,"close":321.49,"volume":588858,"rsi_14":66.98,"sma_20":311.97,"sma_60":283.57,"sma_120":274.68},{"date":"2026-08-19","open":323.79,"high":330.49,"low":322.72,"close":329.73,"volume":518286,"rsi_14":67.0,"sma_20":314.43,"sma_60":284.75,"sma_120":275.04},{"date":"2026-08-20","open":326.06,"high":337.46,"low":326.04,"close":332.1,"volume":731847,"rsi_14":79.37,"sma_20":316.51,"sma_60":285.99,"sma_120":275.41},{"date":"2026-08-21","open":331.97,"high":336.18,"low":330.19,"close":335.62,"volume":792678,"rsi_14":84.48,"sma_20":318.49,"sma_60":287.29,"sma_120":275.82},{"date":"2026-08-24","open":335.27,"high":339.03,"low":333.68,"close":338.61,"volume":466314,"rsi_14":83.72,"sma_20":320.39,"sma_60":288.56,"sma_120":276.29},{"date":"2026-08-25","open":337.85,"high":339.03,"low":332.81,"close":336.96,"volume":697425},{"date":"2026-08-26","open":335.11,"high":338.67,"low":333.69,"close":335.0,"volume":701207,"rsi_14":74.29,"sma_20":323.0,"sma_60":291.17,"sma_120":277.26},{"date":"2026-08-27","open":332.66,"high":341.06,"low":330.71,"close":335.82,"volume":673625,"rsi_14":73.08,"sma_20":324.05,"sma_60":292.49,"sma_120":277.82},{"date":"2026-08-28","open":336.39,"high":337.69,"low":334.42,"close":335.11,"volume":456546,"rsi_14":68.69,"sma_20":325.34,"sma_60":293.76,"sma_120":278.33},{"date":"2026-08-31","open":332.7,"high":335.84,"low":329.64,"close":332.66,"volume":851157,"rsi_14":63.38,"sma_20":326.6,"sma_60":294.95,"sma_120":278.86},{"date":"2026-09-01","open":335.27,"high":336.65,"low":326.51,"close":327.61,"volume":571750},{"date":"2026-09-02","open":329.16,"high":335.87,"low":328.11,"close":331.66,"volume":643937,"rsi_14":60.14,"sma_20":328.26,"sma_60":297.16,"sma_120":279.91},{"date":"2026-09-03","open":333.47,"high":335.74,"low":329.38,"close":331.5,"volume":520645,"rsi_14":66.23,"sma_20":329.0,"sma_60":298.16,"sma_120":280.48},{"date":"2026-09-04","open":328.0,"high":330.56,"low":326.16,"close":326.89,"volume":438651,"rsi_14":54.38,"sma_20":329.39,"sma_60":299.13,"sma_120":280.98},{"date":"2026-09-08","open":321.18,"high":328.06,"low":318.67,"close":324.86,"volume":615723},{"date":"2026-09-09","open":323.11,"high":325.34,"low":318.57,"close":321.1,"volume":960238,"rsi_14":37.34,"sma_20":329.5,"sma_60":301.04,"sma_120":281.89},{"date":"2026-09-10","open":320.58,"high":320.62,"low":305.45,"close":306.96,"volume":1260490},{"date":"2026-09-11","open":310.54,"high":312.2,"low":305.72,"close":311.54,"volume":809930,"rsi_14":25.05,"sma_20":328.12,"sma_60":302.52,"sma_120":282.65},{"date":"2026-09-14","open":314.12,"high":316.49,"low":308.21,"close":315.31,"volume":707840,"rsi_14":26.19,"sma_20":327.98,"sma_60":303.44,"sma_120":283.08},{"date":"2026-09-15","open":314.09,"high":327.95,"low":309.63,"close":323.97,"volume":878294},{"date":"2026-09-16","open":323.51,"high":325.3,"low":320.38,"close":324.51,"volume":561398,"rsi_14":40.04,"sma_20":328.13,"sma_60":305.75,"sma_120":284.05},{"date":"2026-09-17","open":326.79,"high":326.79,"low":321.4,"close":322.73,"volume":559882,"rsi_14":37.96,"sma_20":327.75,"sma_60":306.82,"sma_120":284.5},{"date":"2026-09-18","open":322.0,"high":322.7,"low":319.38,"close":320.71,"volume":1738510,"rsi_14":37.5,"sma_20":327.14,"sma_60":307.74,"sma_120":284.97},{"date":"2026-09-21","open":321.95,"high":323.84,"low":318.94,"close":320.99,"volume":487756,"rsi_14":39.47,"sma_20":326.37,"sma_60":308.65,"sma_120":285.45},{"date":"2026-09-22","open":303.46,"high":316.53,"low":303.46,"close":311.54,"volume":1912204,"rsi_14":36.57,"sma_20":324.98,"sma_60":309.32,"sma_120":285.82},{"date":"2026-09-23","open":311.91,"high":312.82,"low":303.5,"close":303.98,"volume":909595},{"date":"2026-09-24","open":304.62,"high":309.54,"low":303.13,"close":308.95,"volume":784939,"rsi_14":33.41,"sma_20":321.95,"sma_60":310.21,"sma_120":286.37},{"date":"2026-09-25","open":308.24,"high":312.3,"low":306.55,"close":309.64,"volume":821526,"rsi_14":36.57,"sma_20":320.61,"sma_60":310.64,"sma_120":286.67},{"date":"2026-09-28","open":306.85,"high":312.57,"low":306.85,"close":309.57,"volume":782476},{"date":"2026-09-29","open":306.89,"high":309.95,"low":306.58,"close":308.81,"volume":613108,"rsi_14":39.63,"sma_20":318.14,"sma_60":311.42,"sma_120":287.29},{"date":"2026-09-30","open":311.0,"high":311.54,"low":306.98,"close":308.11,"volume":646178,"rsi_14":51.25,"sma_20":317.17,"sma_60":311.83,"sma_120":287.58},{"date":"2026-10-01","open":306.0,"high":309.72,"low":304.06,"close":304.6,"volume":559548},{"date":"2026-10-02","open":305.77,"high":309.36,"low":302.71,"close":308.49,"volume":588224,"rsi_14":42.4,"sma_20":314.66,"sma_60":312.79,"sma_120":288.31},{"date":"2026-10-05","open":308.08,"high":309.79,"low":305.84,"close":308.65,"volume":705911},{"date":"2026-10-06","open":310.41,"high":312.76,"low":304.92,"close":311.71,"volume":987791,"rsi_14":33.55,"sma_20":313.09,"sma_60":313.9,"sma_120":289.02},{"date":"2026-10-07","open":312.04,"high":315.08,"low":311.21,"close":311.97,"volume":546618},{"date":"2026-10-08","open":312.34,"high":315.48,"low":309.04,"close":314.2,"volume":703728,"rsi_14":41.33,"sma_20":313.0,"sma_60":315.21,"sma_120":289.76},{"date":"2026-10-09","open":313.39,"high":318.18,"low":311.62,"close":312.15,"volume":607865,"rsi_14":38.77,"sma_20":313.03,"sma_60":315.72,"sma_120":290.12},{"date":"2026-10-12","open":310.11,"high":316.75,"low":310.11,"close":315.52,"volume":405306,"rsi_14":56.19,"sma_20":313.05,"sma_60":316.26,"sma_120":290.47},{"date":"2026-10-13","open":316.7,"high":319.3,"low":312.22,"close":313.64,"volume":453843,"rsi_14":67.33,"sma_20":312.52,"sma_60":316.79,"sma_120":290.81},{"date":"2026-10-14","open":314.1,"high":319.75,"low":314.1,"close":317.34,"volume":573570,"rsi_14":66.08,"sma_20":312.17,"sma_60":317.42,"sma_120":291.25},{"date":"2026-10-15","open":321.6,"high":325.15,"low":320.22,"close":325.07,"volume":542028,"rsi_14":73.14,"sma_20":312.28,"sma_60":318.15,"sma_120":291.76},{"date":"2026-10-16","open":326.05,"high":327.5,"low":316.12,"close":317.95,"volume":705985,"rsi_14":60.37,"sma_20":312.14,"sma_60":318.6,"sma_120":292.21},{"date":"2026-10-19","open":316.54,"high":320.0,"low":314.69,"close":318.83,"volume":650191,"rsi_14":62.52,"sma_20":312.04,"sma_60":318.97,"sma_120":292.71},{"date":"2026-10-20","open":321.1,"high":324.5,"low":317.96,"close":323.13,"volume":591765,"rsi_14":66.98,"sma_20":312.61,"sma_60":319.33,"sma_120":293.26},{"date":"2026-10-21","open":319.1,"high":325.0,"low":317.71,"close":323.75,"volume":566728,"rsi_14":73.21,"sma_20":313.6,"sma_60":319.49,"sma_120":293.81},{"date":"2026-10-22","open":320.2,"high":331.71,"low":314.78,"close":329.93,"volume":961977,"rsi_14":74.71,"sma_20":314.66,"sma_60":319.87,"sma_120":294.43},{"date":"2026-10-23","open":329.31,"high":331.56,"low":326.83,"close":328.95,"volume":663979,"rsi_14":72.9,"sma_20":315.62,"sma_60":320.09,"sma_120":295.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":38.31,"pbr":1.67,"ttm_eps":null,"close":199.0026},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":33.34,"pbr":1.81,"ttm_eps":null,"close":219.2145},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.87,"pbr":1.89,"ttm_eps":null,"close":225.6163},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.45,"pbr":1.86,"ttm_eps":null,"close":229.637},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.16,"pbr":2.06,"ttm_eps":null,"close":259.7671},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.96,"pbr":2.2,"ttm_eps":null,"close":284.1814},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.15,"pbr":1.95,"ttm_eps":null,"close":249.0308},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.76,"pbr":2.05,"ttm_eps":null,"close":265.5029},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.97,"pbr":2.19,"ttm_eps":null,"close":279.3997}],"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":"Laboratory Corporation of America Holdings","phase":"above-fold","symbol_resolved":true}