{"status":"ok","report":{"price_analysis":{"current":162.55,"change_1d":0.5,"change_7d":6.4,"change_30d":-1.2,"high_30d":168.28,"low_30d":141.74,"position_in_range":78.0,"support":144.39,"resistance":165.63},"summary":"Jack Henry & Associates Inc(JKHY)은 Technology 섹터 US 시장 종목입니다, 시가총액 115.49억. 현재가 $162.55, 전일 대비 +0.5%, 30일 -1.2%. PER 22.8배 / ROE 5.8%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.8배입니다. ROE 5.8%입니다. 시가총액 115.49억. 매출 25.16억, 영업이익 6.54억.","grade":"C","comment":"PER 22.81배, ROE 5.76%","per":22.81,"pbr":5.17,"roe":5.76,"eps":7.124894803589836,"revenue":2515689000.0,"operating_income":653958000.0,"net_income":519152000.0,"market_cap":11549340050,"profit_margin":20.64,"roa":4.03,"operating_margin":26.0,"gross_margin":42.8,"debt_ratio":0.04215829879085315,"total_assets":3050557000.0,"total_equity":2134811000.0,"total_debt":90000000.0,"dividend_yield":1.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 80.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.40)가 시그널선(-0.35)을 상회합니다(골든크로스). SMA20 151, SMA60 156 — 혼조세입니다. 볼린저밴드 139~162 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":80.29197080291968,"macd":1.397872788688943,"macd_signal":-0.3515454829126098,"sma_20":150.50750000000002,"sma_60":156.3181666666666,"bb_upper":161.95865867499882,"bb_lower":139.05634132500123,"atr_14":4.233235714285718},"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 22.81x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +2.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":26.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":80.3,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":85,"summary":"유동비율 1.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":1.74,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":475.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.88,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.7%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"C","reason":"RSI 80"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":29.39,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":42.8,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":26.0,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":20.64,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 80 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간"],"catalysts":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.81,"current_pbr":5.17,"per_5y_high":31.43,"per_5y_low":22.09,"per_5y_avg":27.82,"per_percentile":22.2,"pbr_5y_high":6.08,"pbr_5y_low":4.6,"pbr_5y_avg":5.49,"pbr_percentile":37.5,"per_5y_median":28.37,"pbr_5y_median":5.62,"history":[{"quarter":"2024-Q1","per":28.04,"pbr":null},{"quarter":"2024-Q4","per":30.83,"pbr":5.15},{"quarter":"2025-Q1","per":31.43,"pbr":6.08},{"quarter":"2025-Q2","per":30.84,"pbr":5.9},{"quarter":"2025-Q3","per":30.43,"pbr":5.98},{"quarter":"2025-Q4","per":28.37,"pbr":5.66},{"quarter":"2026-Q1","per":22.32,"pbr":4.6},{"quarter":"2026-Q2","per":25.99,"pbr":5.58},{"quarter":"2026-Q3","per":22.09,"pbr":5.0},{"quarter":"현재","per":22.81,"pbr":5.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":145.566,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":161.4673,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":172.2458,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":171.5715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":179.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":177.4809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":147.2507,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":181.0284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":157.3554,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":29.54,"eps":5.1908,"close":153.35,"source":"reported"},{"date":"2023-12","per":30.42,"eps":5.1908,"close":157.91,"source":"reported"},{"date":"2024-01","per":30.87,"eps":5.1908,"close":160.25,"source":"reported"},{"date":"2024-02","per":32.35,"eps":5.1908,"close":167.92,"source":"reported"},{"date":"2024-03","per":32.44,"eps":5.1908,"close":168.41,"source":"reported"},{"date":"2024-04","per":30.38,"eps":5.1908,"close":157.71,"source":"reported"},{"date":"2024-05","per":30.86,"eps":5.1908,"close":160.16,"source":"reported"},{"date":"2024-06","per":30.83,"eps":5.238,"close":161.47,"source":"reported"},{"date":"2024-07","per":31.84,"eps":5.238,"close":166.78,"source":"reported"},{"date":"2024-08","per":32.13,"eps":5.238,"close":168.29,"source":"reported"},{"date":"2024-09","per":31.43,"eps":5.4805,"close":172.25,"source":"reported"},{"date":"2024-10","per":32.39,"eps":5.4805,"close":177.5,"source":"reported"},{"date":"2024-11","per":31.36,"eps":5.4805,"close":171.89,"source":"reported"},{"date":"2024-12","per":30.84,"eps":5.563,"close":171.57,"source":"reported"},{"date":"2025-01","per":30.63,"eps":5.563,"close":170.39,"source":"reported"},{"date":"2025-02","per":30.54,"eps":5.563,"close":169.9,"source":"reported"},{"date":"2025-03","per":30.43,"eps":5.8926,"close":179.3,"source":"reported"},{"date":"2025-04","per":28.9,"eps":5.8926,"close":170.3,"source":"reported"},{"date":"2025-05","per":30.29,"eps":5.8926,"close":178.47,"source":"reported"},{"date":"2025-06","per":28.37,"eps":6.2569,"close":177.48,"source":"reported"},{"date":"2025-07","per":26.74,"eps":6.2569,"close":167.3,"source":"reported"},{"date":"2025-08","per":25.71,"eps":6.2569,"close":160.84,"source":"reported"},{"date":"2025-09","per":22.32,"eps":6.5973,"close":147.25,"source":"reported"},{"date":"2025-10","per":22.32,"eps":6.5973,"close":147.26,"source":"reported"},{"date":"2025-11","per":26.15,"eps":6.5973,"close":172.51,"source":"reported"},{"date":"2025-12","per":25.99,"eps":6.9655,"close":181.03,"source":"reported"},{"date":"2026-01","per":25.52,"eps":6.9655,"close":177.78,"source":"reported"},{"date":"2026-02","per":23.14,"eps":6.9655,"close":161.17,"source":"reported"},{"date":"2026-03","per":22.09,"eps":7.1249,"close":157.36,"source":"reported"},{"date":"2026-04","per":21.49,"eps":7.1249,"close":153.08,"source":"reported"},{"date":"2026-05","per":19.05,"eps":7.1249,"close":135.73,"source":"reported"},{"date":"2026-06","per":19.33,"eps":7.1249,"close":137.74,"source":"reported"},{"date":"2026-07","per":21.62,"eps":7.1249,"close":154.04,"source":"reported"},{"date":"2026-08","per":23.57,"eps":7.1249,"close":167.91,"source":"reported"},{"date":"2026-09","per":20.1,"eps":7.1249,"close":143.24,"source":"reported"},{"date":"2026-10","per":22.81,"eps":7.1249,"close":162.55,"source":"reported"}],"trailing_per_history_meta":{"avg":27.36,"std":4.28,"upper_1sd":31.64,"lower_1sd":23.07,"current":22.81,"count":36},"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":1.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"배당성향 43%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":43.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.89,"summary":"배당수익률 1.89%","metrics":[{"name":"배당수익률","value":1.89,"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":"22.8배"},{"label":"PBR","value":"5.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"5.8%"}],"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":"2026-10-24T01:00:50.790294+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05756668857336785,"dividend_yield":null,"eps":1.6847621234541696,"revenue":636245000.0,"operating_income":155047000.0,"net_income":122894000.0,"market_cap":null,"profit_margin":0.1931551524962868,"operating_margin":0.24369071662645678,"roa":0.040285757650160285,"gross_margin":0.4280159372568743,"total_equity":2134811000.0,"total_assets":3050557000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.056588614553043995,"dividend_yield":null,"eps":1.7115375865399647,"revenue":619334000.0,"operating_income":159148000.0,"net_income":124668000.0,"market_cap":null,"profit_margin":0.2012936476925213,"operating_margin":0.2569663541804584,"roa":0.040740590658173544,"gross_margin":0.43327994264807035,"total_equity":2203058000.0,"total_assets":3060044000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06625120667140899,"dividend_yield":null,"eps":1.976749855099491,"revenue":644738000.0,"operating_income":184065000.0,"net_income":143986000.0,"market_cap":null,"profit_margin":0.22332482341664367,"operating_margin":0.2854880587153231,"roa":0.047246135612218514,"gross_margin":0.4593679913391176,"total_equity":2173334000.0,"total_assets":3047572000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.059884589681401444,"dividend_yield":null,"eps":1.751845238496211,"revenue":615372000.0,"operating_income":155698000.0,"net_income":127604000.0,"market_cap":null,"profit_margin":0.20736075089539335,"operating_margin":0.2530144367959543,"roa":0.041920255455868485,"gross_margin":0.44118516929597057,"total_equity":2130832000.0,"total_assets":3043970000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05456015941615503,"dividend_yield":null,"eps":1.52537554276384,"revenue":585087000.0,"operating_income":138740000.0,"net_income":111108000.0,"market_cap":null,"profit_margin":0.18989996359515765,"operating_margin":0.2371271281023164,"roa":0.03789471960949762,"gross_margin":0.4178882798626529,"total_equity":2036431000.0,"total_assets":2932018000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.049527603495708825,"dividend_yield":null,"eps":1.3432909419819268,"revenue":573848000.0,"operating_income":123002000.0,"net_income":97845000.0,"market_cap":null,"profit_margin":0.1705068241067321,"operating_margin":0.21434595920871033,"roa":0.03360327223647472,"gross_margin":0.4199683539892097,"total_equity":1975565000.0,"total_assets":2911770000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06191650199373724,"dividend_yield":null,"eps":1.6363451445221302,"revenue":600982000.0,"operating_income":151276000.0,"net_income":119191000.0,"market_cap":null,"profit_margin":0.19832707135987435,"operating_margin":0.2517146936181117,"roa":0.04070020566765841,"gross_margin":0.4285486087769684,"total_equity":1925028000.0,"total_assets":2928511000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.047433584627976304,"dividend_yield":null,"eps":1.3876073931109334,"revenue":559912000.0,"operating_income":125626000.0,"net_income":101073000.0,"market_cap":null,"profit_margin":0.18051586677906528,"operating_margin":0.22436740059152152,"roa":0.033204335128138585,"gross_margin":0.41549386332137905,"total_equity":2130832000.0,"total_assets":3043970000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.195761640918635,"revenue":538562000.0,"operating_income":112099000.0,"net_income":87099000.0,"market_cap":null,"profit_margin":0.16172511242902396,"operating_margin":0.20814502322852335,"roa":null,"gross_margin":0.39055484790980427,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.046551239771913354,"dividend_yield":null,"eps":1.260754379249294,"revenue":545701000.0,"operating_income":118967000.0,"net_income":91965000.0,"market_cap":null,"profit_margin":0.1685263541756383,"operating_margin":0.21800766353735837,"roa":0.03158388196869945,"gross_margin":0.41180426643894735,"total_equity":1975565000.0,"total_assets":2911770000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.06125432844884297,"dividend_yield":null,"eps":1.393924259530136,"revenue":571368000.0,"operating_income":132700000.0,"net_income":101679000.0,"market_cap":null,"profit_margin":0.17795711345402612,"operating_margin":0.23224961845955672,"roa":0.037187530058813784,"gross_margin":0.4346865767771384,"total_equity":1659948000.0,"total_assets":2734223000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.06078482570826417,"dividend_yield":null,"eps":1.3403766424437689,"revenue":534633000.0,"operating_income":124199000.0,"net_income":97773000.0,"market_cap":null,"profit_margin":0.18287872241331904,"operating_margin":0.23230702182618732,"roa":0.03524842582050929,"gross_margin":0.4222822010612888,"total_equity":1608510000.0,"total_assets":2773826000.0}],"current_price":162.55,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":82.36},{"date":"2016-10-25","close":81.57},{"date":"2016-10-26","close":80.42},{"date":"2016-10-27","close":79.55},{"date":"2016-10-28","close":80.22},{"date":"2016-10-31","close":81.02},{"date":"2016-11-01","close":80.54},{"date":"2016-11-02","close":80.49},{"date":"2016-11-03","close":80.27},{"date":"2016-11-04","close":80.37},{"date":"2016-11-07","close":81.75},{"date":"2016-11-08","close":83.87},{"date":"2016-11-09","close":83.69},{"date":"2016-11-10","close":83.52},{"date":"2016-11-11","close":84.58},{"date":"2016-11-14","close":84.69},{"date":"2016-11-15","close":84.68},{"date":"2016-11-16","close":85.18},{"date":"2016-11-17","close":86.55},{"date":"2016-11-18","close":86.71},{"date":"2016-11-21","close":88.2},{"date":"2016-11-22","close":88.41},{"date":"2016-11-23","close":88.92},{"date":"2016-11-25","close":88.78},{"date":"2016-11-28","close":88.6},{"date":"2016-11-29","close":88.33},{"date":"2016-11-30","close":86.44},{"date":"2016-12-01","close":84.58},{"date":"2016-12-02","close":85.46},{"date":"2016-12-05","close":86.86},{"date":"2016-12-06","close":87.72},{"date":"2016-12-07","close":89.05},{"date":"2016-12-08","close":89.43},{"date":"2016-12-09","close":89.48},{"date":"2016-12-12","close":89.58},{"date":"2016-12-13","close":90.48},{"date":"2016-12-14","close":89.44},{"date":"2016-12-15","close":89.58},{"date":"2016-12-16","close":89.45},{"date":"2016-12-19","close":89.36},{"date":"2016-12-20","close":89.58},{"date":"2016-12-21","close":89.13},{"date":"2016-12-22","close":88.91},{"date":"2016-12-23","close":89.41},{"date":"2016-12-27","close":89.51},{"date":"2016-12-28","close":88.89},{"date":"2016-12-29","close":89.18},{"date":"2016-12-30","close":88.78},{"date":"2017-01-03","close":88.89},{"date":"2017-01-04","close":89.74},{"date":"2017-01-05","close":90.56},{"date":"2017-01-06","close":90.85},{"date":"2017-01-09","close":90.21},{"date":"2017-01-10","close":89.5},{"date":"2017-01-11","close":89.28},{"date":"2017-01-12","close":89.27},{"date":"2017-01-13","close":90.54},{"date":"2017-01-17","close":90.19},{"date":"2017-01-18","close":90.15},{"date":"2017-01-19","close":90.25},{"date":"2017-01-20","close":90.77},{"date":"2017-01-23","close":91.03},{"date":"2017-01-24","close":91.2},{"date":"2017-01-25","close":90.7},{"date":"2017-01-26","close":89.7},{"date":"2017-01-27","close":90.05},{"date":"2017-01-30","close":90.13},{"date":"2017-01-31","close":89.78},{"date":"2017-02-01","close":89.08},{"date":"2017-02-02","close":89.05},{"date":"2017-02-03","close":90.23},{"date":"2017-02-06","close":89.69},{"date":"2017-02-07","close":90.01},{"date":"2017-02-08","close":89.53},{"date":"2017-02-09","close":90.82},{"date":"2017-02-10","close":90.6},{"date":"2017-02-13","close":91.48},{"date":"2017-02-14","close":91.05},{"date":"2017-02-15","close":91.68},{"date":"2017-02-16","close":92.24},{"date":"2017-02-17","close":92.53},{"date":"2017-02-21","close":93.16},{"date":"2017-02-22","close":93.37},{"date":"2017-02-23","close":93.85},{"date":"2017-02-24","close":94.7},{"date":"2017-02-27","close":94.76},{"date":"2017-02-28","close":93.77},{"date":"2017-03-01","close":95.33},{"date":"2017-03-02","close":94.47},{"date":"2017-03-03","close":95.0},{"date":"2017-03-06","close":94.61},{"date":"2017-03-07","close":94.47},{"date":"2017-03-08","close":94.27},{"date":"2017-03-09","close":94.06},{"date":"2017-03-10","close":94.44},{"date":"2017-03-13","close":95.11},{"date":"2017-03-14","close":94.84},{"date":"2017-03-15","close":95.35},{"date":"2017-03-16","close":94.75},{"date":"2017-03-17","close":95.1},{"date":"2017-03-20","close":94.49},{"date":"2017-03-21","close":93.89},{"date":"2017-03-22","close":93.71},{"date":"2017-03-23","close":93.47},{"date":"2017-03-24","close":93.33},{"date":"2017-03-27","close":93.62},{"date":"2017-03-28","close":93.75},{"date":"2017-03-29","close":94.02},{"date":"2017-03-30","close":93.92},{"date":"2017-03-31","close":93.1},{"date":"2017-04-03","close":92.81},{"date":"2017-04-04","close":92.73},{"date":"2017-04-05","close":92.49},{"date":"2017-04-06","close":92.16},{"date":"2017-04-07","close":91.97},{"date":"2017-04-10","close":92.28},{"date":"2017-04-11","close":93.57},{"date":"2017-04-12","close":93.91},{"date":"2017-04-13","close":93.03},{"date":"2017-04-17","close":94.17},{"date":"2017-04-18","close":94.42},{"date":"2017-04-19","close":94.78},{"date":"2017-04-20","close":95.53},{"date":"2017-04-21","close":95.63},{"date":"2017-04-24","close":96.51},{"date":"2017-04-25","close":96.63},{"date":"2017-04-26","close":96.97},{"date":"2017-04-27","close":97.32},{"date":"2017-04-28","close":96.92},{"date":"2017-05-01","close":96.94},{"date":"2017-05-02","close":97.36},{"date":"2017-05-03","close":97.48},{"date":"2017-05-04","close":98.04},{"date":"2017-05-05","close":98.15},{"date":"2017-05-08","close":97.13},{"date":"2017-05-09","close":97.3},{"date":"2017-05-10","close":97.4},{"date":"2017-05-11","close":96.65},{"date":"2017-05-12","close":95.99},{"date":"2017-05-15","close":96.77},{"date":"2017-05-16","close":98.38},{"date":"2017-05-17","close":97.86},{"date":"2017-05-18","close":98.86},{"date":"2017-05-19","close":100.64},{"date":"2017-05-22","close":102.14},{"date":"2017-05-23","close":103.18},{"date":"2017-05-24","close":103.25},{"date":"2017-05-25","close":105.13},{"date":"2017-05-26","close":104.3},{"date":"2017-05-30","close":105.11},{"date":"2017-05-31","close":106.21},{"date":"2017-06-01","close":105.11},{"date":"2017-06-02","close":105.23},{"date":"2017-06-05","close":104.97},{"date":"2017-06-06","close":103.59},{"date":"2017-06-07","close":103.97},{"date":"2017-06-08","close":103.9},{"date":"2017-06-09","close":103.27},{"date":"2017-06-12","close":103.57},{"date":"2017-06-13","close":104.21},{"date":"2017-06-14","close":103.89},{"date":"2017-06-15","close":104.39},{"date":"2017-06-16","close":104.79},{"date":"2017-06-19","close":104.7},{"date":"2017-06-20","close":104.66},{"date":"2017-06-21","close":104.94},{"date":"2017-06-22","close":104.94},{"date":"2017-06-23","close":105.6},{"date":"2017-06-26","close":105.37},{"date":"2017-06-27","close":104.68},{"date":"2017-06-28","close":105.28},{"date":"2017-06-29","close":103.7},{"date":"2017-06-30","close":103.87},{"date":"2017-07-03","close":103.21},{"date":"2017-07-05","close":103.68},{"date":"2017-07-06","close":102.62},{"date":"2017-07-07","close":103.6},{"date":"2017-07-10","close":103.83},{"date":"2017-07-11","close":103.91},{"date":"2017-07-12","close":105.25},{"date":"2017-07-13","close":104.9},{"date":"2017-07-14","close":105.2},{"date":"2017-07-17","close":105.52},{"date":"2017-07-18","close":105.2},{"date":"2017-07-19","close":106.15},{"date":"2017-07-20","close":106.45},{"date":"2017-07-21","close":106.19},{"date":"2017-07-24","close":106.19},{"date":"2017-07-25","close":106.48},{"date":"2017-07-26","close":106.69},{"date":"2017-07-27","close":106.69},{"date":"2017-07-28","close":107.08},{"date":"2017-07-31","close":107.32},{"date":"2017-08-01","close":107.38},{"date":"2017-08-02","close":105.69},{"date":"2017-08-03","close":105.9},{"date":"2017-08-04","close":106.03},{"date":"2017-08-07","close":106.62},{"date":"2017-08-08","close":106.58},{"date":"2017-08-09","close":106.37},{"date":"2017-08-10","close":106.07},{"date":"2017-08-11","close":105.74},{"date":"2017-08-14","close":106.35},{"date":"2017-08-15","close":106.51},{"date":"2017-08-16","close":101.59},{"date":"2017-08-17","close":98.72},{"date":"2017-08-18","close":98.44},{"date":"2017-08-21","close":99.3},{"date":"2017-08-22","close":100.4},{"date":"2017-08-23","close":100.33},{"date":"2017-08-24","close":99.58},{"date":"2017-08-25","close":100.08},{"date":"2017-08-28","close":100.48},{"date":"2017-08-29","close":101.08},{"date":"2017-08-30","close":101.56},{"date":"2017-08-31","close":103.07},{"date":"2017-09-01","close":102.55},{"date":"2017-09-05","close":101.81},{"date":"2017-09-06","close":101.49},{"date":"2017-09-07","close":101.8},{"date":"2017-09-08","close":101.97},{"date":"2017-09-11","close":102.5},{"date":"2017-09-12","close":102.64},{"date":"2017-09-13","close":102.1},{"date":"2017-09-14","close":102.02},{"date":"2017-09-15","close":101.74},{"date":"2017-09-18","close":102.41},{"date":"2017-09-19","close":102.23},{"date":"2017-09-20","close":101.58},{"date":"2017-09-21","close":102.03},{"date":"2017-09-22","close":102.26},{"date":"2017-09-25","close":101.49},{"date":"2017-09-26","close":101.18},{"date":"2017-09-27","close":101.74},{"date":"2017-09-28","close":102.62},{"date":"2017-09-29","close":102.79},{"date":"2017-10-02","close":102.84},{"date":"2017-10-03","close":103.63},{"date":"2017-10-04","close":103.92},{"date":"2017-10-05","close":103.87},{"date":"2017-10-06","close":104.41},{"date":"2017-10-09","close":105.31},{"date":"2017-10-10","close":105.32},{"date":"2017-10-11","close":104.88},{"date":"2017-10-12","close":105.18},{"date":"2017-10-13","close":105.1},{"date":"2017-10-16","close":104.97},{"date":"2017-10-17","close":104.35},{"date":"2017-10-18","close":104.16},{"date":"2017-10-19","close":105.47},{"date":"2017-10-20","close":105.78},{"date":"2017-10-23","close":106.4},{"date":"2017-10-24","close":106.04},{"date":"2017-10-25","close":106.92},{"date":"2017-10-26","close":108.84},{"date":"2017-10-27","close":110.44},{"date":"2017-10-30","close":110.54},{"date":"2017-10-31","close":110.13},{"date":"2017-11-01","close":109.76},{"date":"2017-11-02","close":110.97},{"date":"2017-11-03","close":111.61},{"date":"2017-11-06","close":111.8},{"date":"2017-11-07","close":112.56},{"date":"2017-11-08","close":113.86},{"date":"2017-11-09","close":113.96},{"date":"2017-11-10","close":113.69},{"date":"2017-11-13","close":112.85},{"date":"2017-11-14","close":113.1},{"date":"2017-11-15","close":112.34},{"date":"2017-11-16","close":112.19},{"date":"2017-11-17","close":112.08},{"date":"2017-11-20","close":112.44},{"date":"2017-11-21","close":113.35},{"date":"2017-11-22","close":114.22},{"date":"2017-11-24","close":114.57},{"date":"2017-11-27","close":114.96},{"date":"2017-11-28","close":115.33},{"date":"2017-11-29","close":113.9},{"date":"2017-11-30","close":115.32},{"date":"2017-12-01","close":114.03},{"date":"2017-12-04","close":115.48},{"date":"2017-12-05","close":114.77},{"date":"2017-12-06","close":115.88},{"date":"2017-12-07","close":116.81},{"date":"2017-12-08","close":117.29},{"date":"2017-12-11","close":116.89},{"date":"2017-12-12","close":116.31},{"date":"2017-12-13","close":116.27},{"date":"2017-12-14","close":116.06},{"date":"2017-12-15","close":118.24},{"date":"2017-12-18","close":118.28},{"date":"2017-12-19","close":117.89},{"date":"2017-12-20","close":117.82},{"date":"2017-12-21","close":117.41},{"date":"2017-12-22","close":116.84},{"date":"2017-12-26","close":116.83},{"date":"2017-12-27","close":116.92},{"date":"2017-12-28","close":117.29},{"date":"2017-12-29","close":116.96},{"date":"2018-01-02","close":104.8363},{"date":"2018-01-03","close":104.9717},{"date":"2018-01-04","close":107.047},{"date":"2018-01-05","close":108.0756},{"date":"2018-01-08","close":108.1116},{"date":"2018-01-09","close":109.1944},{"date":"2018-01-10","close":110.3764},{"date":"2018-01-11","close":110.6922},{"date":"2018-01-12","close":111.3238},{"date":"2018-01-16","close":111.6396},{"date":"2018-01-17","close":112.596},{"date":"2018-01-18","close":112.2712},{"date":"2018-01-19","close":112.9208},{"date":"2018-01-22","close":113.0742},{"date":"2018-01-23","close":113.6878},{"date":"2018-01-24","close":112.9208},{"date":"2018-01-25","close":113.2817},{"date":"2018-01-26","close":114.166},{"date":"2018-01-29","close":114.0577},{"date":"2018-01-30","close":113.011},{"date":"2018-01-31","close":112.4787},{"date":"2018-02-01","close":112.4787},{"date":"2018-02-02","close":110.9448},{"date":"2018-02-05","close":106.4424},{"date":"2018-02-06","close":106.4424},{"date":"2018-02-07","close":105.7747},{"date":"2018-02-08","close":103.1942},{"date":"2018-02-09","close":104.0604},{"date":"2018-02-12","close":104.9356},{"date":"2018-02-13","close":105.6845},{"date":"2018-02-14","close":107.6244},{"date":"2018-02-15","close":109.0951},{"date":"2018-02-16","close":110.1508},{"date":"2018-02-20","close":109.1854},{"date":"2018-02-21","close":107.7598},{"date":"2018-02-22","close":108.4184},{"date":"2018-02-23","close":110.0335},{"date":"2018-02-26","close":109.5734},{"date":"2018-02-27","close":107.877},{"date":"2018-02-28","close":106.1664},{"date":"2018-03-01","close":106.5104},{"date":"2018-03-02","close":107.7866},{"date":"2018-03-05","close":109.5243},{"date":"2018-03-06","close":110.3298},{"date":"2018-03-07","close":110.6104},{"date":"2018-03-08","close":110.7733},{"date":"2018-03-09","close":112.1672},{"date":"2018-03-12","close":111.6965},{"date":"2018-03-13","close":112.2848},{"date":"2018-03-14","close":113.1446},{"date":"2018-03-15","close":113.1446},{"date":"2018-03-16","close":113.3619},{"date":"2018-03-19","close":113.0451},{"date":"2018-03-20","close":113.4614},{"date":"2018-03-21","close":113.4343},{"date":"2018-03-22","close":110.8638},{"date":"2018-03-23","close":107.8861},{"date":"2018-03-26","close":109.4066},{"date":"2018-03-27","close":108.3568},{"date":"2018-03-28","close":108.1938},{"date":"2018-03-29","close":109.47},{"date":"2018-04-02","close":108.0309},{"date":"2018-04-03","close":108.3296},{"date":"2018-04-04","close":108.8364},{"date":"2018-04-05","close":108.9631},{"date":"2018-04-06","close":107.1439},{"date":"2018-04-09","close":107.2435},{"date":"2018-04-10","close":109.108},{"date":"2018-04-11","close":108.8002},{"date":"2018-04-12","close":108.7369},{"date":"2018-04-13","close":108.1757},{"date":"2018-04-16","close":109.7868},{"date":"2018-04-17","close":110.8548},{"date":"2018-04-18","close":111.3978},{"date":"2018-04-19","close":110.6738},{"date":"2018-04-20","close":109.9044},{"date":"2018-04-23","close":110.0492},{"date":"2018-04-24","close":109.2256},{"date":"2018-04-25","close":107.9314},{"date":"2018-04-26","close":110.1579},{"date":"2018-04-27","close":108.7098},{"date":"2018-04-30","close":108.1395},{"date":"2018-05-01","close":109.9044},{"date":"2018-05-02","close":106.7366},{"date":"2018-05-03","close":109.3885},{"date":"2018-05-04","close":111.244},{"date":"2018-05-07","close":110.2393},{"date":"2018-05-08","close":110.538},{"date":"2018-05-09","close":111.0811},{"date":"2018-05-10","close":111.3616},{"date":"2018-05-11","close":112.2215},{"date":"2018-05-14","close":110.6376},{"date":"2018-05-15","close":109.9316},{"date":"2018-05-16","close":110.6738},{"date":"2018-05-17","close":110.6466},{"date":"2018-05-18","close":110.7914},{"date":"2018-05-21","close":110.7281},{"date":"2018-05-22","close":109.1575},{"date":"2018-05-23","close":110.5465},{"date":"2018-05-24","close":110.8733},{"date":"2018-05-25","close":110.5011},{"date":"2018-05-29","close":110.7916},{"date":"2018-05-30","close":112.4166},{"date":"2018-05-31","close":113.5332},{"date":"2018-06-01","close":113.3154},{"date":"2018-06-04","close":115.1401},{"date":"2018-06-05","close":115.4125},{"date":"2018-06-06","close":117.2281},{"date":"2018-06-07","close":116.747},{"date":"2018-06-08","close":117.7002},{"date":"2018-06-11","close":117.1555},{"date":"2018-06-12","close":117.6185},{"date":"2018-06-13","close":117.6457},{"date":"2018-06-14","close":119.0075},{"date":"2018-06-15","close":119.189},{"date":"2018-06-18","close":119.9335},{"date":"2018-06-19","close":120.8776},{"date":"2018-06-20","close":119.0529},{"date":"2018-06-21","close":118.953},{"date":"2018-06-22","close":119.2072},{"date":"2018-06-25","close":117.5368},{"date":"2018-06-26","close":117.9544},{"date":"2018-06-27","close":116.5745},{"date":"2018-06-28","close":117.4824},{"date":"2018-06-29","close":118.3448},{"date":"2018-07-02","close":118.5626},{"date":"2018-07-03","close":119.6157},{"date":"2018-07-05","close":120.3873},{"date":"2018-07-06","close":121.3406},{"date":"2018-07-09","close":122.2121},{"date":"2018-07-10","close":121.8762},{"date":"2018-07-11","close":122.8294},{"date":"2018-07-12","close":124.3274},{"date":"2018-07-13","close":122.9021},{"date":"2018-07-16","close":122.7114},{"date":"2018-07-17","close":123.71},{"date":"2018-07-18","close":123.2833},{"date":"2018-07-19","close":123.2833},{"date":"2018-07-20","close":123.3832},{"date":"2018-07-23","close":124.2729},{"date":"2018-07-24","close":124.7722},{"date":"2018-07-25","close":125.6074},{"date":"2018-07-26","close":125.9252},{"date":"2018-07-27","close":124.7268},{"date":"2018-07-30","close":122.657},{"date":"2018-07-31","close":122.2848},{"date":"2018-08-01","close":123.5103},{"date":"2018-08-02","close":125.444},{"date":"2018-08-03","close":125.8525},{"date":"2018-08-06","close":126.8965},{"date":"2018-08-07","close":127.532},{"date":"2018-08-08","close":127.5411},{"date":"2018-08-09","close":128.0132},{"date":"2018-08-10","close":127.7499},{"date":"2018-08-13","close":128.6123},{"date":"2018-08-14","close":129.8833},{"date":"2018-08-15","close":129.7198},{"date":"2018-08-16","close":129.3658},{"date":"2018-08-17","close":130.0376},{"date":"2018-08-20","close":131.1724},{"date":"2018-08-21","close":130.8184},{"date":"2018-08-22","close":140.977},{"date":"2018-08-23","close":142.1662},{"date":"2018-08-24","close":143.8639},{"date":"2018-08-27","close":142.72},{"date":"2018-08-28","close":142.5384},{"date":"2018-08-29","close":143.1013},{"date":"2018-08-30","close":143.5825},{"date":"2018-08-31","close":143.8366},{"date":"2018-09-04","close":144.5992},{"date":"2018-09-05","close":143.419},{"date":"2018-09-06","close":144.8625},{"date":"2018-09-07","close":145.2529},{"date":"2018-09-10","close":145.4076},{"date":"2018-09-11","close":146.0536},{"date":"2018-09-12","close":146.9908},{"date":"2018-09-13","close":147.2456},{"date":"2018-09-14","close":148.192},{"date":"2018-09-17","close":145.5349},{"date":"2018-09-18","close":146.7178},{"date":"2018-09-19","close":145.0708},{"date":"2018-09-20","close":145.8443},{"date":"2018-09-21","close":144.8707},{"date":"2018-09-24","close":145.1436},{"date":"2018-09-25","close":145.3711},{"date":"2018-09-26","close":143.9972},{"date":"2018-09-27","close":144.8525},{"date":"2018-09-28","close":145.6623},{"date":"2018-10-01","close":144.716},{"date":"2018-10-02","close":144.7888},{"date":"2018-10-03","close":144.7342},{"date":"2018-10-04","close":143.5877},{"date":"2018-10-05","close":144.3702},{"date":"2018-10-08","close":140.4211},{"date":"2018-10-09","close":142.4776},{"date":"2018-10-10","close":136.5266},{"date":"2018-10-11","close":134.0516},{"date":"2018-10-12","close":136.5629},{"date":"2018-10-15","close":136.2809},{"date":"2018-10-16","close":140.3392},{"date":"2018-10-17","close":140.8761},{"date":"2018-10-18","close":139.1654},{"date":"2018-10-19","close":139.1745},{"date":"2018-10-22","close":140.0571},{"date":"2018-10-23","close":138.1372},{"date":"2018-10-24","close":135.4438},{"date":"2018-10-25","close":136.8815},{"date":"2018-10-26","close":135.5348},{"date":"2018-10-29","close":132.9232},{"date":"2018-10-30","close":134.5247},{"date":"2018-10-31","close":136.3355},{"date":"2018-11-01","close":136.1444},{"date":"2018-11-02","close":135.7714},{"date":"2018-11-05","close":136.2354},{"date":"2018-11-06","close":137.1635},{"date":"2018-11-07","close":133.4419},{"date":"2018-11-08","close":130.2116},{"date":"2018-11-09","close":128.7557},{"date":"2018-11-12","close":128.5829},{"date":"2018-11-13","close":126.217},{"date":"2018-11-14","close":123.4781},{"date":"2018-11-15","close":126.1624},{"date":"2018-11-16","close":126.4172},{"date":"2018-11-19","close":123.0869},{"date":"2018-11-20","close":122.6683},{"date":"2018-11-21","close":123.924},{"date":"2018-11-23","close":123.5327},{"date":"2018-11-26","close":124.7611},{"date":"2018-11-27","close":123.7693},{"date":"2018-11-28","close":128.0733},{"date":"2018-11-29","close":126.5992},{"date":"2018-11-30","close":127.4568},{"date":"2018-12-03","close":128.9166},{"date":"2018-12-04","close":125.1394},{"date":"2018-12-06","close":124.0355},{"date":"2018-12-07","close":122.0282},{"date":"2018-12-10","close":122.9589},{"date":"2018-12-11","close":122.676},{"date":"2018-12-12","close":122.9315},{"date":"2018-12-13","close":122.0009},{"date":"2018-12-14","close":119.8569},{"date":"2018-12-17","close":117.4664},{"date":"2018-12-18","close":117.1471},{"date":"2018-12-19","close":116.0614},{"date":"2018-12-20","close":114.9666},{"date":"2018-12-21","close":112.7222},{"date":"2018-12-24","close":110.4595},{"date":"2018-12-26","close":114.3735},{"date":"2018-12-27","close":115.2038},{"date":"2018-12-28","close":114.3006},{"date":"2018-12-31","close":115.4319},{"date":"2019-01-02","close":113.3061},{"date":"2019-01-03","close":110.6055},{"date":"2019-01-04","close":113.1693},{"date":"2019-01-07","close":112.9685},{"date":"2019-01-08","close":114.8845},{"date":"2019-01-09","close":115.2677},{"date":"2019-01-10","close":115.0761},{"date":"2019-01-11","close":115.6235},{"date":"2019-01-14","close":115.3589},{"date":"2019-01-15","close":117.5121},{"date":"2019-01-16","close":118.6525},{"date":"2019-01-17","close":118.1507},{"date":"2019-01-18","close":119.4007},{"date":"2019-01-22","close":118.1781},{"date":"2019-01-23","close":118.8715},{"date":"2019-01-24","close":119.6561},{"date":"2019-01-25","close":120.8422},{"date":"2019-01-28","close":120.7783},{"date":"2019-01-29","close":119.647},{"date":"2019-01-30","close":121.3988},{"date":"2019-01-31","close":121.8458},{"date":"2019-02-01","close":123.187},{"date":"2019-02-04","close":123.7252},{"date":"2019-02-05","close":123.8895},{"date":"2019-02-06","close":120.4773},{"date":"2019-02-07","close":120.2309},{"date":"2019-02-08","close":121.0429},{"date":"2019-02-11","close":119.9116},{"date":"2019-02-12","close":121.0794},{"date":"2019-02-13","close":121.8275},{"date":"2019-02-14","close":120.7692},{"date":"2019-02-15","close":122.0647},{"date":"2019-02-19","close":121.198},{"date":"2019-02-20","close":121.1889},{"date":"2019-02-21","close":120.0941},{"date":"2019-02-22","close":120.9426},{"date":"2019-02-25","close":120.7053},{"date":"2019-02-26","close":121.2436},{"date":"2019-02-27","close":121.198},{"date":"2019-02-28","close":121.3719},{"date":"2019-03-01","close":122.4059},{"date":"2019-03-04","close":121.6922},{"date":"2019-03-05","close":121.7105},{"date":"2019-03-06","close":120.6307},{"date":"2019-03-07","close":119.8803},{"date":"2019-03-08","close":120.1822},{"date":"2019-03-11","close":122.1314},{"date":"2019-03-12","close":122.9093},{"date":"2019-03-13","close":124.1813},{"date":"2019-03-14","close":124.3094},{"date":"2019-03-15","close":125.5906},{"date":"2019-03-18","close":126.405},{"date":"2019-03-19","close":125.3527},{"date":"2019-03-20","close":123.5956},{"date":"2019-03-21","close":126.1671},{"date":"2019-03-22","close":124.2454},{"date":"2019-03-25","close":123.7055},{"date":"2019-03-26","close":125.5174},{"date":"2019-03-27","close":125.9292},{"date":"2019-03-28","close":126.4416},{"date":"2019-03-29","close":126.9633},{"date":"2019-04-01","close":128.4274},{"date":"2019-04-02","close":129.7452},{"date":"2019-04-03","close":130.4865},{"date":"2019-04-04","close":129.7177},{"date":"2019-04-05","close":129.9008},{"date":"2019-04-08","close":129.37},{"date":"2019-04-09","close":129.2145},{"date":"2019-04-10","close":130.0014},{"date":"2019-04-11","close":130.9806},{"date":"2019-04-12","close":131.8866},{"date":"2019-04-15","close":131.8317},{"date":"2019-04-16","close":131.6303},{"date":"2019-04-17","close":131.6212},{"date":"2019-04-18","close":131.3192},{"date":"2019-04-22","close":132.2343},{"date":"2019-04-23","close":133.9456},{"date":"2019-04-24","close":134.3757},{"date":"2019-04-25","close":134.7966},{"date":"2019-04-26","close":135.5654},{"date":"2019-04-29","close":136.0046},{"date":"2019-04-30","close":136.4072},{"date":"2019-05-01","close":128.7477},{"date":"2019-05-02","close":127.0274},{"date":"2019-05-03","close":125.9017},{"date":"2019-05-06","close":126.222},{"date":"2019-05-07","close":123.5498},{"date":"2019-05-08","close":123.0008},{"date":"2019-05-09","close":122.5432},{"date":"2019-05-10","close":123.3302},{"date":"2019-05-13","close":121.6647},{"date":"2019-05-14","close":123.7329},{"date":"2019-05-15","close":123.3851},{"date":"2019-05-16","close":124.5473},{"date":"2019-05-17","close":124.227},{"date":"2019-05-20","close":124.163},{"date":"2019-05-21","close":125.0873},{"date":"2019-05-22","close":124.4999},{"date":"2019-05-23","close":121.4069},{"date":"2019-05-24","close":121.5996},{"date":"2019-05-28","close":120.1954},{"date":"2019-05-29","close":120.6359},{"date":"2019-05-30","close":121.3518},{"date":"2019-05-31","close":120.434},{"date":"2019-06-03","close":119.9567},{"date":"2019-06-04","close":121.7648},{"date":"2019-06-05","close":122.6184},{"date":"2019-06-06","close":122.4165},{"date":"2019-06-07","close":124.2612},{"date":"2019-06-10","close":125.6655},{"date":"2019-06-11","close":125.5462},{"date":"2019-06-12","close":127.1982},{"date":"2019-06-13","close":126.6292},{"date":"2019-06-14","close":126.4823},{"date":"2019-06-17","close":125.8215},{"date":"2019-06-18","close":126.051},{"date":"2019-06-19","close":126.8311},{"date":"2019-06-20","close":127.2258},{"date":"2019-06-21","close":126.051},{"date":"2019-06-24","close":125.6563},{"date":"2019-06-25","close":124.4999},{"date":"2019-06-26","close":123.3618},{"date":"2019-06-27","close":123.4811},{"date":"2019-06-28","close":122.9121},{"date":"2019-07-01","close":125.2066},{"date":"2019-07-02","close":124.766},{"date":"2019-07-03","close":126.2988},{"date":"2019-07-05","close":125.8766},{"date":"2019-07-08","close":124.9313},{"date":"2019-07-09","close":125.4452},{"date":"2019-07-10","close":126.106},{"date":"2019-07-11","close":127.4735},{"date":"2019-07-12","close":128.4097},{"date":"2019-07-15","close":128.9512},{"date":"2019-07-16","close":128.9145},{"date":"2019-07-17","close":129.456},{"date":"2019-07-18","close":130.8786},{"date":"2019-07-19","close":129.9608},{"date":"2019-07-22","close":127.4276},{"date":"2019-07-23","close":127.4369},{"date":"2019-07-24","close":125.2708},{"date":"2019-07-25","close":126.6567},{"date":"2019-07-26","close":128.7309},{"date":"2019-07-29","close":129.4193},{"date":"2019-07-30","close":127.6846},{"date":"2019-07-31","close":128.217},{"date":"2019-08-01","close":128.9237},{"date":"2019-08-02","close":127.3634},{"date":"2019-08-05","close":122.8019},{"date":"2019-08-06","close":124.7018},{"date":"2019-08-07","close":125.8123},{"date":"2019-08-08","close":129.2449},{"date":"2019-08-09","close":129.0614},{"date":"2019-08-12","close":126.9504},{"date":"2019-08-13","close":128.685},{"date":"2019-08-14","close":126.8219},{"date":"2019-08-15","close":130.2728},{"date":"2019-08-16","close":130.2545},{"date":"2019-08-19","close":129.8965},{"date":"2019-08-20","close":129.199},{"date":"2019-08-21","close":130.6584},{"date":"2019-08-22","close":131.1723},{"date":"2019-08-23","close":127.4369},{"date":"2019-08-26","close":128.8319},{"date":"2019-08-27","close":130.8786},{"date":"2019-08-28","close":130.8694},{"date":"2019-08-29","close":133.0814},{"date":"2019-08-30","close":133.0446},{"date":"2019-09-03","close":132.6867},{"date":"2019-09-04","close":133.8431},{"date":"2019-09-05","close":136.3028},{"date":"2019-09-06","close":135.9624},{"date":"2019-09-09","close":135.7507},{"date":"2019-09-10","close":131.2873},{"date":"2019-09-11","close":133.4592},{"date":"2019-09-12","close":134.7107},{"date":"2019-09-13","close":133.634},{"date":"2019-09-16","close":134.4622},{"date":"2019-09-17","close":135.4838},{"date":"2019-09-18","close":135.769},{"date":"2019-09-19","close":136.0728},{"date":"2019-09-20","close":135.9163},{"date":"2019-09-23","close":133.772},{"date":"2019-09-24","close":135.1248},{"date":"2019-09-25","close":135.0512},{"date":"2019-09-26","close":135.042},{"date":"2019-09-27","close":132.2628},{"date":"2019-09-30","close":134.3334},{"date":"2019-10-01","close":134.6003},{"date":"2019-10-02","close":133.0266},{"date":"2019-10-03","close":132.9806},{"date":"2019-10-04","close":134.3058},{"date":"2019-10-07","close":133.2659},{"date":"2019-10-08","close":130.9376},{"date":"2019-10-09","close":130.9928},{"date":"2019-10-10","close":131.3701},{"date":"2019-10-11","close":130.7719},{"date":"2019-10-14","close":130.6615},{"date":"2019-10-15","close":131.2597},{"date":"2019-10-16","close":132.2444},{"date":"2019-10-17","close":131.9683},{"date":"2019-10-18","close":132.0419},{"date":"2019-10-21","close":130.4314},{"date":"2019-10-22","close":128.0663},{"date":"2019-10-23","close":127.4497},{"date":"2019-10-24","close":127.9375},{"date":"2019-10-25","close":128.4068},{"date":"2019-10-28","close":129.5296},{"date":"2019-10-29","close":130.0633},{"date":"2019-10-30","close":130.2013},{"date":"2019-10-31","close":130.275},{"date":"2019-11-01","close":130.4407},{"date":"2019-11-04","close":131.3425},{"date":"2019-11-05","close":134.0297},{"date":"2019-11-06","close":135.7322},{"date":"2019-11-07","close":136.7997},{"date":"2019-11-08","close":137.5912},{"date":"2019-11-11","close":136.8089},{"date":"2019-11-12","close":135.5666},{"date":"2019-11-13","close":136.4777},{"date":"2019-11-14","close":136.2844},{"date":"2019-11-15","close":137.7752},{"date":"2019-11-18","close":138.6496},{"date":"2019-11-19","close":139.0636},{"date":"2019-11-20","close":138.3642},{"date":"2019-11-21","close":136.993},{"date":"2019-11-22","close":137.536},{"date":"2019-11-25","close":138.5667},{"date":"2019-11-26","close":139.6894},{"date":"2019-11-27","close":140.4441},{"date":"2019-11-29","close":140.1949},{"date":"2019-12-02","close":138.8109},{"date":"2019-12-03","close":138.5433},{"date":"2019-12-04","close":139.4199},{"date":"2019-12-05","close":139.0693},{"date":"2019-12-06","close":139.0047},{"date":"2019-12-09","close":137.3622},{"date":"2019-12-10","close":137.2146},{"date":"2019-12-11","close":134.2897},{"date":"2019-12-12","close":135.443},{"date":"2019-12-13","close":134.5849},{"date":"2019-12-16","close":135.0647},{"date":"2019-12-17","close":135.6184},{"date":"2019-12-18","close":134.5111},{"date":"2019-12-19","close":134.7972},{"date":"2019-12-20","close":135.4707},{"date":"2019-12-23","close":135.0094},{"date":"2019-12-24","close":135.1016},{"date":"2019-12-26","close":134.8156},{"date":"2019-12-27","close":135.2769},{"date":"2019-12-30","close":134.1513},{"date":"2019-12-31","close":134.4096},{"date":"2020-01-02","close":134.6126},{"date":"2020-01-03","close":134.4557},{"date":"2020-01-06","close":135.3876},{"date":"2020-01-07","close":135.157},{"date":"2020-01-08","close":135.3692},{"date":"2020-01-09","close":137.1315},{"date":"2020-01-10","close":134.262},{"date":"2020-01-13","close":135.8121},{"date":"2020-01-14","close":135.7014},{"date":"2020-01-15","close":137.1593},{"date":"2020-01-16","close":137.7313},{"date":"2020-01-17","close":137.9159},{"date":"2020-01-21","close":138.0451},{"date":"2020-01-22","close":138.0451},{"date":"2020-01-23","close":140.6286},{"date":"2020-01-24","close":139.5583},{"date":"2020-01-27","close":137.5191},{"date":"2020-01-28","close":138.4511},{"date":"2020-01-29","close":138.0358},{"date":"2020-01-30","close":141.2376},{"date":"2020-01-31","close":137.9805},{"date":"2020-02-03","close":140.2319},{"date":"2020-02-04","close":141.8835},{"date":"2020-02-05","close":151.3042},{"date":"2020-02-06","close":151.5072},{"date":"2020-02-07","close":152.513},{"date":"2020-02-10","close":155.3641},{"date":"2020-02-11","close":155.1242},{"date":"2020-02-12","close":156.0469},{"date":"2020-02-13","close":155.89},{"date":"2020-02-14","close":158.7781},{"date":"2020-02-18","close":159.4978},{"date":"2020-02-19","close":160.3836},{"date":"2020-02-20","close":160.9741},{"date":"2020-02-21","close":157.7908},{"date":"2020-02-24","close":154.9489},{"date":"2020-02-25","close":151.092},{"date":"2020-02-26","close":148.1394},{"date":"2020-02-27","close":142.6032},{"date":"2020-02-28","close":140.401},{"date":"2020-03-02","close":146.8687},{"date":"2020-03-03","close":145.999},{"date":"2020-03-04","close":153.0403},{"date":"2020-03-05","close":152.6609},{"date":"2020-03-06","close":149.3762},{"date":"2020-03-09","close":140.2993},{"date":"2020-03-10","close":151.2175},{"date":"2020-03-11","close":148.9783},{"date":"2020-03-12","close":143.5562},{"date":"2020-03-13","close":148.8765},{"date":"2020-03-16","close":136.9035},{"date":"2020-03-17","close":144.5186},{"date":"2020-03-18","close":146.7763},{"date":"2020-03-19","close":137.4679},{"date":"2020-03-20","close":124.292},{"date":"2020-03-23","close":119.9247},{"date":"2020-03-24","close":131.6017},{"date":"2020-03-25","close":131.2593},{"date":"2020-03-26","close":139.7256},{"date":"2020-03-27","close":137.8936},{"date":"2020-03-30","close":144.389},{"date":"2020-03-31","close":143.6395},{"date":"2020-04-01","close":136.0892},{"date":"2020-04-02","close":139.8644},{"date":"2020-04-03","close":144.537},{"date":"2020-04-06","close":154.8353},{"date":"2020-04-07","close":154.6873},{"date":"2020-04-08","close":156.7229},{"date":"2020-04-09","close":157.4446},{"date":"2020-04-13","close":150.9307},{"date":"2020-04-14","close":155.446},{"date":"2020-04-15","close":151.0232},{"date":"2020-04-16","close":153.0495},{"date":"2020-04-17","close":156.982},{"date":"2020-04-20","close":154.2154},{"date":"2020-04-21","close":144.6943},{"date":"2020-04-22","close":147.7107},{"date":"2020-04-23","close":144.5277},{"date":"2020-04-24","close":147.2203},{"date":"2020-04-27","close":151.2545},{"date":"2020-04-28","close":148.3677},{"date":"2020-04-29","close":149.2282},{"date":"2020-04-30","close":151.3285},{"date":"2020-05-01","close":146.6559},{"date":"2020-05-04","close":149.9221},{"date":"2020-05-05","close":163.0332},{"date":"2020-05-06","close":165.1613},{"date":"2020-05-07","close":170.0746},{"date":"2020-05-08","close":169.1308},{"date":"2020-05-11","close":172.7949},{"date":"2020-05-12","close":171.4162},{"date":"2020-05-13","close":171.2497},{"date":"2020-05-14","close":171.3884},{"date":"2020-05-15","close":175.6077},{"date":"2020-05-18","close":176.644},{"date":"2020-05-19","close":174.6454},{"date":"2020-05-20","close":176.2369},{"date":"2020-05-21","close":171.6383},{"date":"2020-05-22","close":172.9522},{"date":"2020-05-26","close":168.5756},{"date":"2020-05-27","close":163.9012},{"date":"2020-05-28","close":164.9586},{"date":"2020-05-29","close":167.7409},{"date":"2020-06-01","close":167.6111},{"date":"2020-06-02","close":169.3547},{"date":"2020-06-03","close":165.4594},{"date":"2020-06-04","close":165.1533},{"date":"2020-06-05","close":166.8227},{"date":"2020-06-08","close":163.5024},{"date":"2020-06-09","close":165.886},{"date":"2020-06-10","close":169.1135},{"date":"2020-06-11","close":162.2132},{"date":"2020-06-12","close":159.7554},{"date":"2020-06-15","close":161.3228},{"date":"2020-06-16","close":163.1314},{"date":"2020-06-17","close":164.9029},{"date":"2020-06-18","close":166.767},{"date":"2020-06-19","close":168.1397},{"date":"2020-06-22","close":169.8834},{"date":"2020-06-23","close":168.9095},{"date":"2020-06-24","close":166.6558},{"date":"2020-06-25","close":167.1752},{"date":"2020-06-26","close":165.5428},{"date":"2020-06-29","close":168.3159},{"date":"2020-06-30","close":170.681},{"date":"2020-07-01","close":170.4955},{"date":"2020-07-02","close":171.1262},{"date":"2020-07-06","close":169.7813},{"date":"2020-07-07","close":166.7763},{"date":"2020-07-08","close":168.7611},{"date":"2020-07-09","close":169.0764},{"date":"2020-07-10","close":168.3623},{"date":"2020-07-13","close":165.4408},{"date":"2020-07-14","close":166.9989},{"date":"2020-07-15","close":167.0638},{"date":"2020-07-16","close":165.8489},{"date":"2020-07-17","close":168.4087},{"date":"2020-07-20","close":169.5866},{"date":"2020-07-21","close":169.9854},{"date":"2020-07-22","close":170.7088},{"date":"2020-07-23","close":168.5849},{"date":"2020-07-24","close":166.563},{"date":"2020-07-27","close":167.5925},{"date":"2020-07-28","close":163.7342},{"date":"2020-07-29","close":167.6389},{"date":"2020-07-30","close":165.5428},{"date":"2020-07-31","close":165.3666},{"date":"2020-08-03","close":168.7982},{"date":"2020-08-04","close":166.563},{"date":"2020-08-05","close":166.665},{"date":"2020-08-06","close":169.197},{"date":"2020-08-07","close":170.6532},{"date":"2020-08-10","close":170.4491},{"date":"2020-08-11","close":169.6144},{"date":"2020-08-12","close":174.2332},{"date":"2020-08-13","close":178.0543},{"date":"2020-08-14","close":180.2616},{"date":"2020-08-17","close":184.6857},{"date":"2020-08-18","close":183.3316},{"date":"2020-08-19","close":159.7276},{"date":"2020-08-20","close":155.9993},{"date":"2020-08-21","close":153.8197},{"date":"2020-08-24","close":152.7809},{"date":"2020-08-25","close":154.3112},{"date":"2020-08-26","close":155.1274},{"date":"2020-08-27","close":153.8197},{"date":"2020-08-28","close":155.3315},{"date":"2020-08-31","close":153.4209},{"date":"2020-09-01","close":152.4378},{"date":"2020-09-02","close":158.6889},{"date":"2020-09-03","close":153.6806},{"date":"2020-09-04","close":151.3341},{"date":"2020-09-08","close":147.4006},{"date":"2020-09-09","close":149.4464},{"date":"2020-09-10","close":145.1037},{"date":"2020-09-11","close":144.8619},{"date":"2020-09-14","close":147.3633},{"date":"2020-09-15","close":148.5908},{"date":"2020-09-16","close":144.7596},{"date":"2020-09-17","close":150.4228},{"date":"2020-09-18","close":150.4879},{"date":"2020-09-21","close":148.0515},{"date":"2020-09-22","close":151.6875},{"date":"2020-09-23","close":148.2375},{"date":"2020-09-24","close":146.5729},{"date":"2020-09-25","close":149.716},{"date":"2020-09-28","close":151.3155},{"date":"2020-09-29","close":150.7668},{"date":"2020-09-30","close":151.1946},{"date":"2020-10-01","close":152.078},{"date":"2020-10-02","close":150.2368},{"date":"2020-10-05","close":150.7296},{"date":"2020-10-06","close":150.7018},{"date":"2020-10-07","close":152.9149},{"date":"2020-10-08","close":152.8034},{"date":"2020-10-09","close":152.9615},{"date":"2020-10-12","close":153.1661},{"date":"2020-10-13","close":150.5623},{"date":"2020-10-14","close":149.6509},{"date":"2020-10-15","close":150.9342},{"date":"2020-10-16","close":150.8877},{"date":"2020-10-19","close":146.9914},{"date":"2020-10-20","close":148.0887},{"date":"2020-10-21","close":147.8469},{"date":"2020-10-22","close":146.7496},{"date":"2020-10-23","close":147.2146},{"date":"2020-10-26","close":143.3182},{"date":"2020-10-27","close":140.6215},{"date":"2020-10-28","close":139.0871},{"date":"2020-10-29","close":138.864},{"date":"2020-10-30","close":137.8597},{"date":"2020-11-02","close":141.1329},{"date":"2020-11-03","close":145.206},{"date":"2020-11-04","close":151.0365},{"date":"2020-11-05","close":142.8905},{"date":"2020-11-06","close":146.1452},{"date":"2020-11-09","close":147.6981},{"date":"2020-11-10","close":149.2697},{"date":"2020-11-11","close":149.7905},{"date":"2020-11-12","close":148.6467},{"date":"2020-11-13","close":150.1624},{"date":"2020-11-16","close":147.8841},{"date":"2020-11-17","close":147.7168},{"date":"2020-11-18","close":147.5865},{"date":"2020-11-19","close":150.1996},{"date":"2020-11-20","close":148.9442},{"date":"2020-11-23","close":148.7768},{"date":"2020-11-24","close":146.1173},{"date":"2020-11-25","close":146.8054},{"date":"2020-11-27","close":146.7403},{"date":"2020-11-30","close":149.5859},{"date":"2020-12-01","close":150.4344},{"date":"2020-12-02","close":149.1663},{"date":"2020-12-03","close":147.3294},{"date":"2020-12-04","close":147.7677},{"date":"2020-12-07","close":147.777},{"date":"2020-12-08","close":149.1849},{"date":"2020-12-09","close":146.3877},{"date":"2020-12-10","close":143.4413},{"date":"2020-12-11","close":145.2875},{"date":"2020-12-14","close":146.742},{"date":"2020-12-15","close":147.8796},{"date":"2020-12-16","close":148.411},{"date":"2020-12-17","close":151.7584},{"date":"2020-12-18","close":150.7048},{"date":"2020-12-21","close":147.5159},{"date":"2020-12-22","close":144.2618},{"date":"2020-12-23","close":145.39},{"date":"2020-12-24","close":147.0311},{"date":"2020-12-28","close":148.9145},{"date":"2020-12-29","close":148.5136},{"date":"2020-12-30","close":148.0194},{"date":"2020-12-31","close":151.0404},{"date":"2021-01-04","close":147.9355},{"date":"2021-01-05","close":148.3551},{"date":"2021-01-06","close":150.5742},{"date":"2021-01-07","close":153.791},{"date":"2021-01-08","close":155.6651},{"date":"2021-01-11","close":153.8283},{"date":"2021-01-12","close":149.5485},{"date":"2021-01-13","close":147.2175},{"date":"2021-01-14","close":143.5532},{"date":"2021-01-15","close":144.1033},{"date":"2021-01-19","close":145.2782},{"date":"2021-01-20","close":144.2991},{"date":"2021-01-21","close":142.7513},{"date":"2021-01-22","close":141.2595},{"date":"2021-01-25","close":142.1919},{"date":"2021-01-26","close":144.4017},{"date":"2021-01-27","close":139.5345},{"date":"2021-01-28","close":138.7606},{"date":"2021-01-29","close":135.003},{"date":"2021-02-01","close":138.4436},{"date":"2021-02-02","close":141.0544},{"date":"2021-02-03","close":139.3387},{"date":"2021-02-04","close":143.0217},{"date":"2021-02-05","close":142.5742},{"date":"2021-02-08","close":147.5159},{"date":"2021-02-09","close":139.404},{"date":"2021-02-10","close":138.714},{"date":"2021-02-11","close":138.5928},{"date":"2021-02-12","close":135.7956},{"date":"2021-02-16","close":136.355},{"date":"2021-02-17","close":138.8166},{"date":"2021-02-18","close":142.3877},{"date":"2021-02-19","close":140.6907},{"date":"2021-02-22","close":142.5276},{"date":"2021-02-23","close":139.2175},{"date":"2021-02-24","close":141.39},{"date":"2021-02-25","close":141.0916},{"date":"2021-02-26","close":138.4063},{"date":"2021-03-01","close":141.8282},{"date":"2021-03-02","close":141.418},{"date":"2021-03-03","close":141.9961},{"date":"2021-03-04","close":137.3434},{"date":"2021-03-05","close":141.9639},{"date":"2021-03-08","close":141.2343},{"date":"2021-03-09","close":139.2608},{"date":"2021-03-10","close":139.8033},{"date":"2021-03-11","close":139.0457},{"date":"2021-03-12","close":140.9444},{"date":"2021-03-15","close":141.7675},{"date":"2021-03-16","close":141.2998},{"date":"2021-03-17","close":140.9911},{"date":"2021-03-18","close":138.8025},{"date":"2021-03-19","close":138.55},{"date":"2021-03-22","close":139.5788},{"date":"2021-03-23","close":142.0107},{"date":"2021-03-24","close":143.9655},{"date":"2021-03-25","close":142.8992},{"date":"2021-03-26","close":145.1533},{"date":"2021-03-29","close":146.2944},{"date":"2021-03-30","close":143.4791},{"date":"2021-03-31","close":141.9078},{"date":"2021-04-01","close":144.5922},{"date":"2021-04-05","close":147.0801},{"date":"2021-04-06","close":145.2749},{"date":"2021-04-07","close":144.2461},{"date":"2021-04-08","close":145.4901},{"date":"2021-04-09","close":145.6491},{"date":"2021-04-12","close":145.6865},{"date":"2021-04-13","close":145.752},{"date":"2021-04-14","close":143.8626},{"date":"2021-04-15","close":146.2851},{"date":"2021-04-16","close":148.5673},{"date":"2021-04-19","close":150.7279},{"date":"2021-04-20","close":153.2533},{"date":"2021-04-21","close":155.3484},{"date":"2021-04-22","close":156.396},{"date":"2021-04-23","close":158.622},{"date":"2021-04-26","close":157.3126},{"date":"2021-04-27","close":152.9353},{"date":"2021-04-28","close":152.9914},{"date":"2021-04-29","close":153.5245},{"date":"2021-04-30","close":152.2993},{"date":"2021-05-03","close":153.3281},{"date":"2021-05-04","close":148.3148},{"date":"2021-05-05","close":147.6133},{"date":"2021-05-06","close":148.2212},{"date":"2021-05-07","close":146.0326},{"date":"2021-05-10","close":148.586},{"date":"2021-05-11","close":146.2009},{"date":"2021-05-12","close":145.0785},{"date":"2021-05-13","close":147.7629},{"date":"2021-05-14","close":147.1456},{"date":"2021-05-17","close":146.3693},{"date":"2021-05-18","close":145.5462},{"date":"2021-05-19","close":143.6475},{"date":"2021-05-20","close":145.3311},{"date":"2021-05-21","close":145.4526},{"date":"2021-05-24","close":146.6686},{"date":"2021-05-25","close":146.2944},{"date":"2021-05-26","close":146.3786},{"date":"2021-05-27","close":145.9377},{"date":"2021-05-28","close":144.6057},{"date":"2021-06-01","close":144.3242},{"date":"2021-06-02","close":145.8908},{"date":"2021-06-03","close":146.1535},{"date":"2021-06-04","close":148.0296},{"date":"2021-06-07","close":146.5287},{"date":"2021-06-08","close":148.433},{"date":"2021-06-09","close":149.8308},{"date":"2021-06-10","close":153.0297},{"date":"2021-06-11","close":152.5043},{"date":"2021-06-14","close":153.2172},{"date":"2021-06-15","close":153.7614},{"date":"2021-06-16","close":154.418},{"date":"2021-06-17","close":153.0859},{"date":"2021-06-18","close":154.3617},{"date":"2021-06-21","close":156.5193},{"date":"2021-06-22","close":155.4499},{"date":"2021-06-23","close":154.146},{"date":"2021-06-24","close":154.2679},{"date":"2021-06-25","close":156.2754},{"date":"2021-06-28","close":155.009},{"date":"2021-06-29","close":155.2717},{"date":"2021-06-30","close":153.3861},{"date":"2021-07-01","close":154.3242},{"date":"2021-07-02","close":155.5531},{"date":"2021-07-06","close":154.5118},{"date":"2021-07-07","close":156.4818},{"date":"2021-07-08","close":156.2661},{"date":"2021-07-09","close":157.0165},{"date":"2021-07-12","close":156.7163},{"date":"2021-07-13","close":156.4067},{"date":"2021-07-14","close":157.8889},{"date":"2021-07-15","close":160.0746},{"date":"2021-07-16","close":161.0409},{"date":"2021-07-19","close":159.8026},{"date":"2021-07-20","close":162.8796},{"date":"2021-07-21","close":162.4105},{"date":"2021-07-22","close":164.0522},{"date":"2021-07-23","close":165.356},{"date":"2021-07-26","close":164.9245},{"date":"2021-07-27","close":165.2153},{"date":"2021-07-28","close":161.2848},{"date":"2021-07-29","close":162.5605},{"date":"2021-07-30","close":163.311},{"date":"2021-08-02","close":163.7614},{"date":"2021-08-03","close":164.9433},{"date":"2021-08-04","close":162.842},{"date":"2021-08-05","close":162.7013},{"date":"2021-08-06","close":163.1797},{"date":"2021-08-09","close":162.1853},{"date":"2021-08-10","close":161.5756},{"date":"2021-08-11","close":162.9546},{"date":"2021-08-12","close":163.5174},{"date":"2021-08-13","close":166.1534},{"date":"2021-08-16","close":166.7351},{"date":"2021-08-17","close":167.523},{"date":"2021-08-18","close":161.7069},{"date":"2021-08-19","close":165.3748},{"date":"2021-08-20","close":166.1628},{"date":"2021-08-23","close":165.5906},{"date":"2021-08-24","close":162.4855},{"date":"2021-08-25","close":162.7107},{"date":"2021-08-26","close":163.1797},{"date":"2021-08-27","close":165.0371},{"date":"2021-08-30","close":165.403},{"date":"2021-08-31","close":165.4593},{"date":"2021-09-01","close":166.3223},{"date":"2021-09-02","close":165.3185},{"date":"2021-09-03","close":164.8589},{"date":"2021-09-07","close":162.2885},{"date":"2021-09-08","close":162.9846},{"date":"2021-09-09","close":161.0751},{"date":"2021-09-10","close":158.9965},{"date":"2021-09-13","close":158.4321},{"date":"2021-09-14","close":157.1811},{"date":"2021-09-15","close":159.8148},{"date":"2021-09-16","close":160.6613},{"date":"2021-09-17","close":158.7331},{"date":"2021-09-20","close":159.3445},{"date":"2021-09-21","close":157.8584},{"date":"2021-09-22","close":158.7331},{"date":"2021-09-23","close":160.2475},{"date":"2021-09-24","close":161.1975},{"date":"2021-09-27","close":160.4732},{"date":"2021-09-28","close":155.5822},{"date":"2021-09-29","close":156.2876},{"date":"2021-09-30","close":154.3123},{"date":"2021-10-01","close":155.2059},{"date":"2021-10-04","close":153.4658},{"date":"2021-10-05","close":153.1366},{"date":"2021-10-06","close":153.4941},{"date":"2021-10-07","close":154.9049},{"date":"2021-10-08","close":156.1935},{"date":"2021-10-11","close":155.0272},{"date":"2021-10-12","close":154.0584},{"date":"2021-10-13","close":155.046},{"date":"2021-10-14","close":157.9995},{"date":"2021-10-15","close":159.9559},{"date":"2021-10-18","close":160.887},{"date":"2021-10-19","close":160.793},{"date":"2021-10-20","close":160.9153},{"date":"2021-10-21","close":162.0063},{"date":"2021-10-22","close":163.8876},{"date":"2021-10-25","close":163.7088},{"date":"2021-10-26","close":163.7088},{"date":"2021-10-27","close":154.9143},{"date":"2021-10-28","close":154.1148},{"date":"2021-10-29","close":156.5886},{"date":"2021-11-01","close":156.1653},{"date":"2021-11-02","close":149.8352},{"date":"2021-11-03","close":149.6753},{"date":"2021-11-04","close":149.2238},{"date":"2021-11-05","close":148.9417},{"date":"2021-11-08","close":151.5282},{"date":"2021-11-09","close":149.5906},{"date":"2021-11-10","close":152.149},{"date":"2021-11-11","close":149.7505},{"date":"2021-11-12","close":148.3679},{"date":"2021-11-15","close":147.6718},{"date":"2021-11-16","close":148.2738},{"date":"2021-11-17","close":144.662},{"date":"2021-11-18","close":142.7808},{"date":"2021-11-19","close":144.1071},{"date":"2021-11-22","close":144.0789},{"date":"2021-11-23","close":143.9471},{"date":"2021-11-24","close":143.7308},{"date":"2021-11-26","close":142.16},{"date":"2021-11-29","close":143.2605},{"date":"2021-11-30","close":142.6209},{"date":"2021-12-01","close":139.169},{"date":"2021-12-02","close":143.5563},{"date":"2021-12-03","close":145.3207},{"date":"2021-12-06","close":149.9156},{"date":"2021-12-07","close":148.4815},{"date":"2021-12-08","close":147.4908},{"date":"2021-12-09","close":147.7172},{"date":"2021-12-10","close":149.3118},{"date":"2021-12-13","close":153.3406},{"date":"2021-12-14","close":153.1802},{"date":"2021-12-15","close":150.8875},{"date":"2021-12-16","close":155.7748},{"date":"2021-12-17","close":154.9634},{"date":"2021-12-20","close":153.784},{"date":"2021-12-21","close":155.6994},{"date":"2021-12-22","close":156.4637},{"date":"2021-12-23","close":156.0862},{"date":"2021-12-27","close":156.1995},{"date":"2021-12-28","close":157.9261},{"date":"2021-12-29","close":158.3601},{"date":"2021-12-30","close":158.2469},{"date":"2021-12-31","close":157.5581},{"date":"2022-01-03","close":161.8134},{"date":"2022-01-04","close":164.7949},{"date":"2022-01-05","close":163.1532},{"date":"2022-01-06","close":160.0207},{"date":"2022-01-07","close":160.1622},{"date":"2022-01-10","close":159.983},{"date":"2022-01-11","close":160.1528},{"date":"2022-01-12","close":162.2002},{"date":"2022-01-13","close":158.6998},{"date":"2022-01-14","close":159.398},{"date":"2022-01-18","close":156.0296},{"date":"2022-01-19","close":157.0203},{"date":"2022-01-20","close":153.869},{"date":"2022-01-21","close":154.4917},{"date":"2022-01-24","close":154.0011},{"date":"2022-01-25","close":149.8779},{"date":"2022-01-26","close":147.9625},{"date":"2022-01-27","close":148.34},{"date":"2022-01-28","close":156.1995},{"date":"2022-01-31","close":158.3318},{"date":"2022-02-01","close":159.1715},{"date":"2022-02-02","close":160.9171},{"date":"2022-02-03","close":157.5676},{"date":"2022-02-04","close":158.5111},{"date":"2022-02-07","close":157.8695},{"date":"2022-02-08","close":159.6433},{"date":"2022-02-09","close":165.1534},{"date":"2022-02-10","close":157.3411},{"date":"2022-02-11","close":157.9544},{"date":"2022-02-14","close":160.5679},{"date":"2022-02-15","close":159.398},{"date":"2022-02-16","close":159.9641},{"date":"2022-02-17","close":160.7283},{"date":"2022-02-18","close":162.7192},{"date":"2022-02-22","close":159.7943},{"date":"2022-02-23","close":158.4073},{"date":"2022-02-24","close":160.4642},{"date":"2022-02-25","close":166.1064},{"date":"2022-02-28","close":166.814},{"date":"2022-03-01","close":169.003},{"date":"2022-03-02","close":169.9748},{"date":"2022-03-03","close":173.079},{"date":"2022-03-04","close":174.8622},{"date":"2022-03-07","close":173.7743},{"date":"2022-03-08","close":167.7292},{"date":"2022-03-09","close":167.4928},{"date":"2022-03-10","close":171.8539},{"date":"2022-03-11","close":173.5189},{"date":"2022-03-14","close":170.0848},{"date":"2022-03-15","close":169.3281},{"date":"2022-03-16","close":174.938},{"date":"2022-03-17","close":174.3041},{"date":"2022-03-18","close":175.496},{"date":"2022-03-21","close":176.0259},{"date":"2022-03-22","close":177.6719},{"date":"2022-03-23","close":177.9841},{"date":"2022-03-24","close":179.1098},{"date":"2022-03-25","close":182.9034},{"date":"2022-03-28","close":184.0008},{"date":"2022-03-29","close":187.151},{"date":"2022-03-30","close":186.6118},{"date":"2022-03-31","close":186.4132},{"date":"2022-04-01","close":189.6012},{"date":"2022-04-04","close":189.8094},{"date":"2022-04-05","close":192.7515},{"date":"2022-04-06","close":192.7231},{"date":"2022-04-07","close":192.6947},{"date":"2022-04-08","close":189.7053},{"date":"2022-04-11","close":187.8322},{"date":"2022-04-12","close":189.8945},{"date":"2022-04-13","close":189.6769},{"date":"2022-04-14","close":189.6674},{"date":"2022-04-18","close":189.2512},{"date":"2022-04-19","close":191.2662},{"date":"2022-04-20","close":190.8973},{"date":"2022-04-21","close":192.6568},{"date":"2022-04-22","close":186.6591},{"date":"2022-04-25","close":186.7915},{"date":"2022-04-26","close":183.1588},{"date":"2022-04-27","close":181.4749},{"date":"2022-04-28","close":184.1237},{"date":"2022-04-29","close":179.3464},{"date":"2022-05-02","close":180.0842},{"date":"2022-05-03","close":181.9479},{"date":"2022-05-04","close":177.8138},{"date":"2022-05-05","close":176.0826},{"date":"2022-05-06","close":175.0042},{"date":"2022-05-09","close":167.7576},{"date":"2022-05-10","close":169.2145},{"date":"2022-05-11","close":168.5617},{"date":"2022-05-12","close":166.3765},{"date":"2022-05-13","close":165.9602},{"date":"2022-05-16","close":167.5117},{"date":"2022-05-17","close":170.0848},{"date":"2022-05-18","close":166.944},{"date":"2022-05-19","close":168.505},{"date":"2022-05-20","close":169.451},{"date":"2022-05-23","close":172.5066},{"date":"2022-05-24","close":173.9257},{"date":"2022-05-25","close":173.9919},{"date":"2022-05-26","close":177.0178},{"date":"2022-05-27","close":178.4121},{"date":"2022-05-31","close":178.4406},{"date":"2022-06-01","close":176.553},{"date":"2022-06-02","close":177.8999},{"date":"2022-06-03","close":176.5056},{"date":"2022-06-06","close":176.7901},{"date":"2022-06-07","close":178.3173},{"date":"2022-06-08","close":176.7142},{"date":"2022-06-09","close":173.1287},{"date":"2022-06-10","close":171.1652},{"date":"2022-06-13","close":167.8169},{"date":"2022-06-14","close":167.9971},{"date":"2022-06-15","close":170.046},{"date":"2022-06-16","close":162.7516},{"date":"2022-06-17","close":163.2733},{"date":"2022-06-21","close":165.5309},{"date":"2022-06-22","close":164.0037},{"date":"2022-06-23","close":168.5947},{"date":"2022-06-24","close":173.4892},{"date":"2022-06-27","close":173.6125},{"date":"2022-06-28","close":171.1178},{"date":"2022-06-29","close":172.7493},{"date":"2022-06-30","close":170.7574},{"date":"2022-07-01","close":174.7887},{"date":"2022-07-05","close":174.3239},{"date":"2022-07-06","close":176.6668},{"date":"2022-07-07","close":176.4391},{"date":"2022-07-08","close":176.0218},{"date":"2022-07-11","close":177.0557},{"date":"2022-07-12","close":174.9215},{"date":"2022-07-13","close":175.6139},{"date":"2022-07-14","close":176.4297},{"date":"2022-07-15","close":180.2049},{"date":"2022-07-18","close":181.106},{"date":"2022-07-19","close":184.4449},{"date":"2022-07-20","close":184.8053},{"date":"2022-07-21","close":188.4667},{"date":"2022-07-22","close":189.4153},{"date":"2022-07-25","close":187.2241},{"date":"2022-07-26","close":190.4018},{"date":"2022-07-27","close":192.3273},{"date":"2022-07-28","close":195.6946},{"date":"2022-07-29","close":197.0795},{"date":"2022-08-01","close":196.8424},{"date":"2022-08-02","close":195.0117},{"date":"2022-08-03","close":197.3831},{"date":"2022-08-04","close":197.6202},{"date":"2022-08-05","close":200.2097},{"date":"2022-08-08","close":200.077},{"date":"2022-08-09","close":198.4834},{"date":"2022-08-10","close":198.398},{"date":"2022-08-11","close":196.2448},{"date":"2022-08-12","close":198.1324},{"date":"2022-08-15","close":199.6406},{"date":"2022-08-16","close":199.9916},{"date":"2022-08-17","close":187.1483},{"date":"2022-08-18","close":193.0008},{"date":"2022-08-19","close":193.7596},{"date":"2022-08-22","close":192.3368},{"date":"2022-08-23","close":190.5915},{"date":"2022-08-24","close":190.269},{"date":"2022-08-25","close":189.8801},{"date":"2022-08-26","close":187.3095},{"date":"2022-08-29","close":185.7824},{"date":"2022-08-30","close":184.2742},{"date":"2022-08-31","close":182.3107},{"date":"2022-09-01","close":184.7959},{"date":"2022-09-02","close":181.3526},{"date":"2022-09-06","close":184.407},{"date":"2022-09-07","close":186.655},{"date":"2022-09-08","close":187.701},{"date":"2022-09-09","close":190.3921},{"date":"2022-09-12","close":190.3446},{"date":"2022-09-13","close":184.5725},{"date":"2022-09-14","close":183.8118},{"date":"2022-09-15","close":183.3934},{"date":"2022-09-16","close":182.1572},{"date":"2022-09-19","close":183.8022},{"date":"2022-09-20","close":180.2554},{"date":"2022-09-21","close":179.0192},{"date":"2022-09-22","close":177.5928},{"date":"2022-09-23","close":175.9001},{"date":"2022-09-26","close":174.4167},{"date":"2022-09-27","close":173.7891},{"date":"2022-09-28","close":175.6814},{"date":"2022-09-29","close":174.0554},{"date":"2022-09-30","close":173.3232},{"date":"2022-10-03","close":177.5833},{"date":"2022-10-04","close":179.3234},{"date":"2022-10-05","close":178.829},{"date":"2022-10-06","close":176.8891},{"date":"2022-10-07","close":176.5468},{"date":"2022-10-10","close":176.328},{"date":"2022-10-11","close":174.9588},{"date":"2022-10-12","close":172.4864},{"date":"2022-10-13","close":176.1379},{"date":"2022-10-14","close":174.4262},{"date":"2022-10-17","close":177.6308},{"date":"2022-10-18","close":179.6753},{"date":"2022-10-19","close":177.9256},{"date":"2022-10-20","close":176.3566},{"date":"2022-10-21","close":178.1253},{"date":"2022-10-24","close":179.856},{"date":"2022-10-25","close":183.2127},{"date":"2022-10-26","close":183.7642},{"date":"2022-10-27","close":186.7025},{"date":"2022-10-28","close":191.828},{"date":"2022-10-31","close":189.289},{"date":"2022-11-01","close":191.362},{"date":"2022-11-02","close":181.2823},{"date":"2022-11-03","close":170.8032},{"date":"2022-11-04","close":171.602},{"date":"2022-11-07","close":172.9238},{"date":"2022-11-08","close":172.0585},{"date":"2022-11-09","close":164.0518},{"date":"2022-11-10","close":167.1232},{"date":"2022-11-11","close":165.9251},{"date":"2022-11-14","close":168.7207},{"date":"2022-11-15","close":172.3057},{"date":"2022-11-16","close":171.7732},{"date":"2022-11-17","close":174.1125},{"date":"2022-11-18","close":177.783},{"date":"2022-11-21","close":179.5421},{"date":"2022-11-22","close":179.6658},{"date":"2022-11-23","close":180.7308},{"date":"2022-11-25","close":182.0241},{"date":"2022-11-28","close":179.5327},{"date":"2022-11-29","close":176.775},{"date":"2022-11-30","close":180.5315},{"date":"2022-12-01","close":181.8473},{"date":"2022-12-02","close":182.6767},{"date":"2022-12-05","close":180.131},{"date":"2022-12-06","close":174.9444},{"date":"2022-12-07","close":176.1743},{"date":"2022-12-08","close":176.3078},{"date":"2022-12-09","close":173.0853},{"date":"2022-12-12","close":174.3723},{"date":"2022-12-13","close":174.5535},{"date":"2022-12-14","close":172.1795},{"date":"2022-12-15","close":169.6434},{"date":"2022-12-16","close":169.2811},{"date":"2022-12-19","close":167.2026},{"date":"2022-12-20","close":168.2514},{"date":"2022-12-21","close":169.9866},{"date":"2022-12-22","close":168.442},{"date":"2022-12-23","close":169.0808},{"date":"2022-12-27","close":170.5682},{"date":"2022-12-28","close":168.4134},{"date":"2022-12-29","close":169.2239},{"date":"2022-12-30","close":167.3838},{"date":"2023-01-03","close":167.8986},{"date":"2023-01-04","close":168.9378},{"date":"2023-01-05","close":165.6866},{"date":"2023-01-06","close":169.9961},{"date":"2023-01-09","close":169.9008},{"date":"2023-01-10","close":170.0629},{"date":"2023-01-11","close":172.6657},{"date":"2023-01-12","close":173.1329},{"date":"2023-01-13","close":173.295},{"date":"2023-01-17","close":173.3236},{"date":"2023-01-18","close":171.6647},{"date":"2023-01-19","close":168.6041},{"date":"2023-01-20","close":170.5301},{"date":"2023-01-23","close":172.0555},{"date":"2023-01-24","close":170.1201},{"date":"2023-01-25","close":170.5872},{"date":"2023-01-26","close":172.8659},{"date":"2023-01-27","close":172.1032},{"date":"2023-01-30","close":170.7398},{"date":"2023-01-31","close":171.7028},{"date":"2023-02-01","close":172.7229},{"date":"2023-02-02","close":173.9719},{"date":"2023-02-03","close":172.2843},{"date":"2023-02-06","close":169.4146},{"date":"2023-02-07","close":173.009},{"date":"2023-02-08","close":156.877},{"date":"2023-02-09","close":159.7468},{"date":"2023-02-10","close":162.4736},{"date":"2023-02-13","close":162.5975},{"date":"2023-02-14","close":158.8029},{"date":"2023-02-15","close":160.5858},{"date":"2023-02-16","close":157.4681},{"date":"2023-02-17","close":161.1293},{"date":"2023-02-21","close":158.822},{"date":"2023-02-22","close":158.3929},{"date":"2023-02-23","close":158.8029},{"date":"2023-02-24","close":157.5634},{"date":"2023-02-27","close":158.0306},{"date":"2023-02-28","close":156.5909},{"date":"2023-03-01","close":156.3049},{"date":"2023-03-02","close":158.126},{"date":"2023-03-03","close":158.3262},{"date":"2023-03-06","close":157.0391},{"date":"2023-03-07","close":156.5226},{"date":"2023-03-08","close":157.1156},{"date":"2023-03-09","close":155.7192},{"date":"2023-03-10","close":151.1952},{"date":"2023-03-13","close":135.1173},{"date":"2023-03-14","close":135.6146},{"date":"2023-03-15","close":139.1248},{"date":"2023-03-16","close":141.6594},{"date":"2023-03-17","close":140.0813},{"date":"2023-03-20","close":145.3895},{"date":"2023-03-21","close":145.5426},{"date":"2023-03-22","close":141.1333},{"date":"2023-03-23","close":140.2917},{"date":"2023-03-24","close":140.8273},{"date":"2023-03-27","close":142.9219},{"date":"2023-03-28","close":143.1992},{"date":"2023-03-29","close":142.0515},{"date":"2023-03-30","close":141.535},{"date":"2023-03-31","close":144.1557},{"date":"2023-04-03","close":144.0314},{"date":"2023-04-04","close":142.3289},{"date":"2023-04-05","close":140.7603},{"date":"2023-04-06","close":142.1376},{"date":"2023-04-10","close":142.2428},{"date":"2023-04-11","close":146.7094},{"date":"2023-04-12","close":145.0069},{"date":"2023-04-13","close":151.4152},{"date":"2023-04-14","close":147.2546},{"date":"2023-04-17","close":150.1526},{"date":"2023-04-18","close":147.8476},{"date":"2023-04-19","close":147.2833},{"date":"2023-04-20","close":149.1484},{"date":"2023-04-21","close":150.3344},{"date":"2023-04-24","close":151.6064},{"date":"2023-04-25","close":149.1388},{"date":"2023-04-26","close":148.0293},{"date":"2023-04-27","close":152.7159},{"date":"2023-04-28","close":156.2261},{"date":"2023-05-01","close":156.0252},{"date":"2023-05-02","close":152.9933},{"date":"2023-05-03","close":151.09},{"date":"2023-05-04","close":141.6499},{"date":"2023-05-05","close":146.2694},{"date":"2023-05-08","close":147.4841},{"date":"2023-05-09","close":145.5904},{"date":"2023-05-10","close":146.6234},{"date":"2023-05-11","close":148.2302},{"date":"2023-05-12","close":149.024},{"date":"2023-05-15","close":148.0102},{"date":"2023-05-16","close":141.449},{"date":"2023-05-17","close":141.7837},{"date":"2023-05-18","close":144.1366},{"date":"2023-05-19","close":142.3193},{"date":"2023-05-22","close":144.2131},{"date":"2023-05-23","close":142.4054},{"date":"2023-05-24","close":139.8039},{"date":"2023-05-25","close":142.3571},{"date":"2023-05-26","close":142.5971},{"date":"2023-05-30","close":142.5971},{"date":"2023-05-31","close":146.7533},{"date":"2023-06-01","close":145.1023},{"date":"2023-06-02","close":146.6093},{"date":"2023-06-05","close":148.9994},{"date":"2023-06-06","close":149.1625},{"date":"2023-06-07","close":149.94},{"date":"2023-06-08","close":149.7001},{"date":"2023-06-09","close":151.5526},{"date":"2023-06-12","close":152.7236},{"date":"2023-06-13","close":152.2341},{"date":"2023-06-14","close":154.4322},{"date":"2023-06-15","close":158.7323},{"date":"2023-06-16","close":156.9758},{"date":"2023-06-20","close":157.187},{"date":"2023-06-21","close":157.6765},{"date":"2023-06-22","close":155.7472},{"date":"2023-06-23","close":156.2655},{"date":"2023-06-26","close":157.1102},{"date":"2023-06-27","close":158.0508},{"date":"2023-06-28","close":157.6573},{"date":"2023-06-29","close":159.7978},{"date":"2023-06-30","close":160.6137},{"date":"2023-07-03","close":161.4872},{"date":"2023-07-05","close":159.8938},{"date":"2023-07-06","close":156.899},{"date":"2023-07-07","close":156.4671},{"date":"2023-07-10","close":156.6687},{"date":"2023-07-11","close":158.214},{"date":"2023-07-12","close":158.646},{"date":"2023-07-13","close":159.769},{"date":"2023-07-14","close":160.0569},{"date":"2023-07-17","close":161.564},{"date":"2023-07-18","close":163.2437},{"date":"2023-07-19","close":165.8257},{"date":"2023-07-20","close":165.029},{"date":"2023-07-21","close":164.7219},{"date":"2023-07-24","close":166.3344},{"date":"2023-07-25","close":166.4592},{"date":"2023-07-26","close":164.0116},{"date":"2023-07-27","close":162.6966},{"date":"2023-07-28","close":161.468},{"date":"2023-07-31","close":160.8441},{"date":"2023-08-01","close":164.7411},{"date":"2023-08-02","close":163.0325},{"date":"2023-08-03","close":164.29},{"date":"2023-08-04","close":162.2551},{"date":"2023-08-07","close":165.0963},{"date":"2023-08-08","close":163.6757},{"date":"2023-08-09","close":165.0003},{"date":"2023-08-10","close":164.9139},{"date":"2023-08-11","close":164.8083},{"date":"2023-08-14","close":165.0578},{"date":"2023-08-15","close":161.5544},{"date":"2023-08-16","close":150.1896},{"date":"2023-08-17","close":148.625},{"date":"2023-08-18","close":148.8074},{"date":"2023-08-21","close":148.9034},{"date":"2023-08-22","close":150.3335},{"date":"2023-08-23","close":150.2472},{"date":"2023-08-24","close":151.543},{"date":"2023-08-25","close":152.0133},{"date":"2023-08-28","close":152.3109},{"date":"2023-08-29","close":151.1878},{"date":"2023-08-30","close":153.3379},{"date":"2023-08-31","close":150.4872},{"date":"2023-09-01","close":151.735},{"date":"2023-09-05","close":149.844},{"date":"2023-09-06","close":147.5308},{"date":"2023-09-07","close":145.4119},{"date":"2023-09-08","close":145.8164},{"date":"2023-09-11","close":145.7972},{"date":"2023-09-12","close":147.3574},{"date":"2023-09-13","close":145.8935},{"date":"2023-09-14","close":147.1166},{"date":"2023-09-15","close":148.7925},{"date":"2023-09-18","close":149.4666},{"date":"2023-09-19","close":147.0588},{"date":"2023-09-20","close":147.2418},{"date":"2023-09-21","close":143.1293},{"date":"2023-09-22","close":142.4359},{"date":"2023-09-25","close":142.2914},{"date":"2023-09-26","close":142.0987},{"date":"2023-09-27","close":142.9656},{"date":"2023-09-28","close":146.0765},{"date":"2023-09-29","close":145.566},{"date":"2023-10-02","close":144.3428},{"date":"2023-10-03","close":141.2319},{"date":"2023-10-04","close":142.0602},{"date":"2023-10-05","close":143.1004},{"date":"2023-10-06","close":143.476},{"date":"2023-10-09","close":142.3492},{"date":"2023-10-10","close":143.3316},{"date":"2023-10-11","close":141.752},{"date":"2023-10-12","close":139.1324},{"date":"2023-10-13","close":140.0666},{"date":"2023-10-16","close":142.4455},{"date":"2023-10-17","close":143.5338},{"date":"2023-10-18","close":141.6558},{"date":"2023-10-19","close":140.24},{"date":"2023-10-20","close":137.8418},{"date":"2023-10-23","close":137.8225},{"date":"2023-10-24","close":138.2655},{"date":"2023-10-25","close":136.7246},{"date":"2023-10-26","close":135.1547},{"date":"2023-10-27","close":133.0069},{"date":"2023-10-30","close":134.6346},{"date":"2023-10-31","close":135.7903},{"date":"2023-11-01","close":135.1739},{"date":"2023-11-02","close":136.6957},{"date":"2023-11-03","close":139.508},{"date":"2023-11-06","close":139.9992},{"date":"2023-11-07","close":138.1404},{"date":"2023-11-08","close":144.4103},{"date":"2023-11-09","close":143.7072},{"date":"2023-11-10","close":142.5322},{"date":"2023-11-13","close":144.7763},{"date":"2023-11-14","close":147.4922},{"date":"2023-11-15","close":148.1664},{"date":"2023-11-16","close":147.7523},{"date":"2023-11-17","close":146.6832},{"date":"2023-11-20","close":148.0027},{"date":"2023-11-21","close":147.2803},{"date":"2023-11-22","close":147.4441},{"date":"2023-11-24","close":148.1279},{"date":"2023-11-27","close":148.3109},{"date":"2023-11-28","close":149.4185},{"date":"2023-11-29","close":150.2564},{"date":"2023-11-30","close":153.3487},{"date":"2023-12-01","close":155.378},{"date":"2023-12-04","close":157.2044},{"date":"2023-12-05","close":155.8999},{"date":"2023-12-06","close":159.8329},{"date":"2023-12-07","close":159.5912},{"date":"2023-12-08","close":159.1467},{"date":"2023-12-11","close":158.8472},{"date":"2023-12-12","close":160.5286},{"date":"2023-12-13","close":162.5096},{"date":"2023-12-14","close":161.2823},{"date":"2023-12-15","close":158.8278},{"date":"2023-12-18","close":160.6832},{"date":"2023-12-19","close":159.6879},{"date":"2023-12-20","close":157.3397},{"date":"2023-12-21","close":157.7745},{"date":"2023-12-22","close":159.5236},{"date":"2023-12-26","close":159.9874},{"date":"2023-12-27","close":157.7455},{"date":"2023-12-28","close":158.364},{"date":"2023-12-29","close":157.9098},{"date":"2024-01-02","close":159.1178},{"date":"2024-01-03","close":157.9291},{"date":"2024-01-04","close":161.0601},{"date":"2024-01-05","close":161.1084},{"date":"2024-01-08","close":163.9881},{"date":"2024-01-09","close":161.5626},{"date":"2024-01-10","close":161.9685},{"date":"2024-01-11","close":161.6399},{"date":"2024-01-12","close":161.9491},{"date":"2024-01-16","close":159.6203},{"date":"2024-01-17","close":160.1807},{"date":"2024-01-18","close":159.9681},{"date":"2024-01-19","close":160.7895},{"date":"2024-01-22","close":163.1281},{"date":"2024-01-23","close":162.3936},{"date":"2024-01-24","close":161.0214},{"date":"2024-01-25","close":162.6255},{"date":"2024-01-26","close":163.8625},{"date":"2024-01-29","close":163.8335},{"date":"2024-01-30","close":163.7465},{"date":"2024-01-31","close":160.2484},{"date":"2024-02-01","close":161.0601},{"date":"2024-02-02","close":160.0648},{"date":"2024-02-05","close":157.7455},{"date":"2024-02-06","close":158.393},{"date":"2024-02-07","close":163.4856},{"date":"2024-02-08","close":168.1917},{"date":"2024-02-09","close":170.0084},{"date":"2024-02-12","close":169.7958},{"date":"2024-02-13","close":166.8002},{"date":"2024-02-14","close":169.361},{"date":"2024-02-15","close":168.2207},{"date":"2024-02-16","close":166.6745},{"date":"2024-02-20","close":167.2737},{"date":"2024-02-21","close":166.3363},{"date":"2024-02-22","close":167.7955},{"date":"2024-02-23","close":170.0278},{"date":"2024-02-26","close":168.5492},{"date":"2024-02-27","close":169.2933},{"date":"2024-02-28","close":167.4959},{"date":"2024-02-29","close":167.9211},{"date":"2024-03-01","close":166.172},{"date":"2024-03-04","close":167.7085},{"date":"2024-03-05","close":166.7132},{"date":"2024-03-06","close":168.4526},{"date":"2024-03-07","close":168.4623},{"date":"2024-03-08","close":169.3057},{"date":"2024-03-11","close":168.2103},{"date":"2024-03-12","close":166.5623},{"date":"2024-03-13","close":167.0761},{"date":"2024-03-14","close":165.5832},{"date":"2024-03-15","close":165.7189},{"date":"2024-03-18","close":165.1857},{"date":"2024-03-19","close":165.8158},{"date":"2024-03-20","close":166.2521},{"date":"2024-03-21","close":166.6011},{"date":"2024-03-22","close":163.7801},{"date":"2024-03-25","close":160.678},{"date":"2024-03-26","close":161.2984},{"date":"2024-03-27","close":166.9888},{"date":"2024-03-28","close":168.4138},{"date":"2024-04-01","close":165.2439},{"date":"2024-04-02","close":165.0791},{"date":"2024-04-03","close":165.05},{"date":"2024-04-04","close":164.226},{"date":"2024-04-05","close":164.827},{"date":"2024-04-08","close":166.3199},{"date":"2024-04-09","close":168.8403},{"date":"2024-04-10","close":165.2439},{"date":"2024-04-11","close":164.8465},{"date":"2024-04-12","close":162.4423},{"date":"2024-04-15","close":159.9898},{"date":"2024-04-16","close":158.7392},{"date":"2024-04-17","close":159.6311},{"date":"2024-04-18","close":159.728},{"date":"2024-04-19","close":160.5326},{"date":"2024-04-22","close":159.7959},{"date":"2024-04-23","close":161.3857},{"date":"2024-04-24","close":160.1448},{"date":"2024-04-25","close":160.8137},{"date":"2024-04-26","close":159.8346},{"date":"2024-04-29","close":161.0367},{"date":"2024-04-30","close":157.7117},{"date":"2024-05-01","close":157.5469},{"date":"2024-05-02","close":157.5371},{"date":"2024-05-03","close":159.156},{"date":"2024-05-06","close":159.9122},{"date":"2024-05-07","close":160.5811},{"date":"2024-05-08","close":160.5229},{"date":"2024-05-09","close":163.8673},{"date":"2024-05-10","close":164.0612},{"date":"2024-05-13","close":162.5877},{"date":"2024-05-14","close":160.6199},{"date":"2024-05-15","close":162.6944},{"date":"2024-05-16","close":164.1969},{"date":"2024-05-17","close":163.8189},{"date":"2024-05-20","close":164.2648},{"date":"2024-05-21","close":163.9061},{"date":"2024-05-22","close":164.4393},{"date":"2024-05-23","close":163.1791},{"date":"2024-05-24","close":163.9863},{"date":"2024-05-28","close":158.112},{"date":"2024-05-29","close":157.1004},{"date":"2024-05-30","close":156.7309},{"date":"2024-05-31","close":160.1641},{"date":"2024-06-03","close":158.783},{"date":"2024-06-04","close":157.2658},{"date":"2024-06-05","close":159.8723},{"date":"2024-06-06","close":160.0376},{"date":"2024-06-07","close":160.2613},{"date":"2024-06-10","close":159.5514},{"date":"2024-06-11","close":157.1004},{"date":"2024-06-12","close":155.8167},{"date":"2024-06-13","close":154.2022},{"date":"2024-06-14","close":157.1394},{"date":"2024-06-17","close":160.5142},{"date":"2024-06-18","close":157.7618},{"date":"2024-06-20","close":161.3312},{"date":"2024-06-21","close":162.1676},{"date":"2024-06-24","close":161.8661},{"date":"2024-06-25","close":161.798},{"date":"2024-06-26","close":162.5274},{"date":"2024-06-27","close":162.1482},{"date":"2024-06-28","close":161.4673},{"date":"2024-07-01","close":159.0067},{"date":"2024-07-02","close":159.2693},{"date":"2024-07-03","close":159.1623},{"date":"2024-07-05","close":158.5885},{"date":"2024-07-08","close":159.8334},{"date":"2024-07-09","close":158.4134},{"date":"2024-07-10","close":156.4585},{"date":"2024-07-11","close":159.6389},{"date":"2024-07-12","close":161.7202},{"date":"2024-07-15","close":162.7803},{"date":"2024-07-16","close":165.0853},{"date":"2024-07-17","close":165.0853},{"date":"2024-07-18","close":163.4417},{"date":"2024-07-19","close":161.5451},{"date":"2024-07-22","close":164.3073},{"date":"2024-07-23","close":162.4886},{"date":"2024-07-24","close":163.325},{"date":"2024-07-25","close":162.8873},{"date":"2024-07-26","close":165.6591},{"date":"2024-07-29","close":165.5035},{"date":"2024-07-30","close":167.6821},{"date":"2024-07-31","close":166.7776},{"date":"2024-08-01","close":164.4337},{"date":"2024-08-02","close":165.5424},{"date":"2024-08-05","close":159.3082},{"date":"2024-08-06","close":161.9439},{"date":"2024-08-07","close":161.4576},{"date":"2024-08-08","close":162.7609},{"date":"2024-08-09","close":161.8758},{"date":"2024-08-12","close":158.2481},{"date":"2024-08-13","close":160.6309},{"date":"2024-08-14","close":160.2711},{"date":"2024-08-15","close":160.2516},{"date":"2024-08-16","close":160.5434},{"date":"2024-08-19","close":159.5903},{"date":"2024-08-20","close":161.0102},{"date":"2024-08-21","close":160.9129},{"date":"2024-08-22","close":159.2985},{"date":"2024-08-23","close":160.1155},{"date":"2024-08-26","close":164.21},{"date":"2024-08-27","close":166.6901},{"date":"2024-08-28","close":168.9951},{"date":"2024-08-29","close":167.1764},{"date":"2024-08-30","close":168.2851},{"date":"2024-09-03","close":170.2789},{"date":"2024-09-04","close":169.316},{"date":"2024-09-05","close":168.4602},{"date":"2024-09-06","close":165.5136},{"date":"2024-09-09","close":167.7187},{"date":"2024-09-10","close":170.7823},{"date":"2024-09-11","close":169.7773},{"date":"2024-09-12","close":171.2701},{"date":"2024-09-13","close":171.7872},{"date":"2024-09-16","close":172.7531},{"date":"2024-09-17","close":171.4165},{"date":"2024-09-18","close":169.9725},{"date":"2024-09-19","close":171.3287},{"date":"2024-09-20","close":169.3676},{"date":"2024-09-23","close":170.5969},{"date":"2024-09-24","close":169.4846},{"date":"2024-09-25","close":166.1381},{"date":"2024-09-26","close":169.9042},{"date":"2024-09-27","close":171.7092},{"date":"2024-09-30","close":172.2458},{"date":"2024-10-01","close":175.3289},{"date":"2024-10-02","close":175.1826},{"date":"2024-10-03","close":179.1146},{"date":"2024-10-04","close":177.7096},{"date":"2024-10-07","close":175.4362},{"date":"2024-10-08","close":176.8802},{"date":"2024-10-09","close":178.012},{"date":"2024-10-10","close":177.1632},{"date":"2024-10-11","close":178.9194},{"date":"2024-10-14","close":179.8072},{"date":"2024-10-15","close":180.217},{"date":"2024-10-16","close":181.1537},{"date":"2024-10-17","close":181.4561},{"date":"2024-10-18","close":181.5928},{"date":"2024-10-21","close":180.4707},{"date":"2024-10-22","close":178.8218},{"date":"2024-10-23","close":179.9341},{"date":"2024-10-24","close":180.1},{"date":"2024-10-25","close":178.0023},{"date":"2024-10-28","close":179.1048},{"date":"2024-10-29","close":178.2169},{"date":"2024-10-30","close":178.334},{"date":"2024-10-31","close":177.5047},{"date":"2024-11-01","close":178.6072},{"date":"2024-11-04","close":179.8365},{"date":"2024-11-05","close":181.0074},{"date":"2024-11-06","close":176.0119},{"date":"2024-11-07","close":175.5923},{"date":"2024-11-08","close":175.3972},{"date":"2024-11-11","close":172.7531},{"date":"2024-11-12","close":172.8019},{"date":"2024-11-13","close":170.6945},{"date":"2024-11-14","close":168.2553},{"date":"2024-11-15","close":168.9968},{"date":"2024-11-18","close":167.8747},{"date":"2024-11-19","close":167.4552},{"date":"2024-11-20","close":166.9576},{"date":"2024-11-21","close":168.304},{"date":"2024-11-22","close":168.304},{"date":"2024-11-25","close":168.1967},{"date":"2024-11-26","close":168.8895},{"date":"2024-11-27","close":169.7285},{"date":"2024-11-29","close":171.8945},{"date":"2024-12-02","close":171.9239},{"date":"2024-12-03","close":171.6009},{"date":"2024-12-04","close":168.6941},{"date":"2024-12-05","close":169.9175},{"date":"2024-12-06","close":169.3303},{"date":"2024-12-09","close":171.0822},{"date":"2024-12-10","close":173.4996},{"date":"2024-12-11","close":175.0461},{"date":"2024-12-12","close":176.7099},{"date":"2024-12-13","close":175.9758},{"date":"2024-12-16","close":174.2924},{"date":"2024-12-17","close":173.8911},{"date":"2024-12-18","close":172.746},{"date":"2024-12-19","close":172.2469},{"date":"2024-12-20","close":172.9809},{"date":"2024-12-23","close":171.9043},{"date":"2024-12-24","close":173.2843},{"date":"2024-12-26","close":173.7345},{"date":"2024-12-27","close":173.118},{"date":"2024-12-30","close":171.3562},{"date":"2024-12-31","close":171.5715},{"date":"2025-01-02","close":169.2911},{"date":"2025-01-03","close":170.0056},{"date":"2025-01-06","close":166.0222},{"date":"2025-01-07","close":167.6958},{"date":"2025-01-08","close":169.7609},{"date":"2025-01-10","close":168.3418},{"date":"2025-01-13","close":169.5652},{"date":"2025-01-14","close":168.7039},{"date":"2025-01-15","close":168.3124},{"date":"2025-01-16","close":168.8311},{"date":"2025-01-17","close":169.4771},{"date":"2025-01-21","close":171.0333},{"date":"2025-01-22","close":169.849},{"date":"2025-01-23","close":170.4166},{"date":"2025-01-24","close":170.1818},{"date":"2025-01-27","close":173.8226},{"date":"2025-01-28","close":171.4248},{"date":"2025-01-29","close":169.2324},{"date":"2025-01-30","close":170.632},{"date":"2025-01-31","close":170.3873},{"date":"2025-02-03","close":171.0626},{"date":"2025-02-04","close":170.3775},{"date":"2025-02-05","close":169.1051},{"date":"2025-02-06","close":170.172},{"date":"2025-02-07","close":170.1133},{"date":"2025-02-10","close":169.9664},{"date":"2025-02-11","close":167.3336},{"date":"2025-02-12","close":166.5702},{"date":"2025-02-13","close":166.8443},{"date":"2025-02-14","close":162.9294},{"date":"2025-02-18","close":164.2311},{"date":"2025-02-19","close":163.8004},{"date":"2025-02-20","close":165.1119},{"date":"2025-02-21","close":167.4903},{"date":"2025-02-24","close":168.9388},{"date":"2025-02-25","close":170.3481},{"date":"2025-02-26","close":168.1068},{"date":"2025-02-27","close":168.2145},{"date":"2025-02-28","close":169.8979},{"date":"2025-03-03","close":174.2141},{"date":"2025-03-04","close":173.255},{"date":"2025-03-05","close":173.852},{"date":"2025-03-06","close":180.1953},{"date":"2025-03-07","close":187.825},{"date":"2025-03-10","close":186.7154},{"date":"2025-03-11","close":173.4985},{"date":"2025-03-12","close":170.0126},{"date":"2025-03-13","close":172.1532},{"date":"2025-03-14","close":172.654},{"date":"2025-03-17","close":173.9895},{"date":"2025-03-18","close":173.5083},{"date":"2025-03-19","close":173.9698},{"date":"2025-03-20","close":172.1336},{"date":"2025-03-21","close":169.9242},{"date":"2025-03-24","close":169.6984},{"date":"2025-03-25","close":171.623},{"date":"2025-03-26","close":176.1497},{"date":"2025-03-27","close":176.081},{"date":"2025-03-28","close":175.3642},{"date":"2025-03-31","close":179.3018},{"date":"2025-04-01","close":180.6961},{"date":"2025-04-02","close":180.7845},{"date":"2025-04-03","close":181.2656},{"date":"2025-04-04","close":169.502},{"date":"2025-04-07","close":166.3009},{"date":"2025-04-08","close":160.586},{"date":"2025-04-09","close":167.6265},{"date":"2025-04-10","close":167.0668},{"date":"2025-04-11","close":169.6493},{"date":"2025-04-14","close":170.7098},{"date":"2025-04-15","close":170.808},{"date":"2025-04-16","close":168.7754},{"date":"2025-04-17","close":168.7263},{"date":"2025-04-21","close":165.6725},{"date":"2025-04-22","close":169.5609},{"date":"2025-04-23","close":170.0814},{"date":"2025-04-24","close":169.4234},{"date":"2025-04-25","close":167.8425},{"date":"2025-04-28","close":166.9785},{"date":"2025-04-29","close":170.3759},{"date":"2025-04-30","close":170.2974},{"date":"2025-05-01","close":170.7491},{"date":"2025-05-02","close":171.0044},{"date":"2025-05-05","close":169.1583},{"date":"2025-05-06","close":168.9129},{"date":"2025-05-07","close":168.5495},{"date":"2025-05-08","close":176.1792},{"date":"2025-05-09","close":177.6914},{"date":"2025-05-12","close":178.3787},{"date":"2025-05-13","close":175.1187},{"date":"2025-05-14","close":174.6965},{"date":"2025-05-15","close":177.3673},{"date":"2025-05-16","close":179.3705},{"date":"2025-05-19","close":180.9612},{"date":"2025-05-20","close":182.66},{"date":"2025-05-21","close":179.6749},{"date":"2025-05-22","close":178.5555},{"date":"2025-05-23","close":178.7126},{"date":"2025-05-27","close":181.2558},{"date":"2025-05-28","close":178.8108},{"date":"2025-05-29","close":177.3923},{"date":"2025-05-30","close":178.466},{"date":"2025-06-02","close":177.6779},{"date":"2025-06-03","close":177.5203},{"date":"2025-06-04","close":178.8009},{"date":"2025-06-05","close":178.3084},{"date":"2025-06-06","close":179.126},{"date":"2025-06-09","close":177.274},{"date":"2025-06-10","close":176.8308},{"date":"2025-06-11","close":177.1165},{"date":"2025-06-12","close":177.4908},{"date":"2025-06-13","close":176.4269},{"date":"2025-06-16","close":177.9439},{"date":"2025-06-17","close":177.6385},{"date":"2025-06-18","close":178.6827},{"date":"2025-06-20","close":175.6191},{"date":"2025-06-23","close":178.3182},{"date":"2025-06-24","close":178.3182},{"date":"2025-06-25","close":175.4024},{"date":"2025-06-26","close":174.9493},{"date":"2025-06-27","close":175.6585},{"date":"2025-06-30","close":177.4809},{"date":"2025-07-01","close":179.3723},{"date":"2025-07-02","close":176.7421},{"date":"2025-07-03","close":178.6138},{"date":"2025-07-07","close":177.8257},{"date":"2025-07-08","close":177.6287},{"date":"2025-07-09","close":177.077},{"date":"2025-07-10","close":176.88},{"date":"2025-07-11","close":172.5753},{"date":"2025-07-14","close":173.5406},{"date":"2025-07-15","close":172.4078},{"date":"2025-07-16","close":174.8508},{"date":"2025-07-17","close":176.417},{"date":"2025-07-18","close":175.9738},{"date":"2025-07-21","close":174.2203},{"date":"2025-07-22","close":177.8848},{"date":"2025-07-23","close":177.8356},{"date":"2025-07-24","close":178.2},{"date":"2025-07-25","close":173.7179},{"date":"2025-07-28","close":172.7624},{"date":"2025-07-29","close":172.8439},{"date":"2025-07-30","close":170.7848},{"date":"2025-07-31","close":167.3021},{"date":"2025-08-01","close":164.8047},{"date":"2025-08-04","close":167.9573},{"date":"2025-08-05","close":163.5534},{"date":"2025-08-06","close":164.2923},{"date":"2025-08-07","close":161.6619},{"date":"2025-08-08","close":159.1693},{"date":"2025-08-11","close":156.1743},{"date":"2025-08-12","close":157.4255},{"date":"2025-08-13","close":160.9525},{"date":"2025-08-14","close":156.8935},{"date":"2025-08-15","close":158.0166},{"date":"2025-08-18","close":158.4501},{"date":"2025-08-19","close":158.2531},{"date":"2025-08-20","close":161.3761},{"date":"2025-08-21","close":160.8441},{"date":"2025-08-22","close":163.1101},{"date":"2025-08-25","close":159.2875},{"date":"2025-08-26","close":159.6816},{"date":"2025-08-27","close":160.3318},{"date":"2025-08-28","close":160.4107},{"date":"2025-08-29","close":160.8441},{"date":"2025-09-02","close":158.391},{"date":"2025-09-03","close":159.1989},{"date":"2025-09-04","close":159.4747},{"date":"2025-09-05","close":160.4107},{"date":"2025-09-08","close":160.6974},{"date":"2025-09-09","close":160.9149},{"date":"2025-09-10","close":157.3061},{"date":"2025-09-11","close":159.5999},{"date":"2025-09-12","close":158.3146},{"date":"2025-09-15","close":156.6436},{"date":"2025-09-16","close":157.2764},{"date":"2025-09-17","close":157.9784},{"date":"2025-09-18","close":152.7283},{"date":"2025-09-19","close":150.2565},{"date":"2025-09-22","close":149.7423},{"date":"2025-09-23","close":148.3284},{"date":"2025-09-24","close":149.7918},{"date":"2025-09-25","close":146.7761},{"date":"2025-09-26","close":147.6957},{"date":"2025-09-29","close":149.4655},{"date":"2025-09-30","close":147.2507},{"date":"2025-10-01","close":144.6405},{"date":"2025-10-02","close":144.6603},{"date":"2025-10-03","close":144.6108},{"date":"2025-10-06","close":146.0247},{"date":"2025-10-07","close":147.9478},{"date":"2025-10-08","close":147.7451},{"date":"2025-10-09","close":147.6363},{"date":"2025-10-10","close":149.8313},{"date":"2025-10-13","close":150.474},{"date":"2025-10-14","close":152.3822},{"date":"2025-10-15","close":152.7184},{"date":"2025-10-16","close":151.2155},{"date":"2025-10-17","close":151.2056},{"date":"2025-10-20","close":153.3215},{"date":"2025-10-21","close":155.1506},{"date":"2025-10-22","close":155.2297},{"date":"2025-10-23","close":153.9642},{"date":"2025-10-24","close":154.0729},{"date":"2025-10-27","close":154.5376},{"date":"2025-10-28","close":152.5602},{"date":"2025-10-29","close":148.1999},{"date":"2025-10-30","close":148.19},{"date":"2025-10-31","close":147.2606},{"date":"2025-11-03","close":148.9316},{"date":"2025-11-04","close":150.7014},{"date":"2025-11-05","close":158.0278},{"date":"2025-11-06","close":161.2412},{"date":"2025-11-07","close":158.9869},{"date":"2025-11-10","close":160.7765},{"date":"2025-11-11","close":163.8613},{"date":"2025-11-12","close":165.2851},{"date":"2025-11-13","close":163.4065},{"date":"2025-11-14","close":162.1706},{"date":"2025-11-17","close":161.7949},{"date":"2025-11-18","close":162.0915},{"date":"2025-11-19","close":163.9305},{"date":"2025-11-20","close":165.8783},{"date":"2025-11-21","close":168.8741},{"date":"2025-11-24","close":168.6566},{"date":"2025-11-25","close":171.6623},{"date":"2025-11-26","close":171.959},{"date":"2025-11-28","close":172.5126},{"date":"2025-12-01","close":172.2358},{"date":"2025-12-02","close":171.3064},{"date":"2025-12-03","close":174.729},{"date":"2025-12-04","close":178.9055},{"date":"2025-12-05","close":180.2646},{"date":"2025-12-08","close":179.5503},{"date":"2025-12-09","close":178.7368},{"date":"2025-12-10","close":183.449},{"date":"2025-12-11","close":185.6911},{"date":"2025-12-12","close":186.0085},{"date":"2025-12-15","close":186.1573},{"date":"2025-12-16","close":185.4232},{"date":"2025-12-17","close":186.5938},{"date":"2025-12-18","close":182.9133},{"date":"2025-12-19","close":183.0324},{"date":"2025-12-22","close":183.8558},{"date":"2025-12-23","close":183.8359},{"date":"2025-12-24","close":183.707},{"date":"2025-12-26","close":184.6494},{"date":"2025-12-29","close":184.9371},{"date":"2025-12-30","close":183.082},{"date":"2025-12-31","close":181.0284},{"date":"2026-01-02","close":176.9313},{"date":"2026-01-05","close":180.0166},{"date":"2026-01-06","close":184.0839},{"date":"2026-01-07","close":184.4907},{"date":"2026-01-08","close":186.2565},{"date":"2026-01-09","close":187.6553},{"date":"2026-01-12","close":188.7565},{"date":"2026-01-13","close":186.9509},{"date":"2026-01-14","close":191.0679},{"date":"2026-01-15","close":189.7287},{"date":"2026-01-16","close":188.8061},{"date":"2026-01-20","close":185.3637},{"date":"2026-01-21","close":186.326},{"date":"2026-01-22","close":187.199},{"date":"2026-01-23","close":183.6375},{"date":"2026-01-26","close":181.4848},{"date":"2026-01-27","close":177.5364},{"date":"2026-01-28","close":178.3797},{"date":"2026-01-29","close":176.5246},{"date":"2026-01-30","close":177.7845},{"date":"2026-02-02","close":177.7547},{"date":"2026-02-03","close":164.8383},{"date":"2026-02-04","close":172.3976},{"date":"2026-02-05","close":175.5523},{"date":"2026-02-06","close":171.981},{"date":"2026-02-09","close":170.1953},{"date":"2026-02-10","close":169.2628},{"date":"2026-02-11","close":164.3323},{"date":"2026-02-12","close":156.2174},{"date":"2026-02-13","close":155.4436},{"date":"2026-02-17","close":157.3285},{"date":"2026-02-18","close":157.4971},{"date":"2026-02-19","close":159.8582},{"date":"2026-02-20","close":157.9237},{"date":"2026-02-23","close":154.4416},{"date":"2026-02-24","close":154.9376},{"date":"2026-02-25","close":155.2948},{"date":"2026-02-26","close":159.7987},{"date":"2026-02-27","close":161.1677},{"date":"2026-03-02","close":162.8938},{"date":"2026-03-03","close":167.4077},{"date":"2026-03-04","close":167.0902},{"date":"2026-03-05","close":166.3263},{"date":"2026-03-06","close":171.0856},{"date":"2026-03-09","close":170.8467},{"date":"2026-03-10","close":170.2791},{"date":"2026-03-11","close":166.2865},{"date":"2026-03-12","close":165.6194},{"date":"2026-03-13","close":168.0389},{"date":"2026-03-16","close":166.625},{"date":"2026-03-17","close":166.0475},{"date":"2026-03-18","close":164.4346},{"date":"2026-03-19","close":163.7177},{"date":"2026-03-20","close":164.6636},{"date":"2026-03-23","close":162.5926},{"date":"2026-03-24","close":158.1818},{"date":"2026-03-25","close":156.7181},{"date":"2026-03-26","close":156.519},{"date":"2026-03-27","close":152.6458},{"date":"2026-03-30","close":155.7523},{"date":"2026-03-31","close":157.3554},{"date":"2026-04-01","close":154.9558},{"date":"2026-04-02","close":156.7978},{"date":"2026-04-06","close":157.4151},{"date":"2026-04-07","close":157.6341},{"date":"2026-04-08","close":157.2956},{"date":"2026-04-09","close":152.7155},{"date":"2026-04-10","close":146.5623},{"date":"2026-04-13","close":150.7441},{"date":"2026-04-14","close":150.764},{"date":"2026-04-15","close":152.7355},{"date":"2026-04-16","close":153.4822},{"date":"2026-04-17","close":153.3926},{"date":"2026-04-20","close":153.2034},{"date":"2026-04-21","close":154.8264},{"date":"2026-04-22","close":155.2047},{"date":"2026-04-23","close":149.9476},{"date":"2026-04-24","close":150.4952},{"date":"2026-04-27","close":150.3558},{"date":"2026-04-28","close":152.1381},{"date":"2026-04-29","close":153.0839},{"date":"2026-04-30","close":153.0839},{"date":"2026-05-01","close":153.3627},{"date":"2026-05-04","close":151.8593},{"date":"2026-05-05","close":148.693},{"date":"2026-05-06","close":142.261},{"date":"2026-05-07","close":145.3974},{"date":"2026-05-08","close":145.2082},{"date":"2026-05-11","close":143.0277},{"date":"2026-05-12","close":144.103},{"date":"2026-05-13","close":140.8173},{"date":"2026-05-14","close":133.4494},{"date":"2026-05-15","close":136.2771},{"date":"2026-05-18","close":138.5074},{"date":"2026-05-19","close":139.8913},{"date":"2026-05-20","close":139.2143},{"date":"2026-05-21","close":138.9554},{"date":"2026-05-22","close":139.5827},{"date":"2026-05-26","close":136.7649},{"date":"2026-05-27","close":135.6697},{"date":"2026-05-28","close":135.6299},{"date":"2026-05-29","close":135.7295},{"date":"2026-06-01","close":140.2},{"date":"2026-06-02","close":136.03},{"date":"2026-06-03","close":133.13},{"date":"2026-06-04","close":130.73},{"date":"2026-06-05","close":130.11},{"date":"2026-06-08","close":126.37},{"date":"2026-06-09","close":127.35},{"date":"2026-06-10","close":127.59},{"date":"2026-06-11","close":125.96},{"date":"2026-06-12","close":128.23},{"date":"2026-06-15","close":130.35},{"date":"2026-06-16","close":129.29},{"date":"2026-06-17","close":124.22},{"date":"2026-06-18","close":126.23},{"date":"2026-06-22","close":123.42},{"date":"2026-06-23","close":125.25},{"date":"2026-06-24","close":128.06},{"date":"2026-06-25","close":128.71},{"date":"2026-06-26","close":135.0},{"date":"2026-06-29","close":136.73},{"date":"2026-06-30","close":137.74},{"date":"2026-07-01","close":142.42},{"date":"2026-07-02","close":146.87},{"date":"2026-07-06","close":146.38},{"date":"2026-07-07","close":146.71},{"date":"2026-07-08","close":147.37},{"date":"2026-07-09","close":150.22},{"date":"2026-07-10","close":150.32},{"date":"2026-07-13","close":150.73},{"date":"2026-07-14","close":145.37},{"date":"2026-07-15","close":148.47},{"date":"2026-07-16","close":153.84},{"date":"2026-07-17","close":151.67},{"date":"2026-07-20","close":153.16},{"date":"2026-07-21","close":148.9},{"date":"2026-07-22","close":146.155},{"date":"2026-07-23","close":148.23},{"date":"2026-07-24","close":150.58},{"date":"2026-07-27","close":152.98},{"date":"2026-07-28","close":157.43},{"date":"2026-07-29","close":161.15},{"date":"2026-07-30","close":154.24},{"date":"2026-07-31","close":154.04},{"date":"2026-08-03","close":156.53},{"date":"2026-08-04","close":156.63},{"date":"2026-08-05","close":154.35},{"date":"2026-08-06","close":156.94},{"date":"2026-08-07","close":155.95},{"date":"2026-08-10","close":155.08},{"date":"2026-08-11","close":153.63},{"date":"2026-08-12","close":152.31},{"date":"2026-08-13","close":155.86},{"date":"2026-08-14","close":153.31},{"date":"2026-08-17","close":149.87},{"date":"2026-08-18","close":153.12},{"date":"2026-08-19","close":163.06},{"date":"2026-08-20","close":165.08},{"date":"2026-08-21","close":166.2},{"date":"2026-08-24","close":170.51},{"date":"2026-08-25","close":173.62},{"date":"2026-08-26","close":172.39},{"date":"2026-08-27","close":169.64},{"date":"2026-08-28","close":169.73},{"date":"2026-08-31","close":167.91},{"date":"2026-09-01","close":168.1},{"date":"2026-09-02","close":167.03},{"date":"2026-09-03","close":168.37},{"date":"2026-09-04","close":165.64},{"date":"2026-09-08","close":159.83},{"date":"2026-09-09","close":158.48},{"date":"2026-09-10","close":161.42},{"date":"2026-09-11","close":161.12},{"date":"2026-09-14","close":164.55},{"date":"2026-09-15","close":154.07},{"date":"2026-09-16","close":158.98},{"date":"2026-09-17","close":156.21},{"date":"2026-09-18","close":154.85},{"date":"2026-09-21","close":151.56},{"date":"2026-09-22","close":149.1},{"date":"2026-09-23","close":148.33},{"date":"2026-09-24","close":147.75},{"date":"2026-09-25","close":147.79},{"date":"2026-09-28","close":147.82},{"date":"2026-09-29","close":146.22},{"date":"2026-09-30","close":143.24},{"date":"2026-10-01","close":143.84},{"date":"2026-10-02","close":142.54},{"date":"2026-10-05","close":145.12},{"date":"2026-10-06","close":144.43},{"date":"2026-10-07","close":145.69},{"date":"2026-10-08","close":149.05},{"date":"2026-10-09","close":149.31},{"date":"2026-10-12","close":149.63},{"date":"2026-10-13","close":153.08},{"date":"2026-10-14","close":155.26},{"date":"2026-10-15","close":156.47},{"date":"2026-10-16","close":153.19},{"date":"2026-10-19","close":152.79},{"date":"2026-10-20","close":154.71},{"date":"2026-10-21","close":153.41},{"date":"2026-10-22","close":161.8},{"date":"2026-10-23","close":162.55}],"chart_data":[{"date":"2024-10-24","open":179.95,"high":180.7,"low":179.09,"close":180.1,"volume":428208,"rsi_14":58.43,"sma_20":182.5,"sma_60":174.3,"sma_120":170.11},{"date":"2024-10-25","open":180.29,"high":181.05,"low":177.8,"close":178.0,"volume":322029,"rsi_14":59.16,"sma_20":182.82,"sma_60":174.52,"sma_120":170.26},{"date":"2024-10-28","open":179.17,"high":180.03,"low":178.63,"close":179.1,"volume":298046,"rsi_14":58.14,"sma_20":183.18,"sma_60":174.75,"sma_120":170.41},{"date":"2024-10-29","open":178.89,"high":179.21,"low":177.97,"close":178.22,"volume":297710,"rsi_14":50.76,"sma_20":183.32,"sma_60":175.06,"sma_120":170.55},{"date":"2024-10-30","open":178.11,"high":179.21,"low":177.33,"close":178.33,"volume":438983,"rsi_14":54.62,"sma_20":183.49,"sma_60":175.33,"sma_120":170.66},{"date":"2024-10-31","open":177.99,"high":179.52,"low":177.1,"close":177.5,"volume":570220,"rsi_14":43.98,"sma_20":183.4,"sma_60":175.6,"sma_120":170.77},{"date":"2024-11-01","open":177.04,"high":179.09,"low":176.55,"close":178.61,"volume":443078,"rsi_14":44.99,"sma_20":183.45,"sma_60":175.86,"sma_120":170.9},{"date":"2024-11-04","open":178.61,"high":181.88,"low":178.61,"close":179.84,"volume":644495,"rsi_14":48.51,"sma_20":183.67,"sma_60":176.16,"sma_120":171.05},{"date":"2024-11-05","open":179.84,"high":181.28,"low":178.31,"close":181.01,"volume":601739,"rsi_14":49.44,"sma_20":183.89,"sma_60":176.54,"sma_120":171.2},{"date":"2024-11-06","open":184.75,"high":185.02,"low":173.31,"close":176.01,"volume":1436213,"rsi_14":34.64,"sma_20":183.78,"sma_60":176.79,"sma_120":171.29},{"date":"2024-11-07","open":175.93,"high":177.27,"low":173.67,"close":175.59,"volume":720773,"rsi_14":33.33,"sma_20":183.7,"sma_60":177.04,"sma_120":171.38},{"date":"2024-11-08","open":176.13,"high":179.21,"low":174.79,"close":175.4,"volume":560993,"rsi_14":35.14,"sma_20":183.52,"sma_60":177.29,"sma_120":171.47},{"date":"2024-11-11","open":174.68,"high":176.09,"low":171.94,"close":172.75,"volume":685992,"rsi_14":33.21,"sma_20":183.16,"sma_60":177.49,"sma_120":171.54},{"date":"2024-11-12","open":172.87,"high":172.97,"low":171.01,"close":172.8,"volume":547182,"rsi_14":29.03,"sma_20":182.78,"sma_60":177.71,"sma_120":171.6},{"date":"2024-11-13","open":173.37,"high":173.37,"low":169.73,"close":170.69,"volume":639687,"rsi_14":25.18,"sma_20":182.25,"sma_60":177.87,"sma_120":171.65},{"date":"2024-11-14","open":170.79,"high":171.3,"low":167.65,"close":168.26,"volume":568906,"rsi_14":24.73,"sma_20":181.57,"sma_60":177.98,"sma_120":171.69},{"date":"2024-11-15","open":168.71,"high":169.23,"low":167.21,"close":169.0,"volume":1734081,"rsi_14":23.3,"sma_20":180.92,"sma_60":178.14,"sma_120":171.77},{"date":"2024-11-18","open":167.76,"high":169.13,"low":167.56,"close":167.87,"volume":435836,"rsi_14":23.01,"sma_20":180.28,"sma_60":178.27,"sma_120":171.86},{"date":"2024-11-19","open":167.62,"high":168.04,"low":166.56,"close":167.46,"volume":570729,"rsi_14":22.06,"sma_20":179.69,"sma_60":178.31,"sma_120":171.95},{"date":"2024-11-20","open":167.1,"high":167.28,"low":165.48,"close":166.96,"volume":446802,"rsi_14":22.44,"sma_20":179.03,"sma_60":178.31,"sma_120":172.0},{"date":"2024-11-21","open":167.15,"high":168.96,"low":166.35,"close":168.3,"volume":445045,"rsi_14":23.41,"sma_20":178.43,"sma_60":178.29,"sma_120":172.08},{"date":"2024-11-22","open":168.52,"high":169.43,"low":167.52,"close":168.3,"volume":558994,"rsi_14":18.23,"sma_20":177.93,"sma_60":178.3,"sma_120":172.17},{"date":"2024-11-25","open":169.13,"high":169.14,"low":166.97,"close":168.2,"volume":1106753,"rsi_14":12.51,"sma_20":177.37,"sma_60":178.29,"sma_120":172.24},{"date":"2024-11-26","open":168.47,"high":169.16,"low":167.55,"close":168.89,"volume":592363,"rsi_14":22.14,"sma_20":176.89,"sma_60":178.25,"sma_120":172.31},{"date":"2024-11-27","open":169.71,"high":170.78,"low":168.93,"close":169.73,"volume":723614,"rsi_14":27.79,"sma_20":176.45,"sma_60":178.25,"sma_120":172.39},{"date":"2024-11-29","open":169.55,"high":172.19,"low":169.1,"close":171.89,"volume":573129,"rsi_14":38.46,"sma_20":176.16,"sma_60":178.3,"sma_120":172.49},{"date":"2024-12-02","open":172.0,"high":172.18,"low":169.89,"close":171.92,"volume":807903,"rsi_14":44.76,"sma_20":175.79,"sma_60":178.4,"sma_120":172.6},{"date":"2024-12-03","open":171.54,"high":172.18,"low":170.14,"close":171.6,"volume":623048,"rsi_14":43.48,"sma_20":175.34,"sma_60":178.46,"sma_120":172.73},{"date":"2024-12-04","open":171.14,"high":171.57,"low":168.18,"close":168.69,"volume":1265547,"rsi_14":41.04,"sma_20":174.69,"sma_60":178.41,"sma_120":172.85},{"date":"2024-12-05","open":168.34,"high":171.42,"low":167.62,"close":169.92,"volume":650968,"rsi_14":54.39,"sma_20":174.35,"sma_60":178.41,"sma_120":172.95},{"date":"2024-12-06","open":170.52,"high":170.61,"low":168.43,"close":169.33,"volume":574501,"rsi_14":49.23,"sma_20":174.0,"sma_60":178.36,"sma_120":173.01},{"date":"2024-12-09","open":169.44,"high":171.46,"low":168.57,"close":171.08,"volume":530104,"rsi_14":60.01,"sma_20":173.75,"sma_60":178.34,"sma_120":173.12},{"date":"2024-12-10","open":171.49,"high":174.48,"low":169.2,"close":173.5,"volume":691058,"rsi_14":67.94,"sma_20":173.76,"sma_60":178.35,"sma_120":173.21},{"date":"2024-12-11","open":173.63,"high":175.21,"low":172.26,"close":175.05,"volume":780146,"rsi_14":73.02,"sma_20":173.85,"sma_60":178.4,"sma_120":173.31},{"date":"2024-12-12","open":175.31,"high":177.52,"low":175.04,"close":176.71,"volume":672081,"rsi_14":73.52,"sma_20":174.13,"sma_60":178.5,"sma_120":173.43},{"date":"2024-12-13","open":176.43,"high":177.87,"low":175.15,"close":175.98,"volume":530486,"rsi_14":70.44,"sma_20":174.49,"sma_60":178.57,"sma_120":173.54},{"date":"2024-12-16","open":175.92,"high":177.18,"low":174.02,"close":174.29,"volume":537730,"rsi_14":64.61,"sma_20":174.74,"sma_60":178.65,"sma_120":173.63},{"date":"2024-12-17","open":174.15,"high":175.78,"low":173.47,"close":173.89,"volume":386125,"rsi_14":61.92,"sma_20":175.02,"sma_60":178.7,"sma_120":173.72},{"date":"2024-12-18","open":174.55,"high":175.61,"low":172.27,"close":172.75,"volume":1126440,"rsi_14":56.52,"sma_20":175.26,"sma_60":178.74,"sma_120":173.81},{"date":"2024-12-19","open":172.94,"high":174.62,"low":172.2,"close":172.25,"volume":777967,"rsi_14":49.47,"sma_20":175.51,"sma_60":178.84,"sma_120":173.92},{"date":"2024-12-20","open":171.73,"high":174.61,"low":171.24,"close":172.98,"volume":1030514,"rsi_14":53.0,"sma_20":175.72,"sma_60":178.88,"sma_120":174.02},{"date":"2024-12-23","open":171.75,"high":172.84,"low":170.54,"close":171.9,"volume":294860,"rsi_14":50.83,"sma_20":175.87,"sma_60":178.88,"sma_120":174.12},{"date":"2024-12-24","open":171.68,"high":173.7,"low":171.32,"close":173.28,"volume":142747,"rsi_14":63.63,"sma_20":176.11,"sma_60":178.88,"sma_120":174.24},{"date":"2024-12-26","open":173.02,"high":173.98,"low":171.96,"close":173.73,"volume":348750,"rsi_14":61.88,"sma_20":176.33,"sma_60":178.85,"sma_120":174.35},{"date":"2024-12-27","open":172.98,"high":174.21,"low":171.64,"close":173.12,"volume":303199,"rsi_14":61.76,"sma_20":176.47,"sma_60":178.8,"sma_120":174.47},{"date":"2024-12-30","open":172.46,"high":172.46,"low":169.94,"close":171.36,"volume":275834,"rsi_14":50.85,"sma_20":176.42,"sma_60":178.66,"sma_120":174.59},{"date":"2024-12-31","open":172.01,"high":172.72,"low":170.88,"close":171.57,"volume":268397,"rsi_14":43.07,"sma_20":176.4,"sma_60":178.55,"sma_120":174.68},{"date":"2025-01-02","open":172.11,"high":173.02,"low":168.76,"close":169.29,"volume":416824,"rsi_14":30.35,"sma_20":176.28,"sma_60":178.43,"sma_120":174.73},{"date":"2025-01-03","open":169.81,"high":170.55,"low":169.01,"close":170.01,"volume":378348,"rsi_14":25.52,"sma_20":176.35,"sma_60":178.31,"sma_120":174.79},{"date":"2025-01-06","open":169.65,"high":170.16,"low":165.67,"close":166.02,"volume":516897,"rsi_14":20.62,"sma_20":176.15,"sma_60":178.09,"sma_120":174.79},{"date":"2025-01-07","open":165.79,"high":170.56,"low":165.69,"close":167.7,"volume":545976,"rsi_14":30.52,"sma_20":176.07,"sma_60":177.92,"sma_120":174.8},{"date":"2025-01-08","open":168.05,"high":169.88,"low":167.04,"close":169.76,"volume":550340,"rsi_14":38.89,"sma_20":176.0,"sma_60":177.76,"sma_120":174.84},{"date":"2025-01-10","open":168.49,"high":168.7,"low":167.07,"close":168.34,"volume":679677,"rsi_14":38.33,"sma_20":175.74,"sma_60":177.55,"sma_120":174.89},{"date":"2025-01-13","open":168.06,"high":170.76,"low":167.14,"close":169.57,"volume":736448,"rsi_14":43.16,"sma_20":175.46,"sma_60":177.36,"sma_120":174.93},{"date":"2025-01-14","open":169.02,"high":169.32,"low":165.89,"close":168.7,"volume":795742,"rsi_14":39.16,"sma_20":175.05,"sma_60":177.14,"sma_120":174.97},{"date":"2025-01-15","open":170.34,"high":170.92,"low":167.62,"close":168.31,"volume":696976,"rsi_14":40.57,"sma_20":174.66,"sma_60":176.91,"sma_120":175.01},{"date":"2025-01-16","open":168.31,"high":169.94,"low":168.15,"close":168.83,"volume":774929,"rsi_14":37.75,"sma_20":174.38,"sma_60":176.68,"sma_120":175.05},{"date":"2025-01-17","open":170.16,"high":170.64,"low":168.78,"close":169.48,"volume":391361,"rsi_14":38.41,"sma_20":174.15,"sma_60":176.48,"sma_120":175.07},{"date":"2025-01-21","open":169.53,"high":171.88,"low":169.53,"close":171.03,"volume":384022,"rsi_14":44.6,"sma_20":174.06,"sma_60":176.34,"sma_120":175.11},{"date":"2025-01-22","open":170.84,"high":171.06,"low":168.61,"close":169.85,"volume":535180,"rsi_14":45.98,"sma_20":173.94,"sma_60":176.16,"sma_120":175.12},{"date":"2025-01-23","open":169.57,"high":170.49,"low":168.45,"close":170.42,"volume":491907,"rsi_14":46.97,"sma_20":173.81,"sma_60":175.98,"sma_120":175.14},{"date":"2025-01-24","open":169.79,"high":171.02,"low":169.63,"close":170.18,"volume":429253,"rsi_14":52.61,"sma_20":173.72,"sma_60":175.84,"sma_120":175.18},{"date":"2025-01-27","open":170.88,"high":174.63,"low":170.0,"close":173.82,"volume":526719,"rsi_14":59.56,"sma_20":173.75,"sma_60":175.74,"sma_120":175.24},{"date":"2025-01-28","open":173.0,"high":173.61,"low":171.36,"close":171.42,"volume":470224,"rsi_14":64.7,"sma_20":173.63,"sma_60":175.62,"sma_120":175.34},{"date":"2025-01-29","open":170.82,"high":172.15,"low":168.89,"close":169.23,"volume":418032,"rsi_14":54.07,"sma_20":173.43,"sma_60":175.45,"sma_120":175.39},{"date":"2025-01-30","open":169.61,"high":171.9,"low":169.51,"close":170.63,"volume":424685,"rsi_14":52.39,"sma_20":173.4,"sma_60":175.33,"sma_120":175.46},{"date":"2025-01-31","open":169.68,"high":171.32,"low":169.39,"close":170.39,"volume":753129,"rsi_14":56.0,"sma_20":173.34,"sma_60":175.18,"sma_120":175.52},{"date":"2025-02-03","open":169.9,"high":171.74,"low":168.34,"close":171.06,"volume":655520,"rsi_14":54.53,"sma_20":173.43,"sma_60":175.02,"sma_120":175.59},{"date":"2025-02-04","open":170.44,"high":171.51,"low":168.81,"close":170.38,"volume":1014031,"rsi_14":55.12,"sma_20":173.45,"sma_60":174.83,"sma_120":175.68},{"date":"2025-02-05","open":170.47,"high":175.72,"low":168.4,"close":169.11,"volume":1385384,"rsi_14":52.3,"sma_20":173.6,"sma_60":174.7,"sma_120":175.75},{"date":"2025-02-06","open":169.88,"high":170.86,"low":166.98,"close":170.17,"volume":772231,"rsi_14":53.77,"sma_20":173.73,"sma_60":174.6,"sma_120":175.82},{"date":"2025-02-07","open":170.9,"high":171.26,"low":168.02,"close":170.11,"volume":464808,"rsi_14":51.85,"sma_20":173.75,"sma_60":174.5,"sma_120":175.9},{"date":"2025-02-10","open":170.3,"high":171.03,"low":169.4,"close":169.97,"volume":454923,"rsi_14":46.62,"sma_20":173.83,"sma_60":174.44,"sma_120":175.97},{"date":"2025-02-11","open":170.16,"high":170.24,"low":165.46,"close":167.33,"volume":532879,"rsi_14":42.69,"sma_20":173.72,"sma_60":174.34,"sma_120":176.03},{"date":"2025-02-12","open":166.64,"high":166.98,"low":165.49,"close":166.57,"volume":378343,"rsi_14":38.95,"sma_20":173.61,"sma_60":174.26,"sma_120":176.06},{"date":"2025-02-13","open":166.9,"high":168.06,"low":166.49,"close":166.84,"volume":508553,"rsi_14":40.44,"sma_20":173.53,"sma_60":174.23,"sma_120":176.11},{"date":"2025-02-14","open":166.55,"high":167.61,"low":162.71,"close":162.93,"volume":615071,"rsi_14":19.27,"sma_20":173.23,"sma_60":174.12,"sma_120":176.13},{"date":"2025-02-18","open":162.69,"high":165.11,"low":161.95,"close":164.23,"volume":883716,"rsi_14":28.37,"sma_20":172.96,"sma_60":174.04,"sma_120":176.15},{"date":"2025-02-19","open":164.11,"high":164.35,"low":160.71,"close":163.8,"volume":495885,"rsi_14":31.73,"sma_20":172.59,"sma_60":173.97,"sma_120":176.14},{"date":"2025-02-20","open":163.26,"high":165.3,"low":162.73,"close":165.11,"volume":369953,"rsi_14":31.32,"sma_20":172.35,"sma_60":173.93,"sma_120":176.12},{"date":"2025-02-21","open":165.16,"high":168.33,"low":164.92,"close":167.49,"volume":709347,"rsi_14":41.44,"sma_20":172.2,"sma_60":173.91,"sma_120":176.1},{"date":"2025-02-24","open":167.68,"high":171.27,"low":166.66,"close":168.94,"volume":722256,"rsi_14":44.0,"sma_20":172.14,"sma_60":173.91,"sma_120":176.1},{"date":"2025-02-25","open":169.78,"high":172.6,"low":169.07,"close":170.35,"volume":632979,"rsi_14":49.92,"sma_20":171.96,"sma_60":173.94,"sma_120":176.11},{"date":"2025-02-26","open":170.3,"high":170.95,"low":167.91,"close":168.11,"volume":521915,"rsi_14":47.42,"sma_20":171.79,"sma_60":173.92,"sma_120":176.09},{"date":"2025-02-27","open":167.45,"high":169.18,"low":167.45,"close":168.21,"volume":415240,"rsi_14":44.69,"sma_20":171.74,"sma_60":173.88,"sma_120":176.07},{"date":"2025-02-28","open":169.19,"high":170.57,"low":167.38,"close":169.9,"volume":712519,"rsi_14":49.46,"sma_20":171.7,"sma_60":173.84,"sma_120":176.07},{"date":"2025-03-03","open":169.9,"high":174.27,"low":169.9,"close":174.21,"volume":780384,"rsi_14":58.77,"sma_20":171.9,"sma_60":173.88,"sma_120":176.14},{"date":"2025-03-04","open":174.21,"high":179.43,"low":173.14,"close":173.25,"volume":1045136,"rsi_14":63.14,"sma_20":172.01,"sma_60":173.91,"sma_120":176.18},{"date":"2025-03-05","open":171.89,"high":174.39,"low":171.61,"close":173.85,"volume":681645,"rsi_14":66.27,"sma_20":172.19,"sma_60":173.99,"sma_120":176.2},{"date":"2025-03-06","open":173.14,"high":180.49,"low":172.36,"close":180.2,"volume":867860,"rsi_14":72.91,"sma_20":172.72,"sma_60":174.16,"sma_120":176.28},{"date":"2025-03-07","open":180.38,"high":189.53,"low":180.04,"close":187.82,"volume":1300701,"rsi_14":88.49,"sma_20":173.59,"sma_60":174.46,"sma_120":176.41},{"date":"2025-03-10","open":187.03,"high":192.46,"low":185.26,"close":186.72,"volume":1181072,"rsi_14":84.89,"sma_20":174.41,"sma_60":174.72,"sma_120":176.53},{"date":"2025-03-11","open":186.39,"high":186.65,"low":173.49,"close":173.5,"volume":1503684,"rsi_14":60.36,"sma_20":174.56,"sma_60":174.71,"sma_120":176.53},{"date":"2025-03-12","open":173.31,"high":173.49,"low":168.73,"close":170.01,"volume":1020431,"rsi_14":54.7,"sma_20":174.67,"sma_60":174.61,"sma_120":176.51},{"date":"2025-03-13","open":170.15,"high":174.43,"low":170.15,"close":172.15,"volume":600868,"rsi_14":54.46,"sma_20":174.93,"sma_60":174.53,"sma_120":176.52},{"date":"2025-03-14","open":172.62,"high":174.28,"low":171.27,"close":172.65,"volume":613567,"rsi_14":53.5,"sma_20":175.2,"sma_60":174.46,"sma_120":176.52},{"date":"2025-03-17","open":172.1,"high":174.96,"low":171.67,"close":173.99,"volume":676808,"rsi_14":53.42,"sma_20":175.73,"sma_60":174.45,"sma_120":176.55},{"date":"2025-03-18","open":173.49,"high":174.49,"low":172.45,"close":173.51,"volume":547188,"rsi_14":55.59,"sma_20":176.18,"sma_60":174.43,"sma_120":176.56},{"date":"2025-03-19","open":172.66,"high":175.13,"low":172.63,"close":173.97,"volume":457364,"rsi_14":55.95,"sma_20":176.67,"sma_60":174.44,"sma_120":176.59},{"date":"2025-03-20","open":173.62,"high":173.62,"low":170.88,"close":172.13,"volume":493906,"rsi_14":51.91,"sma_20":177.0,"sma_60":174.43,"sma_120":176.63},{"date":"2025-03-21","open":171.78,"high":172.41,"low":168.31,"close":169.92,"volume":935748,"rsi_14":44.18,"sma_20":177.09,"sma_60":174.37,"sma_120":176.63},{"date":"2025-03-24","open":170.67,"high":172.91,"low":169.34,"close":169.7,"volume":532489,"rsi_14":44.97,"sma_20":177.1,"sma_60":174.32,"sma_120":176.6},{"date":"2025-03-25","open":170.01,"high":171.99,"low":168.51,"close":171.62,"volume":550778,"rsi_14":46.69,"sma_20":177.14,"sma_60":174.28,"sma_120":176.58},{"date":"2025-03-26","open":172.05,"high":176.49,"low":171.68,"close":176.15,"volume":499929,"rsi_14":45.08,"sma_20":177.52,"sma_60":174.31,"sma_120":176.58},{"date":"2025-03-27","open":176.48,"high":177.8,"low":175.88,"close":176.08,"volume":373218,"rsi_14":32.48,"sma_20":177.89,"sma_60":174.36,"sma_120":176.58},{"date":"2025-03-28","open":177.03,"high":177.63,"low":174.69,"close":175.36,"volume":327587,"rsi_14":32.87,"sma_20":178.14,"sma_60":174.41,"sma_120":176.54},{"date":"2025-03-31","open":175.63,"high":180.29,"low":174.53,"close":179.3,"volume":810085,"rsi_14":62.17,"sma_20":178.37,"sma_60":174.54,"sma_120":176.54},{"date":"2025-04-01","open":178.97,"high":181.58,"low":177.43,"close":180.7,"volume":740832,"rsi_14":74.55,"sma_20":178.72,"sma_60":174.72,"sma_120":176.58},{"date":"2025-04-02","open":181.66,"high":181.67,"low":178.9,"close":180.78,"volume":585158,"rsi_14":71.9,"sma_20":179.05,"sma_60":174.89,"sma_120":176.6},{"date":"2025-04-03","open":180.76,"high":185.79,"low":179.24,"close":181.27,"volume":648261,"rsi_14":71.87,"sma_20":179.1,"sma_60":175.14,"sma_120":176.62},{"date":"2025-04-04","open":180.29,"high":182.58,"low":169.25,"close":169.5,"volume":879744,"rsi_14":42.55,"sma_20":178.17,"sma_60":175.16,"sma_120":176.54},{"date":"2025-04-07","open":166.76,"high":171.45,"low":160.68,"close":166.3,"volume":1130064,"rsi_14":39.03,"sma_20":177.13,"sma_60":175.1,"sma_120":176.43},{"date":"2025-04-08","open":167.76,"high":167.87,"low":158.82,"close":160.59,"volume":777837,"rsi_14":32.43,"sma_20":176.47,"sma_60":174.96,"sma_120":176.25},{"date":"2025-04-09","open":159.98,"high":168.49,"low":158.22,"close":167.63,"volume":993048,"rsi_14":44.79,"sma_20":176.35,"sma_60":174.91,"sma_120":176.14},{"date":"2025-04-10","open":166.72,"high":169.63,"low":163.61,"close":167.07,"volume":761135,"rsi_14":46.57,"sma_20":176.09,"sma_60":174.88,"sma_120":176.01},{"date":"2025-04-11","open":167.79,"high":170.9,"low":162.69,"close":169.65,"volume":547866,"rsi_14":49.94,"sma_20":175.94,"sma_60":174.89,"sma_120":175.9},{"date":"2025-04-14","open":169.97,"high":172.61,"low":169.72,"close":170.71,"volume":517642,"rsi_14":48.94,"sma_20":175.77,"sma_60":174.91,"sma_120":175.8},{"date":"2025-04-15","open":171.51,"high":172.32,"low":170.05,"close":170.81,"volume":415545,"rsi_14":43.1,"sma_20":175.63,"sma_60":174.92,"sma_120":175.7},{"date":"2025-04-16","open":171.16,"high":171.69,"low":167.68,"close":168.78,"volume":487687,"rsi_14":41.02,"sma_20":175.37,"sma_60":174.88,"sma_120":175.61},{"date":"2025-04-17","open":170.13,"high":170.56,"low":167.27,"close":168.73,"volume":400933,"rsi_14":41.7,"sma_20":175.2,"sma_60":174.85,"sma_120":175.5},{"date":"2025-04-21","open":168.73,"high":169.29,"low":164.2,"close":165.67,"volume":543532,"rsi_14":32.58,"sma_20":174.98,"sma_60":174.76,"sma_120":175.37},{"date":"2025-04-22","open":166.98,"high":169.8,"low":165.41,"close":169.56,"volume":544556,"rsi_14":36.62,"sma_20":174.97,"sma_60":174.74,"sma_120":175.29},{"date":"2025-04-23","open":169.88,"high":171.7,"low":168.99,"close":170.08,"volume":505226,"rsi_14":37.27,"sma_20":174.89,"sma_60":174.67,"sma_120":175.2},{"date":"2025-04-24","open":169.62,"high":170.49,"low":168.02,"close":169.42,"volume":475941,"rsi_14":35.98,"sma_20":174.55,"sma_60":174.62,"sma_120":175.12},{"date":"2025-04-25","open":168.33,"high":169.88,"low":166.44,"close":167.84,"volume":429598,"rsi_14":47.41,"sma_20":174.13,"sma_60":174.59,"sma_120":175.02},{"date":"2025-04-28","open":167.92,"high":169.36,"low":166.51,"close":166.98,"volume":541268,"rsi_14":51.14,"sma_20":173.71,"sma_60":174.52,"sma_120":174.92},{"date":"2025-04-29","open":167.01,"high":170.38,"low":166.33,"close":170.38,"volume":660016,"rsi_14":67.87,"sma_20":173.25,"sma_60":174.51,"sma_120":174.84},{"date":"2025-04-30","open":169.77,"high":170.37,"low":165.66,"close":170.3,"volume":914317,"rsi_14":56.54,"sma_20":172.72,"sma_60":174.49,"sma_120":174.75},{"date":"2025-05-01","open":170.03,"high":171.68,"low":168.54,"close":170.75,"volume":878806,"rsi_14":59.06,"sma_20":172.21,"sma_60":174.48,"sma_120":174.65},{"date":"2025-05-02","open":172.49,"high":174.46,"low":170.88,"close":171.0,"volume":671591,"rsi_14":53.77,"sma_20":171.69,"sma_60":174.5,"sma_120":174.6},{"date":"2025-05-05","open":170.35,"high":170.57,"low":168.82,"close":169.16,"volume":578334,"rsi_14":45.87,"sma_20":171.67,"sma_60":174.48,"sma_120":174.54},{"date":"2025-05-06","open":168.26,"high":169.45,"low":166.25,"close":168.91,"volume":918574,"rsi_14":44.99,"sma_20":171.8,"sma_60":174.45,"sma_120":174.47},{"date":"2025-05-07","open":161.21,"high":170.05,"low":161.21,"close":168.55,"volume":1761411,"rsi_14":49.35,"sma_20":172.21,"sma_60":174.41,"sma_120":174.43},{"date":"2025-05-08","open":169.18,"high":176.18,"low":169.13,"close":176.18,"volume":1142987,"rsi_14":65.01,"sma_20":172.64,"sma_60":174.56,"sma_120":174.45},{"date":"2025-05-09","open":175.96,"high":178.32,"low":175.54,"close":177.69,"volume":631326,"rsi_14":75.8,"sma_20":173.19,"sma_60":174.73,"sma_120":174.5},{"date":"2025-05-12","open":178.32,"high":178.76,"low":176.45,"close":178.38,"volume":652357,"rsi_14":71.95,"sma_20":173.63,"sma_60":174.92,"sma_120":174.57},{"date":"2025-05-13","open":178.43,"high":178.79,"low":174.85,"close":175.12,"volume":613326,"rsi_14":61.03,"sma_20":173.85,"sma_60":175.12,"sma_120":174.62},{"date":"2025-05-14","open":175.12,"high":175.65,"low":173.22,"close":174.7,"volume":613591,"rsi_14":61.67,"sma_20":174.05,"sma_60":175.29,"sma_120":174.67},{"date":"2025-05-15","open":175.01,"high":177.59,"low":174.25,"close":177.37,"volume":754875,"rsi_14":70.11,"sma_20":174.49,"sma_60":175.51,"sma_120":174.74},{"date":"2025-05-16","open":177.83,"high":179.47,"low":177.32,"close":179.37,"volume":650553,"rsi_14":74.96,"sma_20":175.03,"sma_60":175.74,"sma_120":174.84},{"date":"2025-05-19","open":178.9,"high":181.54,"low":177.04,"close":180.96,"volume":477760,"rsi_14":72.99,"sma_20":175.81,"sma_60":175.96,"sma_120":174.94},{"date":"2025-05-20","open":181.11,"high":182.79,"low":179.89,"close":182.66,"volume":805669,"rsi_14":75.09,"sma_20":176.48,"sma_60":176.18,"sma_120":175.05},{"date":"2025-05-21","open":181.57,"high":183.15,"low":179.41,"close":179.67,"volume":662325,"rsi_14":66.43,"sma_20":176.97,"sma_60":176.33,"sma_120":175.14},{"date":"2025-05-22","open":179.47,"high":179.74,"low":177.91,"close":178.56,"volume":534163,"rsi_14":63.47,"sma_20":177.43,"sma_60":176.5,"sma_120":175.21},{"date":"2025-05-23","open":178.55,"high":179.63,"low":177.31,"close":178.71,"volume":522864,"rsi_14":68.13,"sma_20":177.98,"sma_60":176.67,"sma_120":175.28},{"date":"2025-05-27","open":179.67,"high":181.26,"low":178.59,"close":181.26,"volume":825818,"rsi_14":71.55,"sma_20":178.71,"sma_60":176.85,"sma_120":175.35},{"date":"2025-05-28","open":181.17,"high":181.84,"low":178.62,"close":178.81,"volume":573114,"rsi_14":66.7,"sma_20":179.14,"sma_60":176.92,"sma_120":175.4},{"date":"2025-05-29","open":178.37,"high":178.37,"low":175.23,"close":177.39,"volume":868500,"rsi_14":51.29,"sma_20":179.47,"sma_60":176.97,"sma_120":175.44},{"date":"2025-05-30","open":177.45,"high":178.66,"low":176.7,"close":178.47,"volume":875817,"rsi_14":50.42,"sma_20":179.84,"sma_60":177.03,"sma_120":175.51},{"date":"2025-06-02","open":177.3,"high":177.79,"low":175.3,"close":177.68,"volume":426779,"rsi_14":47.44,"sma_20":180.15,"sma_60":176.98,"sma_120":175.57},{"date":"2025-06-03","open":176.72,"high":177.83,"low":175.22,"close":177.52,"volume":450191,"rsi_14":54.24,"sma_20":180.55,"sma_60":176.8,"sma_120":175.63},{"date":"2025-06-04","open":178.13,"high":180.08,"low":177.46,"close":178.8,"volume":521050,"rsi_14":57.86,"sma_20":181.02,"sma_60":176.65,"sma_120":175.69},{"date":"2025-06-05","open":179.28,"high":179.37,"low":177.75,"close":178.31,"volume":395891,"rsi_14":50.92,"sma_20":181.49,"sma_60":176.72,"sma_120":175.72},{"date":"2025-06-06","open":179.51,"high":180.6,"low":177.71,"close":179.13,"volume":277436,"rsi_14":47.87,"sma_20":181.61,"sma_60":176.87,"sma_120":175.74},{"date":"2025-06-09","open":178.77,"high":178.77,"low":175.05,"close":177.27,"volume":389624,"rsi_14":39.03,"sma_20":181.56,"sma_60":176.95,"sma_120":175.74},{"date":"2025-06-10","open":176.98,"high":178.01,"low":174.71,"close":176.83,"volume":692501,"rsi_14":32.36,"sma_20":181.45,"sma_60":177.01,"sma_120":175.73},{"date":"2025-06-11","open":177.02,"high":177.92,"low":175.76,"close":177.12,"volume":368195,"rsi_14":39.85,"sma_20":181.52,"sma_60":177.05,"sma_120":175.75},{"date":"2025-06-12","open":177.27,"high":177.54,"low":176.05,"close":177.49,"volume":354501,"rsi_14":44.44,"sma_20":181.64,"sma_60":177.11,"sma_120":175.77},{"date":"2025-06-13","open":176.57,"high":177.76,"low":175.72,"close":176.43,"volume":483014,"rsi_14":40.86,"sma_20":181.56,"sma_60":177.14,"sma_120":175.79},{"date":"2025-06-16","open":176.52,"high":178.5,"low":176.43,"close":177.94,"volume":620299,"rsi_14":36.66,"sma_20":181.46,"sma_60":177.23,"sma_120":175.83},{"date":"2025-06-17","open":177.18,"high":178.1,"low":175.91,"close":177.64,"volume":530762,"rsi_14":42.99,"sma_20":181.26,"sma_60":177.35,"sma_120":175.86},{"date":"2025-06-18","open":177.77,"high":179.21,"low":177.09,"close":178.68,"volume":667949,"rsi_14":55.61,"sma_20":181.03,"sma_60":177.49,"sma_120":175.91},{"date":"2025-06-20","open":179.19,"high":180.5,"low":174.54,"close":175.62,"volume":888073,"rsi_14":39.44,"sma_20":180.8,"sma_60":177.55,"sma_120":175.92},{"date":"2025-06-23","open":175.82,"high":178.61,"low":174.8,"close":178.32,"volume":506137,"rsi_14":52.08,"sma_20":180.75,"sma_60":177.58,"sma_120":175.95},{"date":"2025-06-24","open":179.11,"high":180.85,"low":177.53,"close":178.32,"volume":432811,"rsi_14":52.62,"sma_20":180.71,"sma_60":177.61,"sma_120":175.98},{"date":"2025-06-25","open":177.98,"high":178.15,"low":175.11,"close":175.4,"volume":399050,"rsi_14":39.93,"sma_20":180.38,"sma_60":177.6,"sma_120":176.01},{"date":"2025-06-26","open":175.87,"high":176.84,"low":174.38,"close":174.95,"volume":502518,"rsi_14":40.02,"sma_20":180.15,"sma_60":177.52,"sma_120":176.03},{"date":"2025-06-27","open":175.23,"high":176.03,"low":174.38,"close":175.66,"volume":687160,"rsi_14":39.63,"sma_20":180.07,"sma_60":177.42,"sma_120":176.07},{"date":"2025-06-30","open":176.1,"high":177.88,"low":174.31,"close":177.48,"volume":543286,"rsi_14":50.62,"sma_20":180.02,"sma_60":177.35,"sma_120":176.12},{"date":"2025-07-01","open":177.35,"high":180.57,"low":176.97,"close":179.37,"volume":618768,"rsi_14":57.0,"sma_20":180.1,"sma_60":177.31,"sma_120":176.23},{"date":"2025-07-02","open":178.49,"high":179.29,"low":174.72,"close":176.74,"volume":419245,"rsi_14":49.1,"sma_20":180.06,"sma_60":177.43,"sma_120":176.3},{"date":"2025-07-03","open":177.5,"high":179.36,"low":175.84,"close":178.61,"volume":245514,"rsi_14":52.55,"sma_20":180.05,"sma_60":177.63,"sma_120":176.36},{"date":"2025-07-07","open":177.89,"high":179.0,"low":176.73,"close":177.83,"volume":333608,"rsi_14":53.22,"sma_20":180.03,"sma_60":177.91,"sma_120":176.43},{"date":"2025-07-08","open":177.09,"high":179.39,"low":176.94,"close":177.63,"volume":527634,"rsi_14":49.23,"sma_20":179.95,"sma_60":178.07,"sma_120":176.49},{"date":"2025-07-09","open":177.93,"high":178.35,"low":175.55,"close":177.08,"volume":344778,"rsi_14":48.64,"sma_20":179.94,"sma_60":178.23,"sma_120":176.55},{"date":"2025-07-10","open":176.24,"high":178.5,"low":175.34,"close":176.88,"volume":243828,"rsi_14":45.45,"sma_20":179.94,"sma_60":178.34,"sma_120":176.62},{"date":"2025-07-11","open":176.68,"high":176.68,"low":172.42,"close":172.58,"volume":439436,"rsi_14":42.76,"sma_20":179.71,"sma_60":178.36,"sma_120":176.64},{"date":"2025-07-14","open":172.37,"high":174.95,"low":172.35,"close":173.54,"volume":327374,"rsi_14":37.62,"sma_20":179.51,"sma_60":178.4,"sma_120":176.66},{"date":"2025-07-15","open":172.89,"high":174.66,"low":172.41,"close":172.41,"volume":729672,"rsi_14":35.54,"sma_20":179.31,"sma_60":178.45,"sma_120":176.67},{"date":"2025-07-16","open":173.41,"high":174.95,"low":172.72,"close":174.85,"volume":439574,"rsi_14":48.62,"sma_20":179.15,"sma_60":178.55,"sma_120":176.7},{"date":"2025-07-17","open":174.66,"high":176.66,"low":173.86,"close":176.42,"volume":427705,"rsi_14":53.48,"sma_20":179.09,"sma_60":178.72,"sma_120":176.74},{"date":"2025-07-18","open":177.31,"high":177.69,"low":175.76,"close":175.97,"volume":430506,"rsi_14":50.76,"sma_20":178.95,"sma_60":178.82,"sma_120":176.78},{"date":"2025-07-21","open":175.79,"high":176.7,"low":173.77,"close":174.22,"volume":371974,"rsi_14":42.14,"sma_20":178.88,"sma_60":178.88,"sma_120":176.77},{"date":"2025-07-22","open":175.69,"high":178.17,"low":175.5,"close":177.88,"volume":390921,"rsi_14":46.7,"sma_20":178.86,"sma_60":179.02,"sma_120":176.82},{"date":"2025-07-23","open":177.83,"high":178.41,"low":176.4,"close":177.84,"volume":357167,"rsi_14":52.74,"sma_20":178.84,"sma_60":179.18,"sma_120":176.88},{"date":"2025-07-24","open":176.98,"high":179.59,"low":173.63,"close":178.2,"volume":387697,"rsi_14":48.88,"sma_20":178.98,"sma_60":179.36,"sma_120":176.94},{"date":"2025-07-25","open":177.58,"high":177.58,"low":170.04,"close":173.72,"volume":792601,"rsi_14":40.71,"sma_20":178.92,"sma_60":179.4,"sma_120":176.96},{"date":"2025-07-28","open":173.25,"high":173.92,"low":172.53,"close":172.76,"volume":432125,"rsi_14":39.36,"sma_20":178.77,"sma_60":179.44,"sma_120":176.96},{"date":"2025-07-29","open":172.98,"high":174.04,"low":172.08,"close":172.84,"volume":276555,"rsi_14":40.49,"sma_20":178.53,"sma_60":179.46,"sma_120":176.97},{"date":"2025-07-30","open":173.15,"high":173.92,"low":170.42,"close":170.78,"volume":447897,"rsi_14":37.38,"sma_20":178.09,"sma_60":179.45,"sma_120":176.98},{"date":"2025-07-31","open":169.45,"high":171.07,"low":167.01,"close":167.3,"volume":665223,"rsi_14":38.7,"sma_20":177.61,"sma_60":179.41,"sma_120":176.94},{"date":"2025-08-01","open":167.76,"high":168.44,"low":164.2,"close":164.8,"volume":627096,"rsi_14":32.45,"sma_20":176.91,"sma_60":179.33,"sma_120":176.89},{"date":"2025-08-04","open":165.03,"high":168.11,"low":165.03,"close":167.96,"volume":837812,"rsi_14":41.71,"sma_20":176.41,"sma_60":179.31,"sma_120":176.86},{"date":"2025-08-05","open":167.77,"high":169.04,"low":163.39,"close":163.55,"volume":660318,"rsi_14":30.44,"sma_20":175.7,"sma_60":179.09,"sma_120":176.82},{"date":"2025-08-06","open":163.55,"high":165.73,"low":162.24,"close":164.29,"volume":480872,"rsi_14":28.39,"sma_20":175.05,"sma_60":178.85,"sma_120":176.79},{"date":"2025-08-07","open":164.87,"high":165.21,"low":161.35,"close":161.66,"volume":671193,"rsi_14":26.34,"sma_20":174.27,"sma_60":178.56,"sma_120":176.74},{"date":"2025-08-08","open":162.29,"high":162.76,"low":158.63,"close":159.17,"volume":885112,"rsi_14":25.71,"sma_20":173.59,"sma_60":178.28,"sma_120":176.7},{"date":"2025-08-11","open":158.84,"high":159.5,"low":155.46,"close":156.17,"volume":1114464,"rsi_14":14.21,"sma_20":172.71,"sma_60":177.95,"sma_120":176.62},{"date":"2025-08-12","open":156.88,"high":159.85,"low":156.47,"close":157.43,"volume":1279386,"rsi_14":17.63,"sma_20":171.95,"sma_60":177.61,"sma_120":176.56},{"date":"2025-08-13","open":157.63,"high":161.3,"low":156.14,"close":160.95,"volume":900954,"rsi_14":25.13,"sma_20":171.24,"sma_60":177.28,"sma_120":176.51},{"date":"2025-08-14","open":160.39,"high":160.69,"low":156.69,"close":156.89,"volume":1066859,"rsi_14":25.45,"sma_20":170.25,"sma_60":176.87,"sma_120":176.41},{"date":"2025-08-15","open":156.86,"high":158.82,"low":156.7,"close":158.02,"volume":814354,"rsi_14":28.58,"sma_20":169.34,"sma_60":176.44,"sma_120":176.31},{"date":"2025-08-18","open":158.45,"high":159.44,"low":158.25,"close":158.45,"volume":743960,"rsi_14":29.35,"sma_20":168.53,"sma_60":176.07,"sma_120":176.2},{"date":"2025-08-19","open":158.54,"high":158.73,"low":156.47,"close":158.25,"volume":950463,"rsi_14":31.0,"sma_20":167.54,"sma_60":175.72,"sma_120":176.11},{"date":"2025-08-20","open":156.65,"high":163.68,"low":156.18,"close":161.38,"volume":1769655,"rsi_14":40.92,"sma_20":166.7,"sma_60":175.41,"sma_120":176.04},{"date":"2025-08-21","open":160.92,"high":161.78,"low":159.44,"close":160.84,"volume":1020317,"rsi_14":43.54,"sma_20":165.82,"sma_60":175.06,"sma_120":175.96},{"date":"2025-08-22","open":162.2,"high":163.94,"low":161.31,"close":163.11,"volume":768870,"rsi_14":41.86,"sma_20":165.28,"sma_60":174.78,"sma_120":175.85},{"date":"2025-08-25","open":162.55,"high":162.95,"low":158.78,"close":159.29,"volume":771055,"rsi_14":42.69,"sma_20":164.59,"sma_60":174.48,"sma_120":175.72},{"date":"2025-08-26","open":159.12,"high":159.76,"low":157.93,"close":159.68,"volume":725455,"rsi_14":42.01,"sma_20":163.93,"sma_60":174.16,"sma_120":175.59},{"date":"2025-08-27","open":159.8,"high":160.73,"low":159.69,"close":160.33,"volume":584635,"rsi_14":47.52,"sma_20":163.39,"sma_60":173.86,"sma_120":175.42},{"date":"2025-08-28","open":160.09,"high":160.62,"low":159.46,"close":160.41,"volume":586322,"rsi_14":52.54,"sma_20":163.05,"sma_60":173.57,"sma_120":175.18},{"date":"2025-08-29","open":161.11,"high":162.55,"low":160.29,"close":160.84,"volume":692777,"rsi_14":60.67,"sma_20":162.84,"sma_60":173.27,"sma_120":174.96},{"date":"2025-09-02","open":159.86,"high":160.64,"low":157.63,"close":158.39,"volume":869604,"rsi_14":52.09,"sma_20":162.36,"sma_60":172.93,"sma_120":174.83},{"date":"2025-09-03","open":157.94,"high":159.3,"low":156.82,"close":159.2,"volume":626088,"rsi_14":45.7,"sma_20":162.14,"sma_60":172.59,"sma_120":174.73},{"date":"2025-09-04","open":159.21,"high":159.69,"low":157.51,"close":159.47,"volume":659986,"rsi_14":57.78,"sma_20":161.89,"sma_60":172.29,"sma_120":174.62},{"date":"2025-09-05","open":159.47,"high":161.34,"low":158.64,"close":160.41,"volume":595501,"rsi_14":55.76,"sma_20":161.8,"sma_60":172.01,"sma_120":174.51},{"date":"2025-09-08","open":161.15,"high":161.15,"low":158.62,"close":160.7,"volume":608896,"rsi_14":55.34,"sma_20":161.85,"sma_60":171.72,"sma_120":174.38},{"date":"2025-09-09","open":160.45,"high":161.8,"low":159.91,"close":160.91,"volume":652311,"rsi_14":56.65,"sma_20":162.06,"sma_60":171.43,"sma_120":174.27},{"date":"2025-09-10","open":160.27,"high":160.48,"low":156.96,"close":157.31,"volume":892300,"rsi_14":35.69,"sma_20":162.03,"sma_60":171.09,"sma_120":174.12},{"date":"2025-09-11","open":157.43,"high":159.66,"low":157.12,"close":159.6,"volume":781188,"rsi_14":44.95,"sma_20":161.93,"sma_60":170.77,"sma_120":174.0},{"date":"2025-09-12","open":158.49,"high":159.48,"low":158.07,"close":158.31,"volume":693538,"rsi_14":34.19,"sma_20":161.97,"sma_60":170.44,"sma_120":173.89},{"date":"2025-09-15","open":158.31,"high":158.97,"low":155.93,"close":156.64,"volume":797097,"rsi_14":39.17,"sma_20":161.87,"sma_60":170.05,"sma_120":173.77},{"date":"2025-09-16","open":156.3,"high":157.45,"low":155.59,"close":157.28,"volume":695373,"rsi_14":40.13,"sma_20":161.79,"sma_60":169.73,"sma_120":173.64},{"date":"2025-09-17","open":158.2,"high":160.09,"low":157.66,"close":157.98,"volume":696161,"rsi_14":40.33,"sma_20":161.74,"sma_60":169.38,"sma_120":173.48},{"date":"2025-09-18","open":157.68,"high":158.41,"low":152.65,"close":152.73,"volume":1175920,"rsi_14":29.66,"sma_20":161.28,"sma_60":168.94,"sma_120":173.27},{"date":"2025-09-19","open":153.3,"high":153.48,"low":149.98,"close":150.26,"volume":3452842,"rsi_14":25.01,"sma_20":160.71,"sma_60":168.5,"sma_120":173.05},{"date":"2025-09-22","open":150.35,"high":151.11,"low":148.93,"close":149.74,"volume":921964,"rsi_14":27.4,"sma_20":160.01,"sma_60":168.07,"sma_120":172.79},{"date":"2025-09-23","open":149.74,"high":150.19,"low":147.7,"close":148.33,"volume":642778,"rsi_14":22.75,"sma_20":159.42,"sma_60":167.6,"sma_120":172.51},{"date":"2025-09-24","open":148.46,"high":150.12,"low":148.46,"close":149.79,"volume":884189,"rsi_14":26.88,"sma_20":158.89,"sma_60":167.12,"sma_120":172.24},{"date":"2025-09-25","open":149.79,"high":150.45,"low":146.63,"close":146.78,"volume":1225499,"rsi_14":22.54,"sma_20":158.18,"sma_60":166.56,"sma_120":171.93},{"date":"2025-09-26","open":147.16,"high":148.38,"low":146.66,"close":147.7,"volume":1246142,"rsi_14":24.47,"sma_20":157.51,"sma_60":166.06,"sma_120":171.74},{"date":"2025-09-29","open":148.34,"high":150.1,"low":146.82,"close":149.47,"volume":988632,"rsi_14":28.81,"sma_20":156.9,"sma_60":165.55,"sma_120":171.59},{"date":"2025-09-30","open":148.71,"high":148.88,"low":145.92,"close":147.25,"volume":947235,"rsi_14":30.37,"sma_20":156.31,"sma_60":165.03,"sma_120":171.47},{"date":"2025-10-01","open":146.77,"high":147.23,"low":144.0,"close":144.64,"volume":1712706,"rsi_14":21.16,"sma_20":155.55,"sma_60":164.46,"sma_120":171.26},{"date":"2025-10-02","open":144.18,"high":145.34,"low":142.49,"close":144.66,"volume":1576669,"rsi_14":22.32,"sma_20":154.77,"sma_60":163.9,"sma_120":171.07},{"date":"2025-10-03","open":144.04,"high":145.95,"low":143.68,"close":144.61,"volume":1869801,"rsi_14":23.9,"sma_20":153.97,"sma_60":163.35,"sma_120":170.84},{"date":"2025-10-06","open":145.33,"high":147.26,"low":143.74,"close":146.02,"volume":1482326,"rsi_14":26.39,"sma_20":153.23,"sma_60":162.89,"sma_120":170.63},{"date":"2025-10-07","open":146.02,"high":148.05,"low":146.02,"close":147.95,"volume":907515,"rsi_14":29.98,"sma_20":152.57,"sma_60":162.45,"sma_120":170.42},{"date":"2025-10-08","open":147.86,"high":149.14,"low":146.55,"close":147.75,"volume":1005772,"rsi_14":37.54,"sma_20":152.09,"sma_60":162.02,"sma_120":170.24},{"date":"2025-10-09","open":148.01,"high":148.01,"low":146.31,"close":147.64,"volume":717962,"rsi_14":42.57,"sma_20":151.48,"sma_60":161.55,"sma_120":170.05},{"date":"2025-10-10","open":148.18,"high":150.68,"low":147.74,"close":149.83,"volume":1721406,"rsi_14":50.23,"sma_20":151.05,"sma_60":161.09,"sma_120":169.91},{"date":"2025-10-13","open":149.68,"high":151.34,"low":148.4,"close":150.47,"volume":1188067,"rsi_14":55.78,"sma_20":150.74,"sma_60":160.65,"sma_120":169.74},{"date":"2025-10-14","open":150.28,"high":153.33,"low":149.83,"close":152.38,"volume":1055600,"rsi_14":56.82,"sma_20":150.5,"sma_60":160.27,"sma_120":169.58},{"date":"2025-10-15","open":152.16,"high":153.67,"low":151.66,"close":152.72,"volume":1044572,"rsi_14":68.21,"sma_20":150.23,"sma_60":159.84,"sma_120":169.43},{"date":"2025-10-16","open":152.44,"high":154.2,"low":151.13,"close":151.22,"volume":1412061,"rsi_14":60.42,"sma_20":150.15,"sma_60":159.38,"sma_120":169.28},{"date":"2025-10-17","open":151.71,"high":152.28,"low":150.11,"close":151.21,"volume":1239589,"rsi_14":55.75,"sma_20":150.2,"sma_60":158.91,"sma_120":169.13},{"date":"2025-10-20","open":152.15,"high":153.59,"low":150.82,"close":153.32,"volume":592872,"rsi_14":70.18,"sma_20":150.38,"sma_60":158.56,"sma_120":168.98},{"date":"2025-10-21","open":152.4,"high":155.97,"low":152.4,"close":155.15,"volume":775346,"rsi_14":86.86,"sma_20":150.73,"sma_60":158.25,"sma_120":168.84},{"date":"2025-10-22","open":154.62,"high":157.2,"low":154.12,"close":155.23,"volume":1019718,"rsi_14":86.91,"sma_20":151.0,"sma_60":157.94,"sma_120":168.7},{"date":"2025-10-23","open":155.08,"high":155.34,"low":153.32,"close":153.96,"volume":829348,"rsi_14":80.11,"sma_20":151.37,"sma_60":157.65,"sma_120":168.55},{"date":"2025-10-24","open":155.01,"high":155.06,"low":153.18,"close":154.07,"volume":600971,"rsi_14":78.28,"sma_20":151.69,"sma_60":157.41,"sma_120":168.41},{"date":"2025-10-27","open":153.5,"high":155.08,"low":152.17,"close":154.54,"volume":776914,"rsi_14":75.8,"sma_20":151.94,"sma_60":157.23,"sma_120":168.28},{"date":"2025-10-28","open":154.35,"high":154.62,"low":152.41,"close":152.56,"volume":762382,"rsi_14":66.55,"sma_20":152.21,"sma_60":156.96,"sma_120":168.14},{"date":"2025-10-29","open":151.58,"high":152.66,"low":145.36,"close":148.2,"volume":1832957,"rsi_14":51.5,"sma_20":152.39,"sma_60":156.69,"sma_120":167.89},{"date":"2025-10-30","open":148.2,"high":150.24,"low":147.85,"close":148.19,"volume":952030,"rsi_14":45.06,"sma_20":152.57,"sma_60":156.41,"sma_120":167.63},{"date":"2025-10-31","open":147.21,"high":149.31,"low":146.91,"close":147.26,"volume":1303250,"rsi_14":40.49,"sma_20":152.71,"sma_60":156.16,"sma_120":167.36},{"date":"2025-11-03","open":146.53,"high":149.4,"low":144.84,"close":148.93,"volume":1158553,"rsi_14":39.64,"sma_20":152.85,"sma_60":155.98,"sma_120":167.13},{"date":"2025-11-04","open":149.85,"high":151.11,"low":148.6,"close":150.7,"volume":1175098,"rsi_14":44.43,"sma_20":152.99,"sma_60":155.87,"sma_120":166.91},{"date":"2025-11-05","open":154.94,"high":158.68,"low":151.93,"close":158.03,"volume":1595682,"rsi_14":64.24,"sma_20":153.51,"sma_60":155.88,"sma_120":166.74},{"date":"2025-11-06","open":160.54,"high":162.97,"low":159.21,"close":161.24,"volume":1330846,"rsi_14":68.5,"sma_20":154.2,"sma_60":155.87,"sma_120":166.58},{"date":"2025-11-07","open":160.95,"high":161.91,"low":158.01,"close":158.99,"volume":1045542,"rsi_14":60.39,"sma_20":154.66,"sma_60":155.9,"sma_120":166.38},{"date":"2025-11-10","open":158.93,"high":161.13,"low":157.98,"close":160.78,"volume":850694,"rsi_14":60.33,"sma_20":155.18,"sma_60":155.93,"sma_120":166.19},{"date":"2025-11-11","open":160.67,"high":164.02,"low":160.67,"close":163.86,"volume":759466,"rsi_14":64.28,"sma_20":155.76,"sma_60":156.02,"sma_120":166.04},{"date":"2025-11-12","open":164.13,"high":165.59,"low":162.59,"close":165.29,"volume":896474,"rsi_14":68.63,"sma_20":156.4,"sma_60":156.12,"sma_120":165.92},{"date":"2025-11-13","open":164.54,"high":166.53,"low":163.17,"close":163.41,"volume":814370,"rsi_14":64.51,"sma_20":157.02,"sma_60":156.15,"sma_120":165.78},{"date":"2025-11-14","open":163.54,"high":163.91,"low":161.1,"close":162.17,"volume":752262,"rsi_14":61.59,"sma_20":157.57,"sma_60":156.16,"sma_120":165.61},{"date":"2025-11-17","open":162.19,"high":162.94,"low":161.0,"close":161.79,"volume":626052,"rsi_14":64.74,"sma_20":158.0,"sma_60":156.13,"sma_120":165.46},{"date":"2025-11-18","open":161.31,"high":162.92,"low":160.57,"close":162.09,"volume":937856,"rsi_14":75.48,"sma_20":158.35,"sma_60":156.17,"sma_120":165.32},{"date":"2025-11-19","open":162.76,"high":164.52,"low":161.57,"close":163.93,"volume":913198,"rsi_14":77.06,"sma_20":158.79,"sma_60":156.23,"sma_120":165.19},{"date":"2025-11-20","open":165.93,"high":170.0,"low":165.37,"close":165.88,"volume":1031780,"rsi_14":80.92,"sma_20":159.39,"sma_60":156.31,"sma_120":165.09},{"date":"2025-11-21","open":165.8,"high":170.73,"low":165.76,"close":168.87,"volume":758462,"rsi_14":81.72,"sma_20":160.14,"sma_60":156.45,"sma_120":165.01},{"date":"2025-11-24","open":168.8,"high":169.52,"low":167.51,"close":168.66,"volume":1001296,"rsi_14":80.05,"sma_20":160.86,"sma_60":156.57,"sma_120":164.92},{"date":"2025-11-25","open":169.38,"high":171.88,"low":169.26,"close":171.66,"volume":577990,"rsi_14":76.67,"sma_20":161.82,"sma_60":156.78,"sma_120":164.86},{"date":"2025-11-26","open":171.67,"high":172.58,"low":171.13,"close":171.96,"volume":540258,"rsi_14":73.67,"sma_20":163.02,"sma_60":156.99,"sma_120":164.79},{"date":"2025-11-28","open":172.45,"high":173.03,"low":171.89,"close":172.51,"volume":404213,"rsi_14":82.29,"sma_20":164.25,"sma_60":157.2,"sma_120":164.75},{"date":"2025-12-01","open":171.57,"high":173.92,"low":171.03,"close":172.24,"volume":773625,"rsi_14":79.49,"sma_20":165.52,"sma_60":157.4,"sma_120":164.7},{"date":"2025-12-02","open":171.76,"high":172.49,"low":170.49,"close":171.31,"volume":960029,"rsi_14":69.25,"sma_20":166.62,"sma_60":157.57,"sma_120":164.64},{"date":"2025-12-03","open":171.32,"high":175.44,"low":170.54,"close":174.73,"volume":979525,"rsi_14":72.33,"sma_20":167.8,"sma_60":157.79,"sma_120":164.61},{"date":"2025-12-04","open":175.31,"high":179.81,"low":174.27,"close":178.91,"volume":1082388,"rsi_14":83.68,"sma_20":168.83,"sma_60":158.14,"sma_120":164.62},{"date":"2025-12-05","open":178.55,"high":180.55,"low":176.99,"close":180.26,"volume":813913,"rsi_14":89.33,"sma_20":169.76,"sma_60":158.48,"sma_120":164.63},{"date":"2025-12-08","open":181.23,"high":184.38,"low":178.04,"close":179.55,"volume":1143554,"rsi_14":88.0,"sma_20":170.77,"sma_60":158.83,"sma_120":164.63},{"date":"2025-12-09","open":179.17,"high":180.68,"low":178.6,"close":178.74,"volume":643121,"rsi_14":84.75,"sma_20":171.65,"sma_60":159.19,"sma_120":164.62},{"date":"2025-12-10","open":178.55,"high":184.36,"low":178.53,"close":183.45,"volume":914255,"rsi_14":86.43,"sma_20":172.61,"sma_60":159.62,"sma_120":164.68},{"date":"2025-12-11","open":183.09,"high":188.16,"low":181.14,"close":185.69,"volume":817234,"rsi_14":86.58,"sma_20":173.61,"sma_60":160.08,"sma_120":164.73},{"date":"2025-12-12","open":185.84,"high":187.84,"low":185.3,"close":186.01,"volume":659320,"rsi_14":85.05,"sma_20":174.72,"sma_60":160.63,"sma_120":164.78},{"date":"2025-12-15","open":186.59,"high":188.44,"low":184.16,"close":186.16,"volume":864365,"rsi_14":85.94,"sma_20":175.9,"sma_60":161.22,"sma_120":164.86},{"date":"2025-12-16","open":187.14,"high":187.95,"low":185.11,"close":185.42,"volume":783632,"rsi_14":80.98,"sma_20":177.06,"sma_60":161.82,"sma_120":164.94},{"date":"2025-12-17","open":185.38,"high":188.26,"low":185.38,"close":186.59,"volume":676840,"rsi_14":81.73,"sma_20":178.27,"sma_60":162.45,"sma_120":165.02},{"date":"2025-12-18","open":186.51,"high":186.9,"low":182.0,"close":182.91,"volume":1090176,"rsi_14":69.43,"sma_20":179.2,"sma_60":163.0,"sma_120":165.06},{"date":"2025-12-19","open":181.92,"high":183.53,"low":180.55,"close":183.03,"volume":2207111,"rsi_14":70.34,"sma_20":180.04,"sma_60":163.6,"sma_120":165.08},{"date":"2025-12-22","open":182.93,"high":185.02,"low":181.8,"close":183.86,"volume":668649,"rsi_14":75.68,"sma_20":180.76,"sma_60":164.2,"sma_120":165.13},{"date":"2025-12-23","open":183.13,"high":184.09,"low":181.54,"close":183.84,"volume":449469,"rsi_14":71.65,"sma_20":181.5,"sma_60":164.77,"sma_120":165.16},{"date":"2025-12-24","open":183.49,"high":184.26,"low":183.22,"close":183.71,"volume":238818,"rsi_14":64.14,"sma_20":182.08,"sma_60":165.37,"sma_120":165.2},{"date":"2025-12-26","open":183.27,"high":184.9,"low":183.18,"close":184.65,"volume":330639,"rsi_14":63.23,"sma_20":182.69,"sma_60":166.03,"sma_120":165.25},{"date":"2025-12-29","open":184.65,"high":185.36,"low":183.96,"close":184.94,"volume":453812,"rsi_14":66.69,"sma_20":183.29,"sma_60":166.7,"sma_120":165.3},{"date":"2025-12-30","open":184.58,"high":185.41,"low":183.04,"close":183.08,"volume":346948,"rsi_14":62.64,"sma_20":183.8,"sma_60":167.34,"sma_120":165.34},{"date":"2025-12-31","open":182.4,"high":183.5,"low":180.92,"close":181.03,"volume":453020,"rsi_14":41.67,"sma_20":184.29,"sma_60":167.92,"sma_120":165.41},{"date":"2026-01-02","open":180.47,"high":180.47,"low":175.95,"close":176.93,"volume":937456,"rsi_14":23.26,"sma_20":184.4,"sma_60":168.4,"sma_120":165.42},{"date":"2026-01-05","open":176.58,"high":181.04,"low":175.08,"close":180.02,"volume":602464,"rsi_14":34.35,"sma_20":184.46,"sma_60":168.93,"sma_120":165.48},{"date":"2026-01-06","open":180.02,"high":185.19,"low":179.78,"close":184.08,"volume":613282,"rsi_14":45.51,"sma_20":184.65,"sma_60":169.54,"sma_120":165.54},{"date":"2026-01-07","open":184.59,"high":185.71,"low":183.4,"close":184.49,"volume":503537,"rsi_14":47.95,"sma_20":184.9,"sma_60":170.11,"sma_120":165.6},{"date":"2026-01-08","open":184.52,"high":188.61,"low":184.52,"close":186.26,"volume":716251,"rsi_14":49.28,"sma_20":185.28,"sma_60":170.7,"sma_120":165.68},{"date":"2026-01-09","open":186.26,"high":188.76,"low":185.77,"close":187.66,"volume":468307,"rsi_14":61.26,"sma_20":185.49,"sma_60":171.29,"sma_120":165.78},{"date":"2026-01-12","open":187.39,"high":188.91,"low":186.67,"close":188.76,"volume":398504,"rsi_14":62.99,"sma_20":185.65,"sma_60":171.89,"sma_120":165.86},{"date":"2026-01-13","open":188.88,"high":188.99,"low":186.26,"close":186.95,"volume":664900,"rsi_14":56.72,"sma_20":185.69,"sma_60":172.48,"sma_120":165.93},{"date":"2026-01-14","open":186.82,"high":191.38,"low":186.37,"close":191.07,"volume":710967,"rsi_14":63.34,"sma_20":185.94,"sma_60":173.14,"sma_120":166.02},{"date":"2026-01-15","open":191.26,"high":191.85,"low":188.93,"close":189.73,"volume":456068,"rsi_14":60.63,"sma_20":186.16,"sma_60":173.74,"sma_120":166.15},{"date":"2026-01-16","open":188.98,"high":189.5,"low":186.7,"close":188.81,"volume":539026,"rsi_14":57.34,"sma_20":186.27,"sma_60":174.3,"sma_120":166.27},{"date":"2026-01-20","open":188.06,"high":188.5,"low":185.19,"close":185.36,"volume":839219,"rsi_14":50.68,"sma_20":186.39,"sma_60":174.8,"sma_120":166.37},{"date":"2026-01-21","open":185.65,"high":188.02,"low":184.54,"close":186.33,"volume":693528,"rsi_14":55.31,"sma_20":186.56,"sma_60":175.33,"sma_120":166.49},{"date":"2026-01-22","open":186.43,"high":188.66,"low":185.37,"close":187.2,"volume":477658,"rsi_14":60.5,"sma_20":186.73,"sma_60":175.88,"sma_120":166.65},{"date":"2026-01-23","open":187.12,"high":187.95,"low":182.25,"close":183.64,"volume":681200,"rsi_14":61.62,"sma_20":186.72,"sma_60":176.36,"sma_120":166.79},{"date":"2026-01-26","open":184.59,"high":185.25,"low":178.02,"close":181.48,"volume":666600,"rsi_14":52.63,"sma_20":186.61,"sma_60":176.84,"sma_120":166.9},{"date":"2026-01-27","open":180.78,"high":181.65,"low":176.58,"close":177.54,"volume":905100,"rsi_14":38.22,"sma_20":186.25,"sma_60":177.32,"sma_120":167.01},{"date":"2026-01-28","open":178.34,"high":183.55,"low":177.25,"close":178.38,"volume":1191900,"rsi_14":39.18,"sma_20":185.92,"sma_60":177.82,"sma_120":167.11},{"date":"2026-01-29","open":178.38,"high":179.62,"low":175.59,"close":176.52,"volume":914700,"rsi_14":32.82,"sma_20":185.59,"sma_60":178.3,"sma_120":167.23},{"date":"2026-01-30","open":176.79,"high":178.42,"low":175.27,"close":177.78,"volume":920300,"rsi_14":32.49,"sma_20":185.42,"sma_60":178.78,"sma_120":167.38},{"date":"2026-02-02","open":177.86,"high":180.92,"low":177.0,"close":177.75,"volume":1011000,"rsi_14":29.71,"sma_20":185.47,"sma_60":179.22,"sma_120":167.55},{"date":"2026-02-03","open":175.15,"high":175.92,"low":164.07,"close":164.84,"volume":1756500,"rsi_14":21.07,"sma_20":184.7,"sma_60":179.33,"sma_120":167.6},{"date":"2026-02-04","open":169.4,"high":174.08,"low":166.58,"close":172.4,"volume":1774900,"rsi_14":27.6,"sma_20":184.11,"sma_60":179.51,"sma_120":167.69},{"date":"2026-02-05","open":175.04,"high":182.33,"low":174.56,"close":175.55,"volume":1338900,"rsi_14":33.7,"sma_20":183.66,"sma_60":179.78,"sma_120":167.84},{"date":"2026-02-06","open":175.25,"high":176.28,"low":169.19,"close":171.98,"volume":1176400,"rsi_14":31.76,"sma_20":182.94,"sma_60":179.96,"sma_120":167.95},{"date":"2026-02-09","open":172.45,"high":175.45,"low":168.77,"close":170.2,"volume":1511822,"rsi_14":42.04,"sma_20":186.04,"sma_60":176.13,"sma_120":166.68},{"date":"2026-02-10","open":169.77,"high":171.6,"low":168.28,"close":169.26,"volume":1573658,"rsi_14":36.6,"sma_20":185.31,"sma_60":176.4,"sma_120":166.68},{"date":"2026-02-11","open":168.2,"high":168.2,"low":163.89,"close":164.33,"volume":1083228,"rsi_14":25.91,"sma_20":184.29,"sma_60":176.67,"sma_120":166.68},{"date":"2026-02-12","open":165.52,"high":166.58,"low":152.95,"close":156.22,"volume":2566380,"rsi_14":20.98,"sma_20":182.84,"sma_60":176.79,"sma_120":166.6},{"date":"2026-02-13","open":156.9,"high":158.09,"low":155.17,"close":155.44,"volume":1121132,"rsi_14":17.71,"sma_20":181.45,"sma_60":176.92,"sma_120":166.54},{"date":"2026-02-17","open":159.56,"high":160.39,"low":156.79,"close":157.33,"volume":1466925,"rsi_14":18.54,"sma_20":180.25,"sma_60":177.06,"sma_120":166.52},{"date":"2026-02-18","open":157.74,"high":159.01,"low":156.06,"close":157.5,"volume":1086700,"rsi_14":28.66,"sma_20":173.46,"sma_60":179.69,"sma_120":167.96},{"date":"2026-02-19","open":156.81,"high":160.15,"low":156.23,"close":159.86,"volume":940200,"rsi_14":33.15,"sma_20":172.13,"sma_60":179.58,"sma_120":167.94},{"date":"2026-02-20","open":160.45,"high":160.45,"low":157.03,"close":157.92,"volume":878842,"rsi_14":30.19,"sma_20":170.65,"sma_60":179.38,"sma_120":167.91},{"date":"2026-02-23","open":156.81,"high":158.37,"low":153.59,"close":154.44,"volume":1611500,"rsi_14":28.24,"sma_20":169.18,"sma_60":179.13,"sma_120":167.85},{"date":"2026-02-24","open":153.77,"high":157.32,"low":153.62,"close":154.94,"volume":1085065,"rsi_14":17.25,"sma_20":178.03,"sma_60":177.11,"sma_120":166.49},{"date":"2026-02-25","open":154.79,"high":155.42,"low":153.53,"close":155.29,"volume":1036285,"rsi_14":10.36,"sma_20":176.58,"sma_60":177.0,"sma_120":166.43},{"date":"2026-02-26","open":156.32,"high":160.85,"low":156.14,"close":159.8,"volume":1134486,"rsi_14":19.01,"sma_20":175.34,"sma_60":177.0,"sma_120":166.45},{"date":"2026-02-27","open":158.17,"high":161.72,"low":156.74,"close":161.17,"volume":1118272,"rsi_14":21.64,"sma_20":174.07,"sma_60":177.0,"sma_120":166.47},{"date":"2026-03-02","open":159.23,"high":164.45,"low":157.62,"close":162.89,"volume":770094,"rsi_14":26.1,"sma_20":172.82,"sma_60":176.97,"sma_120":166.5},{"date":"2026-03-03","open":160.87,"high":168.03,"low":160.54,"close":167.41,"volume":1205335,"rsi_14":31.29,"sma_20":171.75,"sma_60":177.0,"sma_120":166.56},{"date":"2026-03-04","open":166.83,"high":167.55,"low":165.01,"close":167.09,"volume":871902,"rsi_14":29.89,"sma_20":170.75,"sma_60":177.05,"sma_120":166.6},{"date":"2026-03-05","open":165.59,"high":168.3,"low":165.59,"close":166.33,"volume":1050463,"rsi_14":43.49,"sma_20":169.47,"sma_60":177.1,"sma_120":166.63},{"date":"2026-03-06","open":165.17,"high":171.2,"low":163.76,"close":171.09,"volume":1053621,"rsi_14":51.57,"sma_20":168.5,"sma_60":177.24,"sma_120":166.69},{"date":"2026-03-09","open":170.16,"high":172.09,"low":167.26,"close":170.85,"volume":1133142,"rsi_14":58.8,"sma_20":167.56,"sma_60":177.37,"sma_120":166.77},{"date":"2026-03-10","open":170.68,"high":172.05,"low":166.61,"close":170.28,"volume":1336765,"rsi_14":75.91,"sma_20":166.77,"sma_60":177.46,"sma_120":166.84},{"date":"2026-03-11","open":169.99,"high":169.99,"low":164.35,"close":166.29,"volume":792834,"rsi_14":67.56,"sma_20":165.73,"sma_60":177.44,"sma_120":166.88},{"date":"2026-03-12","open":165.52,"high":169.82,"low":164.58,"close":165.62,"volume":1016564,"rsi_14":63.77,"sma_20":164.61,"sma_60":177.37,"sma_120":166.91},{"date":"2026-03-13","open":167.03,"high":168.83,"low":165.12,"close":168.04,"volume":945701,"rsi_14":65.98,"sma_20":164.47,"sma_60":177.34,"sma_120":166.95},{"date":"2026-03-16","open":167.99,"high":168.23,"low":164.33,"close":166.63,"volume":816458,"rsi_14":69.67,"sma_20":164.31,"sma_60":177.23,"sma_120":167.01},{"date":"2026-03-17","open":166.89,"high":169.97,"low":166.01,"close":166.05,"volume":737254,"rsi_14":67.88,"sma_20":164.37,"sma_60":177.11,"sma_120":167.05},{"date":"2026-03-18","open":164.48,"high":166.11,"low":164.27,"close":164.43,"volume":557779,"rsi_14":57.92,"sma_20":164.75,"sma_60":176.96,"sma_120":167.08},{"date":"2026-03-19","open":164.37,"high":167.27,"low":162.96,"close":163.72,"volume":842460,"rsi_14":53.94,"sma_20":165.14,"sma_60":176.8,"sma_120":167.1},{"date":"2026-03-20","open":162.91,"high":165.58,"low":162.58,"close":164.66,"volume":2400930,"rsi_14":52.43,"sma_20":165.48,"sma_60":176.67,"sma_120":167.12},{"date":"2026-03-23","open":164.9,"high":165.81,"low":162.24,"close":162.59,"volume":674509,"rsi_14":37.48,"sma_20":165.68,"sma_60":176.46,"sma_120":167.12},{"date":"2026-03-24","open":161.97,"high":161.97,"low":157.92,"close":158.18,"volume":819252,"rsi_14":31.53,"sma_20":165.82,"sma_60":176.1,"sma_120":167.12},{"date":"2026-03-25","open":158.85,"high":160.7,"low":152.91,"close":156.72,"volume":784036,"rsi_14":31.42,"sma_20":165.86,"sma_60":175.7,"sma_120":167.09},{"date":"2026-03-26","open":156.51,"high":159.4,"low":155.69,"close":156.52,"volume":949795,"rsi_14":15.8,"sma_20":165.66,"sma_60":175.3,"sma_120":167.07},{"date":"2026-03-27","open":156.1,"high":157.4,"low":151.62,"close":152.65,"volume":1073894,"rsi_14":13.5,"sma_20":165.21,"sma_60":174.85,"sma_120":167.02},{"date":"2026-03-30","open":154.6,"high":156.38,"low":153.32,"close":155.75,"volume":757436,"rsi_14":23.56,"sma_20":164.82,"sma_60":174.38,"sma_120":167.0},{"date":"2026-03-31","open":158.12,"high":158.35,"low":154.89,"close":157.36,"volume":817282,"rsi_14":32.2,"sma_20":164.28,"sma_60":173.89,"sma_120":166.99},{"date":"2026-04-01","open":157.46,"high":157.46,"low":153.61,"close":154.96,"volume":997918,"rsi_14":30.12,"sma_20":163.64,"sma_60":173.36,"sma_120":167.0},{"date":"2026-04-02","open":154.61,"high":159.6,"low":153.59,"close":156.8,"volume":1007352,"rsi_14":28.58,"sma_20":163.17,"sma_60":172.86,"sma_120":167.04},{"date":"2026-04-06","open":157.32,"high":158.99,"low":156.11,"close":157.42,"volume":635134,"rsi_14":31.9,"sma_20":162.48,"sma_60":172.38,"sma_120":167.1},{"date":"2026-04-07","open":156.89,"high":160.48,"low":156.3,"close":157.63,"volume":770784,"rsi_14":33.23,"sma_20":161.82,"sma_60":171.88,"sma_120":167.17},{"date":"2026-04-08","open":157.38,"high":159.48,"low":157.03,"close":157.3,"volume":647992,"rsi_14":35.01,"sma_20":161.16,"sma_60":171.44,"sma_120":167.22},{"date":"2026-04-09","open":157.07,"high":157.07,"low":151.57,"close":152.72,"volume":793186,"rsi_14":30.12,"sma_20":160.48,"sma_60":170.92,"sma_120":167.26},{"date":"2026-04-10","open":151.07,"high":151.73,"low":146.28,"close":146.56,"volume":1203329,"rsi_14":22.47,"sma_20":159.52,"sma_60":170.29,"sma_120":167.24},{"date":"2026-04-13","open":146.85,"high":150.77,"low":146.29,"close":150.74,"volume":1149092,"rsi_14":33.07,"sma_20":158.66,"sma_60":169.72,"sma_120":167.25},{"date":"2026-04-14","open":150.93,"high":152.58,"low":150.46,"close":150.76,"volume":933438,"rsi_14":37.88,"sma_20":157.86,"sma_60":169.16,"sma_120":167.27},{"date":"2026-04-15","open":151.17,"high":153.39,"low":150.55,"close":152.74,"volume":904500,"rsi_14":43.6,"sma_20":157.19,"sma_60":168.62,"sma_120":167.33},{"date":"2026-04-16","open":153.23,"high":154.87,"low":152.57,"close":153.48,"volume":673592,"rsi_14":45.2,"sma_20":156.64,"sma_60":168.08,"sma_120":167.39},{"date":"2026-04-17","open":153.67,"high":154.12,"low":152.08,"close":153.39,"volume":877621,"rsi_14":51.34,"sma_20":156.12,"sma_60":167.57,"sma_120":167.46},{"date":"2026-04-20","open":153.22,"high":154.89,"low":152.79,"close":153.2,"volume":578756,"rsi_14":44.89,"sma_20":155.55,"sma_60":167.09,"sma_120":167.51},{"date":"2026-04-21","open":153.1,"high":156.63,"low":152.07,"close":154.83,"volume":1112228,"rsi_14":44.94,"sma_20":155.16,"sma_60":166.71,"sma_120":167.56},{"date":"2026-04-22","open":154.8,"high":155.55,"low":152.6,"close":155.2,"volume":897181,"rsi_14":50.54,"sma_20":155.01,"sma_60":166.29,"sma_120":167.61},{"date":"2026-04-23","open":154.01,"high":154.63,"low":146.71,"close":149.95,"volume":860300,"rsi_14":37.01,"sma_20":154.67,"sma_60":165.7,"sma_120":167.62},{"date":"2026-04-24","open":149.08,"high":150.61,"low":147.72,"close":150.5,"volume":685296,"rsi_14":36.84,"sma_20":154.37,"sma_60":165.12,"sma_120":167.62},{"date":"2026-04-27","open":150.1,"high":152.49,"low":149.86,"close":150.36,"volume":774241,"rsi_14":36.12,"sma_20":154.25,"sma_60":164.51,"sma_120":167.61},{"date":"2026-04-28","open":152.58,"high":153.45,"low":151.17,"close":152.14,"volume":621870,"rsi_14":40.68,"sma_20":154.07,"sma_60":163.9,"sma_120":167.6},{"date":"2026-04-29","open":152.7,"high":153.65,"low":151.89,"close":153.08,"volume":734321,"rsi_14":50.77,"sma_20":153.85,"sma_60":163.3,"sma_120":167.59},{"date":"2026-04-30","open":151.38,"high":153.55,"low":151.03,"close":153.08,"volume":950370,"rsi_14":68.25,"sma_20":153.76,"sma_60":162.72,"sma_120":167.6},{"date":"2026-05-01","open":154.39,"high":155.41,"low":152.28,"close":153.36,"volume":832187,"rsi_14":59.37,"sma_20":153.59,"sma_60":162.07,"sma_120":167.61},{"date":"2026-05-04","open":152.29,"high":154.77,"low":151.4,"close":151.86,"volume":1101474,"rsi_14":53.54,"sma_20":153.31,"sma_60":161.43,"sma_120":167.58},{"date":"2026-05-05","open":150.27,"high":150.81,"low":147.26,"close":148.69,"volume":1092343,"rsi_14":37.86,"sma_20":152.86,"sma_60":160.75,"sma_120":167.52},{"date":"2026-05-06","open":148.22,"high":148.22,"low":141.2,"close":142.26,"volume":1932719,"rsi_14":24.88,"sma_20":152.1,"sma_60":160.01,"sma_120":167.4},{"date":"2026-05-07","open":141.77,"high":146.54,"low":141.77,"close":145.4,"volume":1202956,"rsi_14":34.25,"sma_20":151.74,"sma_60":159.32,"sma_120":167.32},{"date":"2026-05-08","open":144.26,"high":146.02,"low":142.0,"close":145.21,"volume":1171581,"rsi_14":34.25,"sma_20":151.67,"sma_60":158.6,"sma_120":167.24},{"date":"2026-05-11","open":144.24,"high":145.82,"low":142.31,"close":143.03,"volume":1306463,"rsi_14":27.26,"sma_20":151.28,"sma_60":158.14,"sma_120":167.13},{"date":"2026-05-12","open":145.07,"high":146.46,"low":143.59,"close":144.1,"volume":1279213,"rsi_14":29.16,"sma_20":150.95,"sma_60":157.71,"sma_120":167.05},{"date":"2026-05-13","open":142.44,"high":143.26,"low":138.4,"close":140.82,"volume":1196825,"rsi_14":31.49,"sma_20":150.35,"sma_60":157.3,"sma_120":166.98},{"date":"2026-05-14","open":141.73,"high":141.84,"low":131.79,"close":133.45,"volume":2265352,"rsi_14":22.93,"sma_20":149.34,"sma_60":156.91,"sma_120":166.85},{"date":"2026-05-15","open":136.37,"high":138.55,"low":135.38,"close":136.28,"volume":2467132,"rsi_14":29.4,"sma_20":148.48,"sma_60":156.58,"sma_120":166.75},{"date":"2026-05-18","open":135.72,"high":139.62,"low":134.13,"close":138.51,"volume":1959615,"rsi_14":30.31,"sma_20":147.75,"sma_60":156.26,"sma_120":166.66},{"date":"2026-05-19","open":140.06,"high":144.04,"low":137.77,"close":139.89,"volume":1545159,"rsi_14":31.18,"sma_20":147.0,"sma_60":155.94,"sma_120":166.56},{"date":"2026-05-20","open":138.06,"high":139.83,"low":136.13,"close":139.21,"volume":1044342,"rsi_14":30.59,"sma_20":146.19,"sma_60":155.67,"sma_120":166.39},{"date":"2026-05-21","open":137.98,"high":140.9,"low":136.2,"close":138.96,"volume":1235526,"rsi_14":29.83,"sma_20":145.64,"sma_60":155.39,"sma_120":166.19},{"date":"2026-05-22","open":138.84,"high":141.43,"low":138.56,"close":139.58,"volume":1082835,"rsi_14":32.38,"sma_20":145.09,"sma_60":155.04,"sma_120":166.02},{"date":"2026-05-26","open":138.29,"high":138.29,"low":136.19,"close":136.76,"volume":1558652,"rsi_14":32.71,"sma_20":144.41,"sma_60":154.62,"sma_120":165.81},{"date":"2026-05-27","open":136.12,"high":138.85,"low":135.03,"close":135.67,"volume":1221167,"rsi_14":38.7,"sma_20":143.58,"sma_60":154.16,"sma_120":165.57},{"date":"2026-05-28","open":135.67,"high":136.21,"low":134.52,"close":135.63,"volume":1378872,"rsi_14":31.26,"sma_20":142.71,"sma_60":153.61,"sma_120":165.31},{"date":"2026-05-29","open":135.63,"high":137.31,"low":134.58,"close":135.73,"volume":8160955,"rsi_14":31.75,"sma_20":141.83,"sma_60":153.08,"sma_120":165.07},{"date":"2026-06-01","open":136.43,"high":141.6,"low":136.26,"close":140.2,"volume":1969606,"rsi_14":43.79,"sma_20":141.14,"sma_60":152.63,"sma_120":164.87},{"date":"2026-06-02","open":138.77,"high":138.81,"low":135.66,"close":136.03,"volume":1243561,"rsi_14":35.9,"sma_20":140.32,"sma_60":152.04,"sma_120":164.64},{"date":"2026-06-03","open":135.91,"high":135.91,"low":131.39,"close":133.13,"volume":1416786,"rsi_14":36.38,"sma_20":139.51,"sma_60":151.39,"sma_120":164.38},{"date":"2026-06-04","open":135.49,"high":136.7,"low":130.66,"close":130.73,"volume":1389579,"rsi_14":43.52,"sma_20":138.9,"sma_60":150.72,"sma_120":164.09},{"date":"2026-06-05","open":130.96,"high":132.46,"low":129.25,"close":130.11,"volume":1621074,"rsi_14":35.46,"sma_20":138.1,"sma_60":150.11,"sma_120":163.78},{"date":"2026-06-08","open":128.95,"high":129.27,"low":126.14,"close":126.37,"volume":1333575,"rsi_14":24.25,"sma_20":137.13,"sma_60":149.44,"sma_120":163.41},{"date":"2026-06-09","open":125.24,"high":127.78,"low":124.78,"close":127.35,"volume":1347280,"rsi_14":22.98,"sma_20":136.32,"sma_60":148.75,"sma_120":163.04},{"date":"2026-06-10","open":127.35,"high":130.6,"low":125.8,"close":127.59,"volume":1333421,"rsi_14":24.4,"sma_20":135.46,"sma_60":148.09,"sma_120":162.66},{"date":"2026-06-11","open":128.05,"high":129.12,"low":125.75,"close":125.96,"volume":1816805,"rsi_14":23.08,"sma_20":134.69,"sma_60":147.41,"sma_120":162.26},{"date":"2026-06-12","open":125.96,"high":128.83,"low":124.63,"close":128.23,"volume":1411620,"rsi_14":27.77,"sma_20":134.4,"sma_60":146.79,"sma_120":161.88},{"date":"2026-06-15","open":129.47,"high":133.13,"low":128.29,"close":130.35,"volume":2208729,"rsi_14":36.62,"sma_20":134.07,"sma_60":146.22,"sma_120":161.51},{"date":"2026-06-16","open":131.15,"high":131.35,"low":128.67,"close":129.29,"volume":1420501,"rsi_14":36.67,"sma_20":133.58,"sma_60":145.62,"sma_120":161.15},{"date":"2026-06-17","open":127.68,"high":130.73,"low":123.56,"close":124.22,"volume":1710889,"rsi_14":30.76,"sma_20":132.76,"sma_60":144.97,"sma_120":160.72},{"date":"2026-06-18","open":125.63,"high":126.72,"low":122.87,"close":126.23,"volume":5769877,"rsi_14":34.75,"sma_20":132.08,"sma_60":144.43,"sma_120":160.27},{"date":"2026-06-22","open":124.56,"high":125.29,"low":121.04,"close":123.42,"volume":1738954,"rsi_14":23.8,"sma_20":131.28,"sma_60":143.86,"sma_120":159.78},{"date":"2026-06-23","open":125.2,"high":126.96,"low":125.04,"close":125.25,"volume":1528626,"rsi_14":31.84,"sma_20":130.53,"sma_60":143.33,"sma_120":157.89},{"date":"2026-06-24","open":124.48,"high":129.29,"low":124.33,"close":128.06,"volume":1125428,"rsi_14":41.43,"sma_20":130.07,"sma_60":142.91,"sma_120":158.88},{"date":"2026-06-25","open":126.87,"high":129.8,"low":125.24,"close":128.71,"volume":1611931,"rsi_14":46.37,"sma_20":129.69,"sma_60":142.45,"sma_120":158.41},{"date":"2026-06-26","open":129.67,"high":135.56,"low":129.67,"close":135.0,"volume":2148974,"rsi_14":57.3,"sma_20":129.63,"sma_60":142.06,"sma_120":157.98},{"date":"2026-06-29","open":135.73,"high":137.34,"low":133.62,"close":136.73,"volume":1803629,"rsi_14":66.44,"sma_20":129.65,"sma_60":141.75,"sma_120":157.55},{"date":"2026-06-30","open":135.05,"high":138.5,"low":134.5,"close":137.74,"volume":1083771,"rsi_14":66.48,"sma_20":129.53,"sma_60":141.42,"sma_120":157.14},{"date":"2026-07-01","open":139.4,"high":145.1,"low":139.37,"close":142.42,"volume":1385639,"rsi_14":70.61,"sma_20":129.84,"sma_60":141.16,"sma_120":156.77},{"date":"2026-07-02","open":142.98,"high":147.61,"low":142.98,"close":146.87,"volume":1111732,"rsi_14":76.95,"sma_20":130.53,"sma_60":140.97,"sma_120":156.42},{"date":"2026-07-06","open":146.82,"high":148.12,"low":144.27,"close":146.38,"volume":1257345,"rsi_14":74.52,"sma_20":131.31,"sma_60":140.77,"sma_120":156.11},{"date":"2026-07-07","open":147.44,"high":150.23,"low":146.55,"close":146.71,"volume":1404995,"rsi_14":73.23,"sma_20":132.14,"sma_60":140.66,"sma_120":155.79},{"date":"2026-07-08","open":147.76,"high":147.78,"low":143.84,"close":147.37,"volume":1897823,"rsi_14":75.96,"sma_20":133.19,"sma_60":140.66,"sma_120":155.48},{"date":"2026-07-09","open":145.26,"high":150.59,"low":143.34,"close":150.22,"volume":1740528,"rsi_14":89.88,"sma_20":134.34,"sma_60":140.64,"sma_120":155.18},{"date":"2026-07-10","open":151.1,"high":151.75,"low":147.72,"close":150.32,"volume":1758239,"rsi_14":89.25,"sma_20":135.47,"sma_60":140.63,"sma_120":154.89},{"date":"2026-07-13","open":150.66,"high":153.41,"low":150.47,"close":150.73,"volume":1321489,"rsi_14":98.27,"sma_20":136.71,"sma_60":140.58,"sma_120":154.6},{"date":"2026-07-14","open":146.93,"high":148.49,"low":145.26,"close":145.37,"volume":1603144,"rsi_14":81.62,"sma_20":137.57,"sma_60":140.44,"sma_120":154.26},{"date":"2026-07-15","open":146.75,"high":150.76,"low":146.16,"close":148.47,"volume":1106663,"rsi_14":81.78,"sma_20":138.48,"sma_60":140.34,"sma_120":153.96},{"date":"2026-07-16","open":150.01,"high":154.45,"low":149.1,"close":153.84,"volume":930944,"rsi_14":84.12,"sma_20":139.7,"sma_60":140.34,"sma_120":153.72},{"date":"2026-07-17","open":153.21,"high":155.77,"low":149.6,"close":151.67,"volume":1222826,"rsi_14":75.48,"sma_20":141.08,"sma_60":140.28,"sma_120":153.5},{"date":"2026-07-20","open":151.67,"high":153.94,"low":148.43,"close":153.16,"volume":1307942,"rsi_14":75.3,"sma_20":142.42,"sma_60":140.23,"sma_120":153.26},{"date":"2026-07-21","open":149.44,"high":151.84,"low":148.41,"close":148.9,"volume":684259,"rsi_14":65.62,"sma_20":143.7,"sma_60":140.2,"sma_120":152.95},{"date":"2026-07-22","open":150.14,"high":150.14,"low":145.74,"close":146.16,"volume":852414,"rsi_14":55.53,"sma_20":144.74,"sma_60":140.12,"sma_120":152.62},{"date":"2026-07-23","open":146.64,"high":148.43,"low":144.38,"close":148.23,"volume":1072023,"rsi_14":52.16,"sma_20":145.75,"sma_60":140.08,"sma_120":152.29},{"date":"2026-07-24","open":149.58,"high":151.39,"low":147.83,"close":150.58,"volume":714810,"rsi_14":56.31,"sma_20":146.84,"sma_60":140.04,"sma_120":151.97},{"date":"2026-07-27","open":151.71,"high":154.97,"low":150.84,"close":152.98,"volume":735560,"rsi_14":58.87,"sma_20":147.74,"sma_60":140.03,"sma_120":151.66},{"date":"2026-07-28","open":155.04,"high":158.95,"low":154.85,"close":157.43,"volume":896144,"rsi_14":62.85,"sma_20":148.78,"sma_60":140.09,"sma_120":151.4},{"date":"2026-07-29","open":157.77,"high":162.96,"low":157.75,"close":161.15,"volume":947713,"rsi_14":63.66,"sma_20":149.95,"sma_60":140.21,"sma_120":151.14},{"date":"2026-07-30","open":158.52,"high":159.16,"low":153.33,"close":154.24,"volume":833051,"rsi_14":54.19,"sma_20":150.54,"sma_60":140.23,"sma_120":150.83},{"date":"2026-07-31","open":152.0,"high":154.29,"low":149.82,"close":154.04,"volume":1025100,"rsi_14":53.55,"sma_20":150.9,"sma_60":140.31,"sma_120":150.53},{"date":"2026-08-03","open":154.43,"high":159.29,"low":154.43,"close":156.53,"volume":617419,"rsi_14":62.76,"sma_20":151.4,"sma_60":140.54,"sma_120":149.67},{"date":"2026-08-04","open":152.42,"high":156.91,"low":152.31,"close":156.63,"volume":712063,"rsi_14":60.02,"sma_20":151.9,"sma_60":140.72,"sma_120":149.56},{"date":"2026-08-05","open":158.97,"high":158.97,"low":152.58,"close":154.35,"volume":1101774,"rsi_14":50.68,"sma_20":152.25,"sma_60":140.86,"sma_120":149.46},{"date":"2026-08-06","open":152.88,"high":157.17,"low":151.62,"close":156.94,"volume":1112596},{"date":"2026-08-07","open":156.09,"high":157.76,"low":154.99,"close":155.95,"volume":873491,"rsi_14":53.71,"sma_20":152.87,"sma_60":141.27,"sma_120":149.45},{"date":"2026-08-10","open":151.96,"high":155.99,"low":151.96,"close":155.08,"volume":644769},{"date":"2026-08-11","open":154.34,"high":156.0,"low":153.16,"close":153.63,"volume":838300,"rsi_14":61.37,"sma_20":153.5,"sma_60":141.82,"sma_120":149.38},{"date":"2026-08-12","open":152.92,"high":153.6,"low":150.51,"close":152.31,"volume":803058,"rsi_14":56.35,"sma_20":153.69,"sma_60":142.08,"sma_120":149.31},{"date":"2026-08-13","open":152.49,"high":156.25,"low":151.34,"close":155.86,"volume":549733,"rsi_14":57.92,"sma_20":153.79,"sma_60":142.36,"sma_120":149.28},{"date":"2026-08-14","open":156.24,"high":156.24,"low":152.3,"close":153.31,"volume":653670,"rsi_14":50.49,"sma_20":153.87,"sma_60":142.57,"sma_120":149.26},{"date":"2026-08-17","open":151.89,"high":152.68,"low":149.19,"close":149.87,"volume":1299409,"rsi_14":38.35,"sma_20":153.71,"sma_60":142.74,"sma_120":149.21},{"date":"2026-08-18","open":151.5,"high":155.56,"low":151.3,"close":153.12,"volume":1397782,"rsi_14":37.45,"sma_20":153.92,"sma_60":142.96,"sma_120":149.18},{"date":"2026-08-19","open":163.8,"high":169.37,"low":157.55,"close":163.06,"volume":1947959},{"date":"2026-08-20","open":163.31,"high":167.6,"low":162.58,"close":165.08,"volume":1038579,"rsi_14":64.98,"sma_20":155.61,"sma_60":143.81,"sma_120":149.21},{"date":"2026-08-21","open":165.45,"high":167.84,"low":163.53,"close":166.2,"volume":999390,"rsi_14":63.63,"sma_20":156.39,"sma_60":144.31,"sma_120":149.23},{"date":"2026-08-24","open":165.84,"high":171.46,"low":165.84,"close":170.51,"volume":1032870},{"date":"2026-08-25","open":169.87,"high":174.31,"low":167.97,"close":173.62,"volume":1320442,"rsi_14":73.78,"sma_20":158.07,"sma_60":145.5,"sma_120":149.29},{"date":"2026-08-26","open":172.79,"high":174.99,"low":171.52,"close":172.39,"volume":819013,"rsi_14":69.73,"sma_20":158.64,"sma_60":146.04,"sma_120":149.33},{"date":"2026-08-27","open":171.98,"high":173.77,"low":169.26,"close":169.64,"volume":661926,"rsi_14":66.73,"sma_20":159.41,"sma_60":146.6,"sma_120":149.32},{"date":"2026-08-28","open":168.94,"high":170.12,"low":167.28,"close":169.73,"volume":901786,"rsi_14":68.25,"sma_20":160.19,"sma_60":147.21,"sma_120":149.3},{"date":"2026-08-31","open":168.32,"high":169.08,"low":166.57,"close":167.91,"volume":835492},{"date":"2026-09-01","open":167.39,"high":169.32,"low":166.67,"close":168.1,"volume":900945,"rsi_14":70.05,"sma_20":161.33,"sma_60":148.46,"sma_120":149.28},{"date":"2026-09-02","open":167.51,"high":169.75,"low":166.07,"close":167.03,"volume":889635,"rsi_14":65.14,"sma_20":161.97,"sma_60":149.14,"sma_120":149.29},{"date":"2026-09-03","open":168.24,"high":170.95,"low":166.63,"close":168.37,"volume":616514,"rsi_14":71.1,"sma_20":162.54,"sma_60":149.82,"sma_120":149.29},{"date":"2026-09-04","open":165.9,"high":166.35,"low":162.97,"close":165.64,"volume":691827,"rsi_14":72.55,"sma_20":163.02,"sma_60":150.45,"sma_120":149.27},{"date":"2026-09-08","open":163.98,"high":164.08,"low":159.23,"close":159.83,"volume":802354},{"date":"2026-09-09","open":159.84,"high":160.12,"low":157.55,"close":158.48,"volume":805026,"rsi_14":42.09,"sma_20":163.5,"sma_60":151.52,"sma_120":149.16},{"date":"2026-09-10","open":158.75,"high":162.53,"low":158.75,"close":161.42,"volume":796437,"rsi_14":43.87,"sma_20":163.96,"sma_60":152.04,"sma_120":149.13},{"date":"2026-09-11","open":161.15,"high":163.0,"low":160.15,"close":161.12,"volume":783137,"rsi_14":41.25,"sma_20":164.22,"sma_60":152.57,"sma_120":149.1},{"date":"2026-09-14","open":165.78,"high":168.28,"low":164.27,"close":164.55,"volume":1370717,"rsi_14":39.42,"sma_20":164.78,"sma_60":153.24,"sma_120":149.11},{"date":"2026-09-15","open":162.91,"high":166.46,"low":153.82,"close":154.07,"volume":1512197},{"date":"2026-09-16","open":155.28,"high":160.58,"low":151.64,"close":158.98,"volume":1641058,"rsi_14":32.9,"sma_20":165.29,"sma_60":154.3,"sma_120":149.08},{"date":"2026-09-17","open":158.15,"high":159.38,"low":155.99,"close":156.21,"volume":1040455},{"date":"2026-09-18","open":155.82,"high":156.87,"low":153.98,"close":154.85,"volume":2666985,"rsi_14":31.63,"sma_20":164.43,"sma_60":155.26,"sma_120":149.09},{"date":"2026-09-21","open":155.6,"high":155.93,"low":151.4,"close":151.56,"volume":1058940},{"date":"2026-09-22","open":152.42,"high":153.56,"low":148.82,"close":149.1,"volume":1440664,"rsi_14":28.53,"sma_20":162.63,"sma_60":155.88,"sma_120":148.97},{"date":"2026-09-23","open":148.34,"high":150.14,"low":147.14,"close":148.33,"volume":859979,"rsi_14":28.72,"sma_20":161.37,"sma_60":156.07,"sma_120":148.91},{"date":"2026-09-24","open":149.62,"high":151.83,"low":147.1,"close":147.75,"volume":784715,"rsi_14":26.12,"sma_20":160.13,"sma_60":156.24,"sma_120":148.83},{"date":"2026-09-25","open":147.77,"high":148.31,"low":146.52,"close":147.79,"volume":572991,"rsi_14":27.96,"sma_20":159.04,"sma_60":156.33,"sma_120":148.74},{"date":"2026-09-28","open":147.49,"high":148.66,"low":146.19,"close":147.82,"volume":912278,"rsi_14":32.7,"sma_20":157.95,"sma_60":156.34,"sma_120":148.66},{"date":"2026-09-29","open":146.31,"high":147.39,"low":145.02,"close":146.22,"volume":866928},{"date":"2026-09-30","open":145.88,"high":147.49,"low":142.75,"close":143.24,"volume":857189,"rsi_14":24.03,"sma_20":155.62,"sma_60":156.28,"sma_120":148.47},{"date":"2026-10-01","open":145.0,"high":147.34,"low":142.93,"close":143.84,"volume":1057170,"rsi_14":25.52,"sma_20":154.46,"sma_60":156.23,"sma_120":148.44},{"date":"2026-10-02","open":143.62,"high":144.41,"low":141.74,"close":142.54,"volume":690174,"rsi_14":16.82,"sma_20":153.17,"sma_60":156.1,"sma_120":148.37},{"date":"2026-10-05","open":142.34,"high":145.37,"low":142.34,"close":145.12,"volume":735234,"rsi_14":32.29,"sma_20":152.14,"sma_60":156.01,"sma_120":148.32},{"date":"2026-10-06","open":144.22,"high":145.76,"low":143.76,"close":144.43,"volume":603490,"rsi_14":15.44,"sma_20":151.37,"sma_60":155.91,"sma_120":148.24},{"date":"2026-10-07","open":144.41,"high":146.9,"low":142.22,"close":145.69,"volume":661065},{"date":"2026-10-08","open":145.74,"high":149.18,"low":145.45,"close":149.05,"volume":975414,"rsi_14":36.54,"sma_20":150.11,"sma_60":155.92,"sma_120":148.13},{"date":"2026-10-09","open":151.6,"high":153.21,"low":149.04,"close":149.31,"volume":892435,"rsi_14":43.92,"sma_20":149.52,"sma_60":155.84,"sma_120":148.09},{"date":"2026-10-12","open":150.13,"high":151.81,"low":149.19,"close":149.63,"volume":578997,"rsi_14":51.62,"sma_20":148.78,"sma_60":155.81,"sma_120":148.04},{"date":"2026-10-13","open":151.05,"high":153.32,"low":150.08,"close":153.08,"volume":675767,"rsi_14":62.47,"sma_20":148.73,"sma_60":155.81,"sma_120":148.02},{"date":"2026-10-14","open":153.58,"high":155.47,"low":151.88,"close":155.26,"volume":755803,"rsi_14":68.18,"sma_20":148.54,"sma_60":155.92,"sma_120":148.06},{"date":"2026-10-15","open":155.65,"high":159.35,"low":155.08,"close":156.47,"volume":1136430,"rsi_14":69.89,"sma_20":148.55,"sma_60":156.09,"sma_120":148.1},{"date":"2026-10-16","open":157.97,"high":158.51,"low":150.71,"close":153.19,"volume":1121101,"rsi_14":60.71,"sma_20":148.47,"sma_60":156.17,"sma_120":148.12},{"date":"2026-10-19","open":151.92,"high":153.56,"low":150.39,"close":152.79,"volume":503680,"rsi_14":63.76,"sma_20":148.53,"sma_60":156.21,"sma_120":148.12},{"date":"2026-10-20","open":154.49,"high":157.21,"low":153.77,"close":154.71,"volume":584354,"rsi_14":75.14,"sma_20":148.81,"sma_60":156.24,"sma_120":148.13},{"date":"2026-10-21","open":153.05,"high":154.55,"low":152.73,"close":153.41,"volume":612519,"rsi_14":70.35,"sma_20":149.07,"sma_60":156.17,"sma_120":148.13},{"date":"2026-10-22","open":155.35,"high":162.13,"low":154.38,"close":161.8,"volume":848674,"rsi_14":81.47,"sma_20":149.77,"sma_60":156.18,"sma_120":148.19},{"date":"2026-10-23","open":160.62,"high":162.7,"low":158.29,"close":162.55,"volume":864908,"rsi_14":80.29,"sma_20":150.51,"sma_60":156.32,"sma_120":148.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":28.04,"pbr":null,"ttm_eps":null,"close":145.566},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30.83,"pbr":5.15,"ttm_eps":null,"close":161.4673},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":31.43,"pbr":6.08,"ttm_eps":null,"close":172.2458},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.84,"pbr":5.9,"ttm_eps":null,"close":171.5715},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":30.43,"pbr":5.98,"ttm_eps":null,"close":179.3018},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.37,"pbr":5.66,"ttm_eps":null,"close":177.4809},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.32,"pbr":4.6,"ttm_eps":null,"close":147.2507},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.99,"pbr":5.58,"ttm_eps":null,"close":181.0284},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":22.09,"pbr":5.0,"ttm_eps":null,"close":157.3554}],"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":"Jack Henry & Associates Inc","phase":"above-fold","symbol_resolved":true}