{"status":"ok","report":{"price_analysis":{"current":156.8,"change_1d":-0.4,"change_7d":-0.8,"change_30d":-1.4,"high_30d":162.46,"low_30d":156.27,"position_in_range":9.0,"support":156.89,"resistance":161.84},"summary":"iShares MSCI ACWI ETF(ACWI)은(는) Global Large-Stock Blend를 추종하는 ETF입니다, 순자산 $32.93B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-0.59)가 시그널선(-0.28)을 하회합니다(데드크로스). 현재가가 SMA20(159)과 SMA60(160) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 157~162 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.04484657749799,"macd":-0.5892017133994898,"macd_signal":-0.27873271702614144,"sma_20":159.43925000000002,"sma_60":160.09775,"bb_upper":162.02872924301394,"bb_lower":156.8497707569861,"atr_14":1.5454071428571439},"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":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":45,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4214,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.42,"summary":"배당수익률 1.42%","metrics":[{"name":"배당수익률","value":1.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:18.368710+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Global Large-Stock Blend","issuer":"iShares","category":"Global Large-Stock Blend","expense_ratio":0.32,"aum":32931053600.0,"aum_display":"$32.93B","dividend_yield":1.38,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":4.75},{"ticker":"AAPL","name":"Apple Inc","weight":4.46},{"ticker":"MSFT","name":"Microsoft Corp","weight":3.1},{"ticker":"AMZN","name":"Amazon.com Inc","weight":2.55},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":2.16},{"ticker":"AVGO","name":"Broadcom Inc","weight":1.96},{"ticker":"2330.TW","name":"Taiwan Semiconductor Manufacturing Co Ltd","weight":1.8},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":1.7},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":1.35},{"ticker":"TSLA","name":"Tesla Inc","weight":1.2}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":156.8,"change_pct":-0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":58.62},{"date":"2016-10-25","close":58.53},{"date":"2016-10-26","close":58.26},{"date":"2016-10-27","close":58.14},{"date":"2016-10-28","close":57.95},{"date":"2016-10-31","close":57.97},{"date":"2016-11-01","close":57.61},{"date":"2016-11-02","close":57.19},{"date":"2016-11-03","close":57.03},{"date":"2016-11-04","close":56.74},{"date":"2016-11-07","close":57.9},{"date":"2016-11-08","close":58.22},{"date":"2016-11-09","close":58.4},{"date":"2016-11-10","close":58.24},{"date":"2016-11-11","close":57.92},{"date":"2016-11-14","close":57.76},{"date":"2016-11-15","close":58.26},{"date":"2016-11-16","close":58.02},{"date":"2016-11-17","close":58.3},{"date":"2016-11-18","close":58.02},{"date":"2016-11-21","close":58.47},{"date":"2016-11-22","close":58.71},{"date":"2016-11-23","close":58.57},{"date":"2016-11-25","close":58.79},{"date":"2016-11-28","close":58.57},{"date":"2016-11-29","close":58.72},{"date":"2016-11-30","close":58.57},{"date":"2016-12-01","close":58.29},{"date":"2016-12-02","close":58.39},{"date":"2016-12-05","close":58.79},{"date":"2016-12-06","close":59.11},{"date":"2016-12-07","close":59.92},{"date":"2016-12-08","close":60.03},{"date":"2016-12-09","close":60.31},{"date":"2016-12-12","close":60.12},{"date":"2016-12-13","close":60.6},{"date":"2016-12-14","close":59.87},{"date":"2016-12-15","close":59.96},{"date":"2016-12-16","close":59.84},{"date":"2016-12-19","close":59.91},{"date":"2016-12-20","close":60.12},{"date":"2016-12-21","close":59.42},{"date":"2016-12-22","close":59.32},{"date":"2016-12-23","close":59.36},{"date":"2016-12-27","close":59.44},{"date":"2016-12-28","close":59.15},{"date":"2016-12-29","close":59.26},{"date":"2016-12-30","close":59.17},{"date":"2017-01-03","close":59.63},{"date":"2017-01-04","close":60.14},{"date":"2017-01-05","close":60.37},{"date":"2017-01-06","close":60.38},{"date":"2017-01-09","close":60.24},{"date":"2017-01-10","close":60.24},{"date":"2017-01-11","close":60.57},{"date":"2017-01-12","close":60.54},{"date":"2017-01-13","close":60.7},{"date":"2017-01-17","close":60.51},{"date":"2017-01-18","close":60.41},{"date":"2017-01-19","close":60.24},{"date":"2017-01-20","close":60.49},{"date":"2017-01-23","close":60.5},{"date":"2017-01-24","close":60.83},{"date":"2017-01-25","close":61.43},{"date":"2017-01-26","close":61.31},{"date":"2017-01-27","close":61.19},{"date":"2017-01-30","close":60.8},{"date":"2017-01-31","close":60.89},{"date":"2017-02-01","close":60.92},{"date":"2017-02-02","close":61.0},{"date":"2017-02-03","close":61.35},{"date":"2017-02-06","close":61.12},{"date":"2017-02-07","close":61.07},{"date":"2017-02-08","close":61.23},{"date":"2017-02-09","close":61.48},{"date":"2017-02-10","close":61.73},{"date":"2017-02-13","close":62.02},{"date":"2017-02-14","close":62.15},{"date":"2017-02-15","close":62.45},{"date":"2017-02-16","close":62.46},{"date":"2017-02-17","close":62.42},{"date":"2017-02-21","close":62.69},{"date":"2017-02-22","close":62.71},{"date":"2017-02-23","close":62.74},{"date":"2017-02-24","close":62.58},{"date":"2017-02-27","close":62.63},{"date":"2017-02-28","close":62.42},{"date":"2017-03-01","close":63.19},{"date":"2017-03-02","close":62.79},{"date":"2017-03-03","close":62.94},{"date":"2017-03-06","close":62.76},{"date":"2017-03-07","close":62.61},{"date":"2017-03-08","close":62.4},{"date":"2017-03-09","close":62.44},{"date":"2017-03-10","close":62.78},{"date":"2017-03-13","close":63.02},{"date":"2017-03-14","close":62.66},{"date":"2017-03-15","close":63.41},{"date":"2017-03-16","close":63.54},{"date":"2017-03-17","close":63.51},{"date":"2017-03-20","close":63.52},{"date":"2017-03-21","close":62.91},{"date":"2017-03-22","close":63.03},{"date":"2017-03-23","close":63.06},{"date":"2017-03-24","close":63.08},{"date":"2017-03-27","close":63.13},{"date":"2017-03-28","close":63.41},{"date":"2017-03-29","close":63.44},{"date":"2017-03-30","close":63.41},{"date":"2017-03-31","close":63.26},{"date":"2017-04-03","close":63.25},{"date":"2017-04-04","close":63.27},{"date":"2017-04-05","close":63.1},{"date":"2017-04-06","close":63.16},{"date":"2017-04-07","close":63.1},{"date":"2017-04-10","close":63.08},{"date":"2017-04-11","close":63.16},{"date":"2017-04-12","close":63.01},{"date":"2017-04-13","close":62.59},{"date":"2017-04-17","close":63.08},{"date":"2017-04-18","close":62.77},{"date":"2017-04-19","close":62.61},{"date":"2017-04-20","close":63.11},{"date":"2017-04-21","close":63.02},{"date":"2017-04-24","close":63.98},{"date":"2017-04-25","close":64.41},{"date":"2017-04-26","close":64.28},{"date":"2017-04-27","close":64.3},{"date":"2017-04-28","close":64.28},{"date":"2017-05-01","close":64.45},{"date":"2017-05-02","close":64.64},{"date":"2017-05-03","close":64.45},{"date":"2017-05-04","close":64.59},{"date":"2017-05-05","close":65.02},{"date":"2017-05-08","close":64.89},{"date":"2017-05-09","close":64.87},{"date":"2017-05-10","close":65.02},{"date":"2017-05-11","close":64.93},{"date":"2017-05-12","close":65.01},{"date":"2017-05-15","close":65.37},{"date":"2017-05-16","close":65.49},{"date":"2017-05-17","close":64.5},{"date":"2017-05-18","close":64.58},{"date":"2017-05-19","close":65.25},{"date":"2017-05-22","close":65.51},{"date":"2017-05-23","close":65.54},{"date":"2017-05-24","close":65.67},{"date":"2017-05-25","close":65.87},{"date":"2017-05-26","close":65.83},{"date":"2017-05-30","close":65.8},{"date":"2017-05-31","close":65.7},{"date":"2017-06-01","close":66.24},{"date":"2017-06-02","close":66.61},{"date":"2017-06-05","close":66.54},{"date":"2017-06-06","close":66.37},{"date":"2017-06-07","close":66.41},{"date":"2017-06-08","close":66.46},{"date":"2017-06-09","close":66.23},{"date":"2017-06-12","close":66.11},{"date":"2017-06-13","close":66.48},{"date":"2017-06-14","close":66.39},{"date":"2017-06-15","close":66.03},{"date":"2017-06-16","close":66.27},{"date":"2017-06-19","close":66.66},{"date":"2017-06-20","close":65.41},{"date":"2017-06-21","close":65.44},{"date":"2017-06-22","close":65.43},{"date":"2017-06-23","close":65.54},{"date":"2017-06-26","close":65.7},{"date":"2017-06-27","close":65.42},{"date":"2017-06-28","close":65.93},{"date":"2017-06-29","close":65.33},{"date":"2017-06-30","close":65.49},{"date":"2017-07-03","close":65.57},{"date":"2017-07-05","close":65.58},{"date":"2017-07-06","close":65.09},{"date":"2017-07-07","close":65.34},{"date":"2017-07-10","close":65.5},{"date":"2017-07-11","close":65.6},{"date":"2017-07-12","close":66.18},{"date":"2017-07-13","close":66.33},{"date":"2017-07-14","close":66.72},{"date":"2017-07-17","close":66.64},{"date":"2017-07-18","close":66.76},{"date":"2017-07-19","close":67.13},{"date":"2017-07-20","close":67.2},{"date":"2017-07-21","close":67.11},{"date":"2017-07-24","close":67.06},{"date":"2017-07-25","close":67.2},{"date":"2017-07-26","close":67.4},{"date":"2017-07-27","close":67.27},{"date":"2017-07-28","close":67.2},{"date":"2017-07-31","close":67.28},{"date":"2017-08-01","close":67.5},{"date":"2017-08-02","close":67.54},{"date":"2017-08-03","close":67.4},{"date":"2017-08-04","close":67.53},{"date":"2017-08-07","close":67.59},{"date":"2017-08-08","close":67.4},{"date":"2017-08-09","close":67.32},{"date":"2017-08-10","close":66.34},{"date":"2017-08-11","close":66.35},{"date":"2017-08-14","close":66.94},{"date":"2017-08-15","close":66.85},{"date":"2017-08-16","close":67.16},{"date":"2017-08-17","close":66.28},{"date":"2017-08-18","close":66.34},{"date":"2017-08-21","close":66.4},{"date":"2017-08-22","close":66.94},{"date":"2017-08-23","close":66.83},{"date":"2017-08-24","close":66.79},{"date":"2017-08-25","close":67.05},{"date":"2017-08-28","close":66.99},{"date":"2017-08-29","close":66.94},{"date":"2017-08-30","close":67.14},{"date":"2017-08-31","close":67.55},{"date":"2017-09-01","close":67.71},{"date":"2017-09-05","close":67.19},{"date":"2017-09-06","close":67.5},{"date":"2017-09-07","close":67.76},{"date":"2017-09-08","close":67.69},{"date":"2017-09-11","close":68.31},{"date":"2017-09-12","close":68.59},{"date":"2017-09-13","close":68.41},{"date":"2017-09-14","close":68.44},{"date":"2017-09-15","close":68.57},{"date":"2017-09-18","close":68.7},{"date":"2017-09-19","close":68.84},{"date":"2017-09-20","close":68.87},{"date":"2017-09-21","close":68.68},{"date":"2017-09-22","close":68.69},{"date":"2017-09-25","close":68.4},{"date":"2017-09-26","close":68.26},{"date":"2017-09-27","close":68.36},{"date":"2017-09-28","close":68.44},{"date":"2017-09-29","close":68.82},{"date":"2017-10-02","close":68.9},{"date":"2017-10-03","close":69.17},{"date":"2017-10-04","close":69.22},{"date":"2017-10-05","close":69.49},{"date":"2017-10-06","close":69.4},{"date":"2017-10-09","close":69.27},{"date":"2017-10-10","close":69.66},{"date":"2017-10-11","close":69.84},{"date":"2017-10-12","close":69.83},{"date":"2017-10-13","close":70.0},{"date":"2017-10-16","close":70.07},{"date":"2017-10-17","close":70.0},{"date":"2017-10-18","close":70.11},{"date":"2017-10-19","close":70.05},{"date":"2017-10-20","close":70.32},{"date":"2017-10-23","close":69.98},{"date":"2017-10-24","close":70.02},{"date":"2017-10-25","close":69.77},{"date":"2017-10-26","close":69.755},{"date":"2017-10-27","close":70.19},{"date":"2017-10-30","close":70.08},{"date":"2017-10-31","close":70.3},{"date":"2017-11-01","close":70.42},{"date":"2017-11-02","close":70.52},{"date":"2017-11-03","close":70.59},{"date":"2017-11-06","close":70.79},{"date":"2017-11-07","close":70.7},{"date":"2017-11-08","close":70.84},{"date":"2017-11-09","close":70.5},{"date":"2017-11-10","close":70.38},{"date":"2017-11-13","close":70.28},{"date":"2017-11-14","close":70.14},{"date":"2017-11-15","close":69.79},{"date":"2017-11-16","close":70.49},{"date":"2017-11-17","close":70.38},{"date":"2017-11-20","close":70.52},{"date":"2017-11-21","close":71.06},{"date":"2017-11-22","close":71.15},{"date":"2017-11-24","close":71.35},{"date":"2017-11-27","close":71.09},{"date":"2017-11-28","close":71.65},{"date":"2017-11-29","close":71.38},{"date":"2017-11-30","close":71.72},{"date":"2017-12-01","close":71.54},{"date":"2017-12-04","close":71.36},{"date":"2017-12-05","close":71.15},{"date":"2017-12-06","close":71.01},{"date":"2017-12-07","close":71.2},{"date":"2017-12-08","close":71.61},{"date":"2017-12-11","close":71.88},{"date":"2017-12-12","close":71.88},{"date":"2017-12-13","close":72.05},{"date":"2017-12-14","close":71.68},{"date":"2017-12-15","close":71.97},{"date":"2017-12-18","close":72.63},{"date":"2017-12-19","close":71.73},{"date":"2017-12-20","close":71.68},{"date":"2017-12-21","close":71.92},{"date":"2017-12-22","close":72.0},{"date":"2017-12-26","close":71.92},{"date":"2017-12-27","close":72.0},{"date":"2017-12-28","close":72.16},{"date":"2017-12-29","close":72.09},{"date":"2018-01-02","close":62.2786},{"date":"2018-01-03","close":62.5952},{"date":"2018-01-04","close":63.0317},{"date":"2018-01-05","close":63.4425},{"date":"2018-01-08","close":63.5024},{"date":"2018-01-09","close":63.5794},{"date":"2018-01-10","close":63.4339},{"date":"2018-01-11","close":63.8704},{"date":"2018-01-12","close":64.3582},{"date":"2018-01-16","close":64.247},{"date":"2018-01-17","close":64.7519},{"date":"2018-01-18","close":64.6663},{"date":"2018-01-19","close":64.9744},{"date":"2018-01-22","close":65.4451},{"date":"2018-01-23","close":65.6505},{"date":"2018-01-24","close":65.7105},{"date":"2018-01-25","close":65.6505},{"date":"2018-01-26","close":66.3609},{"date":"2018-01-29","close":65.7875},{"date":"2018-01-30","close":65.1456},{"date":"2018-01-31","close":65.2141},{"date":"2018-02-01","close":65.1713},{"date":"2018-02-02","close":63.7506},{"date":"2018-02-05","close":61.2174},{"date":"2018-02-06","close":62.5182},{"date":"2018-02-07","close":61.7907},{"date":"2018-02-08","close":59.7625},{"date":"2018-02-09","close":60.4557},{"date":"2018-02-12","close":61.2944},{"date":"2018-02-13","close":61.4056},{"date":"2018-02-14","close":62.4497},{"date":"2018-02-15","close":63.1515},{"date":"2018-02-16","close":63.22},{"date":"2018-02-20","close":62.6894},{"date":"2018-02-21","close":62.4155},{"date":"2018-02-22","close":62.5439},{"date":"2018-02-23","close":63.3227},{"date":"2018-02-26","close":63.9988},{"date":"2018-02-27","close":63.0231},{"date":"2018-02-28","close":62.2957},{"date":"2018-03-01","close":61.5169},{"date":"2018-03-02","close":61.7993},{"date":"2018-03-05","close":62.2871},{"date":"2018-03-06","close":62.6124},{"date":"2018-03-07","close":62.5695},{"date":"2018-03-08","close":62.8006},{"date":"2018-03-09","close":63.6137},{"date":"2018-03-12","close":63.6393},{"date":"2018-03-13","close":63.2114},{"date":"2018-03-14","close":63.083},{"date":"2018-03-15","close":63.0574},{"date":"2018-03-16","close":63.0317},{"date":"2018-03-19","close":62.3641},{"date":"2018-03-20","close":62.4497},{"date":"2018-03-21","close":62.5097},{"date":"2018-03-22","close":61.0291},{"date":"2018-03-23","close":59.985},{"date":"2018-03-26","close":61.3885},{"date":"2018-03-27","close":60.507},{"date":"2018-03-28","close":60.5498},{"date":"2018-03-29","close":61.3628},{"date":"2018-04-02","close":60.1304},{"date":"2018-04-03","close":60.7723},{"date":"2018-04-04","close":61.2002},{"date":"2018-04-05","close":61.6367},{"date":"2018-04-06","close":60.6097},{"date":"2018-04-09","close":60.9264},{"date":"2018-04-10","close":61.8763},{"date":"2018-04-11","close":61.6025},{"date":"2018-04-12","close":61.9448},{"date":"2018-04-13","close":61.8079},{"date":"2018-04-16","close":62.1074},{"date":"2018-04-17","close":62.561},{"date":"2018-04-18","close":62.7664},{"date":"2018-04-19","close":62.5011},{"date":"2018-04-20","close":62.0133},{"date":"2018-04-23","close":61.9277},{"date":"2018-04-24","close":61.3372},{"date":"2018-04-25","close":61.3457},{"date":"2018-04-26","close":61.8421},{"date":"2018-04-27","close":61.9705},{"date":"2018-04-30","close":61.611},{"date":"2018-05-01","close":61.5426},{"date":"2018-05-02","close":61.2858},{"date":"2018-05-03","close":61.2944},{"date":"2018-05-04","close":61.8079},{"date":"2018-05-07","close":61.9106},{"date":"2018-05-08","close":61.9363},{"date":"2018-05-09","close":62.2957},{"date":"2018-05-10","close":62.929},{"date":"2018-05-11","close":63.0659},{"date":"2018-05-14","close":63.1601},{"date":"2018-05-15","close":62.6124},{"date":"2018-05-16","close":62.8948},{"date":"2018-05-17","close":62.8177},{"date":"2018-05-18","close":62.6038},{"date":"2018-05-21","close":63.006},{"date":"2018-05-22","close":62.9375},{"date":"2018-05-23","close":62.8092},{"date":"2018-05-24","close":62.5781},{"date":"2018-05-25","close":62.3984},{"date":"2018-05-29","close":61.4484},{"date":"2018-05-30","close":62.2529},{"date":"2018-05-31","close":61.902},{"date":"2018-06-01","close":62.5439},{"date":"2018-06-04","close":62.9119},{"date":"2018-06-05","close":62.8434},{"date":"2018-06-06","close":63.4425},{"date":"2018-06-07","close":63.1601},{"date":"2018-06-08","close":63.2884},{"date":"2018-06-11","close":63.4938},{"date":"2018-06-12","close":63.4083},{"date":"2018-06-13","close":63.2799},{"date":"2018-06-14","close":63.2628},{"date":"2018-06-15","close":63.0146},{"date":"2018-06-18","close":62.7407},{"date":"2018-06-19","close":62.3098},{"date":"2018-06-20","close":62.4569},{"date":"2018-06-21","close":61.9897},{"date":"2018-06-22","close":62.3184},{"date":"2018-06-25","close":61.4359},{"date":"2018-06-26","close":61.5224},{"date":"2018-06-27","close":60.9253},{"date":"2018-06-28","close":61.2455},{"date":"2018-06-29","close":61.5397},{"date":"2018-07-02","close":61.358},{"date":"2018-07-03","close":61.3061},{"date":"2018-07-05","close":61.7474},{"date":"2018-07-06","close":62.1973},{"date":"2018-07-09","close":62.803},{"date":"2018-07-10","close":62.9328},{"date":"2018-07-11","close":62.1887},{"date":"2018-07-12","close":62.7771},{"date":"2018-07-13","close":62.8722},{"date":"2018-07-16","close":62.7857},{"date":"2018-07-17","close":63.028},{"date":"2018-07-18","close":63.0626},{"date":"2018-07-19","close":62.7684},{"date":"2018-07-20","close":62.9847},{"date":"2018-07-23","close":62.9847},{"date":"2018-07-24","close":63.3049},{"date":"2018-07-25","close":63.9279},{"date":"2018-07-26","close":63.6597},{"date":"2018-07-27","close":63.4693},{"date":"2018-07-30","close":63.2616},{"date":"2018-07-31","close":63.426},{"date":"2018-08-01","close":63.2876},{"date":"2018-08-02","close":63.253},{"date":"2018-08-03","close":63.4866},{"date":"2018-08-06","close":63.4779},{"date":"2018-08-07","close":63.7721},{"date":"2018-08-08","close":63.7808},{"date":"2018-08-09","close":63.6164},{"date":"2018-08-10","close":62.8636},{"date":"2018-08-13","close":62.4915},{"date":"2018-08-14","close":62.7771},{"date":"2018-08-15","close":62.0329},{"date":"2018-08-16","close":62.5002},{"date":"2018-08-17","close":62.7857},{"date":"2018-08-20","close":63.0193},{"date":"2018-08-21","close":63.3136},{"date":"2018-08-22","close":63.4087},{"date":"2018-08-23","close":63.1059},{"date":"2018-08-24","close":63.5904},{"date":"2018-08-27","close":64.2048},{"date":"2018-08-28","close":64.2394},{"date":"2018-08-29","close":64.6201},{"date":"2018-08-30","close":64.0664},{"date":"2018-08-31","close":63.8673},{"date":"2018-09-04","close":63.5126},{"date":"2018-09-05","close":63.1665},{"date":"2018-09-06","close":62.9415},{"date":"2018-09-07","close":62.6819},{"date":"2018-09-10","close":62.7857},{"date":"2018-09-11","close":62.9761},{"date":"2018-09-12","close":63.0972},{"date":"2018-09-13","close":63.5299},{"date":"2018-09-14","close":63.5818},{"date":"2018-09-17","close":63.3741},{"date":"2018-09-18","close":63.8241},{"date":"2018-09-19","close":63.9885},{"date":"2018-09-20","close":64.5942},{"date":"2018-09-21","close":64.6288},{"date":"2018-09-24","close":64.3259},{"date":"2018-09-25","close":64.4557},{"date":"2018-09-26","close":64.4125},{"date":"2018-09-27","close":64.4125},{"date":"2018-09-28","close":64.2567},{"date":"2018-10-01","close":64.4384},{"date":"2018-10-02","close":64.2221},{"date":"2018-10-03","close":64.1788},{"date":"2018-10-04","close":63.4952},{"date":"2018-10-05","close":63.1232},{"date":"2018-10-08","close":63.0193},{"date":"2018-10-09","close":62.8982},{"date":"2018-10-10","close":61.0724},{"date":"2018-10-11","close":60.0427},{"date":"2018-10-12","close":60.7696},{"date":"2018-10-15","close":60.4408},{"date":"2018-10-16","close":61.6608},{"date":"2018-10-17","close":61.4964},{"date":"2018-10-18","close":60.51},{"date":"2018-10-19","close":60.6311},{"date":"2018-10-22","close":60.4754},{"date":"2018-10-23","close":60.0081},{"date":"2018-10-24","close":58.3468},{"date":"2018-10-25","close":59.1774},{"date":"2018-10-26","close":58.3814},{"date":"2018-10-29","close":58.0006},{"date":"2018-10-30","close":58.8313},{"date":"2018-10-31","close":59.4803},{"date":"2018-11-01","close":60.311},{"date":"2018-11-02","close":60.1985},{"date":"2018-11-05","close":60.3802},{"date":"2018-11-06","close":60.6398},{"date":"2018-11-07","close":61.7474},{"date":"2018-11-08","close":61.2455},{"date":"2018-11-09","close":60.7263},{"date":"2018-11-12","close":59.6101},{"date":"2018-11-13","close":59.6966},{"date":"2018-11-14","close":59.4803},{"date":"2018-11-15","close":60.0514},{"date":"2018-11-16","close":60.2071},{"date":"2018-11-19","close":59.2986},{"date":"2018-11-20","close":58.2169},{"date":"2018-11-21","close":58.7534},{"date":"2018-11-23","close":58.3641},{"date":"2018-11-26","close":59.2207},{"date":"2018-11-27","close":59.2899},{"date":"2018-11-28","close":60.4927},{"date":"2018-11-29","close":60.2417},{"date":"2018-11-30","close":60.4235},{"date":"2018-12-03","close":61.2022},{"date":"2018-12-04","close":59.4889},{"date":"2018-12-06","close":59.2294},{"date":"2018-12-07","close":58.0958},{"date":"2018-12-10","close":57.9228},{"date":"2018-12-11","close":58.0006},{"date":"2018-12-12","close":58.615},{"date":"2018-12-13","close":58.5631},{"date":"2018-12-14","close":57.6199},{"date":"2018-12-17","close":56.746},{"date":"2018-12-18","close":56.718},{"date":"2018-12-19","close":55.9321},{"date":"2018-12-20","close":55.4431},{"date":"2018-12-21","close":54.3952},{"date":"2018-12-24","close":53.4258},{"date":"2018-12-26","close":55.3994},{"date":"2018-12-27","close":55.6614},{"date":"2018-12-28","close":55.796},{"date":"2018-12-31","close":56.0668},{"date":"2019-01-02","close":56.0494},{"date":"2019-01-03","close":55.0969},{"date":"2019-01-04","close":56.8533},{"date":"2019-01-07","close":57.2029},{"date":"2019-01-08","close":57.6223},{"date":"2019-01-09","close":58.1554},{"date":"2019-01-10","close":58.4263},{"date":"2019-01-11","close":58.2165},{"date":"2019-01-14","close":57.8845},{"date":"2019-01-15","close":58.4088},{"date":"2019-01-16","close":58.5748},{"date":"2019-01-17","close":59.003},{"date":"2019-01-18","close":59.6235},{"date":"2019-01-22","close":58.837},{"date":"2019-01-23","close":58.9855},{"date":"2019-01-24","close":59.0904},{"date":"2019-01-25","close":59.7458},{"date":"2019-01-28","close":59.3351},{"date":"2019-01-29","close":59.3438},{"date":"2019-01-30","close":60.1827},{"date":"2019-01-31","close":60.576},{"date":"2019-02-01","close":60.5061},{"date":"2019-02-04","close":60.8556},{"date":"2019-02-05","close":61.2139},{"date":"2019-02-06","close":60.9779},{"date":"2019-02-07","close":60.34},{"date":"2019-02-08","close":60.3225},{"date":"2019-02-11","close":60.2439},{"date":"2019-02-12","close":60.9867},{"date":"2019-02-13","close":61.0216},{"date":"2019-02-14","close":60.9867},{"date":"2019-02-15","close":61.6159},{"date":"2019-02-19","close":61.8256},{"date":"2019-02-20","close":61.9916},{"date":"2019-02-21","close":61.8431},{"date":"2019-02-22","close":62.2188},{"date":"2019-02-25","close":62.3761},{"date":"2019-02-26","close":62.4198},{"date":"2019-02-27","close":62.2887},{"date":"2019-02-28","close":62.0703},{"date":"2019-03-01","close":62.4023},{"date":"2019-03-04","close":62.2188},{"date":"2019-03-05","close":62.2276},{"date":"2019-03-06","close":61.9217},{"date":"2019-03-07","close":61.2751},{"date":"2019-03-08","close":61.1178},{"date":"2019-03-11","close":61.9305},{"date":"2019-03-12","close":62.1664},{"date":"2019-03-13","close":62.5247},{"date":"2019-03-14","close":62.4635},{"date":"2019-03-15","close":62.9703},{"date":"2019-03-18","close":63.3199},{"date":"2019-03-19","close":63.3723},{"date":"2019-03-20","close":63.215},{"date":"2019-03-21","close":63.6607},{"date":"2019-03-22","close":62.3412},{"date":"2019-03-25","close":62.3324},{"date":"2019-03-26","close":62.7606},{"date":"2019-03-27","close":62.4722},{"date":"2019-03-28","close":62.6557},{"date":"2019-03-29","close":63.049},{"date":"2019-04-01","close":63.818},{"date":"2019-04-02","close":63.7918},{"date":"2019-04-03","close":64.0889},{"date":"2019-04-04","close":64.185},{"date":"2019-04-05","close":64.4297},{"date":"2019-04-08","close":64.5083},{"date":"2019-04-09","close":64.1675},{"date":"2019-04-10","close":64.4384},{"date":"2019-04-11","close":64.2374},{"date":"2019-04-12","close":64.6918},{"date":"2019-04-15","close":64.6656},{"date":"2019-04-16","close":64.7355},{"date":"2019-04-17","close":64.7618},{"date":"2019-04-18","close":64.7792},{"date":"2019-04-22","close":64.7705},{"date":"2019-04-23","close":65.12},{"date":"2019-04-24","close":64.7618},{"date":"2019-04-25","close":64.7443},{"date":"2019-04-26","close":64.989},{"date":"2019-04-29","close":65.1463},{"date":"2019-04-30","close":65.2074},{"date":"2019-05-01","close":64.7618},{"date":"2019-05-02","close":64.6132},{"date":"2019-05-03","close":65.2948},{"date":"2019-05-06","close":64.753},{"date":"2019-05-07","close":63.652},{"date":"2019-05-08","close":63.617},{"date":"2019-05-09","close":63.2937},{"date":"2019-05-10","close":63.6869},{"date":"2019-05-13","close":62.0877},{"date":"2019-05-14","close":62.6645},{"date":"2019-05-15","close":62.9179},{"date":"2019-05-16","close":63.3898},{"date":"2019-05-17","close":62.9092},{"date":"2019-05-20","close":62.5247},{"date":"2019-05-21","close":63.0927},{"date":"2019-05-22","close":62.8393},{"date":"2019-05-23","close":62.1314},{"date":"2019-05-24","close":62.4722},{"date":"2019-05-28","close":61.9392},{"date":"2019-05-29","close":61.5809},{"date":"2019-05-30","close":61.8518},{"date":"2019-05-31","close":61.2488},{"date":"2019-06-03","close":61.3625},{"date":"2019-06-04","close":62.3586},{"date":"2019-06-05","close":62.5771},{"date":"2019-06-06","close":62.9092},{"date":"2019-06-07","close":63.5733},{"date":"2019-06-10","close":63.8442},{"date":"2019-06-11","close":64.0277},{"date":"2019-06-12","close":63.6607},{"date":"2019-06-13","close":63.8792},{"date":"2019-06-14","close":63.5995},{"date":"2019-06-17","close":63.6579},{"date":"2019-06-18","close":64.4809},{"date":"2019-06-19","close":64.6932},{"date":"2019-06-20","close":65.4277},{"date":"2019-06-21","close":65.2507},{"date":"2019-06-24","close":65.1799},{"date":"2019-06-25","close":64.6578},{"date":"2019-06-26","close":64.7021},{"date":"2019-06-27","close":64.9498},{"date":"2019-06-28","close":65.2242},{"date":"2019-07-01","close":65.7374},{"date":"2019-07-02","close":65.8967},{"date":"2019-07-03","close":66.3125},{"date":"2019-07-05","close":66.0028},{"date":"2019-07-08","close":65.6577},{"date":"2019-07-09","close":65.6224},{"date":"2019-07-10","close":65.9586},{"date":"2019-07-11","close":66.0382},{"date":"2019-07-12","close":66.2329},{"date":"2019-07-15","close":66.286},{"date":"2019-07-16","close":66.0382},{"date":"2019-07-17","close":65.7462},{"date":"2019-07-18","close":66.0559},{"date":"2019-07-19","close":65.6754},{"date":"2019-07-22","close":65.8347},{"date":"2019-07-23","close":66.1975},{"date":"2019-07-24","close":66.4099},{"date":"2019-07-25","close":65.9144},{"date":"2019-07-26","close":66.2418},{"date":"2019-07-29","close":66.1975},{"date":"2019-07-30","close":65.879},{"date":"2019-07-31","close":65.2684},{"date":"2019-08-01","close":64.7375},{"date":"2019-08-02","close":64.1623},{"date":"2019-08-05","close":62.2687},{"date":"2019-08-06","close":62.9766},{"date":"2019-08-07","close":63.1978},{"date":"2019-08-08","close":64.1269},{"date":"2019-08-09","close":63.6933},{"date":"2019-08-12","close":62.9766},{"date":"2019-08-13","close":63.8968},{"date":"2019-08-14","close":62.074},{"date":"2019-08-15","close":62.189},{"date":"2019-08-16","close":63.0385},{"date":"2019-08-19","close":63.5694},{"date":"2019-08-20","close":63.2332},{"date":"2019-08-21","close":63.7553},{"date":"2019-08-22","close":63.6579},{"date":"2019-08-23","close":62.3306},{"date":"2019-08-26","close":62.9058},{"date":"2019-08-27","close":62.7377},{"date":"2019-08-28","close":62.9943},{"date":"2019-08-29","close":63.7022},{"date":"2019-08-30","close":63.826},{"date":"2019-09-03","close":63.4809},{"date":"2019-09-04","close":64.3304},{"date":"2019-09-05","close":65.0295},{"date":"2019-09-06","close":65.118},{"date":"2019-09-09","close":65.1976},{"date":"2019-09-10","close":65.2065},{"date":"2019-09-11","close":65.7108},{"date":"2019-09-12","close":65.994},{"date":"2019-09-13","close":66.0648},{"date":"2019-09-16","close":65.7905},{"date":"2019-09-17","close":65.8967},{"date":"2019-09-18","close":65.8613},{"date":"2019-09-19","close":65.9321},{"date":"2019-09-20","close":65.6843},{"date":"2019-09-23","close":65.5958},{"date":"2019-09-24","close":65.2065},{"date":"2019-09-25","close":65.3834},{"date":"2019-09-26","close":65.3126},{"date":"2019-09-27","close":64.9498},{"date":"2019-09-30","close":65.2595},{"date":"2019-10-01","close":64.5074},{"date":"2019-10-02","close":63.4279},{"date":"2019-10-03","close":63.9588},{"date":"2019-10-04","close":64.6313},{"date":"2019-10-07","close":64.3747},{"date":"2019-10-08","close":63.5252},{"date":"2019-10-09","close":64.0738},{"date":"2019-10-10","close":64.5782},{"date":"2019-10-11","close":65.4542},{"date":"2019-10-14","close":65.2772},{"date":"2019-10-15","close":65.9321},{"date":"2019-10-16","close":65.9497},{"date":"2019-10-17","close":66.109},{"date":"2019-10-18","close":65.8878},{"date":"2019-10-21","close":66.3656},{"date":"2019-10-22","close":66.1533},{"date":"2019-10-23","close":66.3922},{"date":"2019-10-24","close":66.5426},{"date":"2019-10-25","close":66.7284},{"date":"2019-10-28","close":67.1266},{"date":"2019-10-29","close":67.047},{"date":"2019-10-30","close":67.2063},{"date":"2019-10-31","close":67.047},{"date":"2019-11-01","close":67.7284},{"date":"2019-11-04","close":68.0204},{"date":"2019-11-05","close":68.038},{"date":"2019-11-06","close":68.0027},{"date":"2019-11-07","close":68.2858},{"date":"2019-11-08","close":68.2858},{"date":"2019-11-11","close":68.1265},{"date":"2019-11-12","close":68.0823},{"date":"2019-11-13","close":68.0204},{"date":"2019-11-14","close":68.0292},{"date":"2019-11-15","close":68.4805},{"date":"2019-11-18","close":68.5425},{"date":"2019-11-19","close":68.4628},{"date":"2019-11-20","close":68.1708},{"date":"2019-11-21","close":68.1442},{"date":"2019-11-22","close":68.2062},{"date":"2019-11-25","close":68.7282},{"date":"2019-11-26","close":68.7813},{"date":"2019-11-27","close":69.038},{"date":"2019-11-29","close":68.6132},{"date":"2019-12-02","close":68.1708},{"date":"2019-12-03","close":67.8257},{"date":"2019-12-04","close":68.2947},{"date":"2019-12-05","close":68.3655},{"date":"2019-12-06","close":68.9052},{"date":"2019-12-09","close":68.684},{"date":"2019-12-10","close":68.6398},{"date":"2019-12-11","close":68.9672},{"date":"2019-12-12","close":69.5778},{"date":"2019-12-13","close":69.799},{"date":"2019-12-16","close":70.3121},{"date":"2019-12-17","close":70.3032},{"date":"2019-12-18","close":70.348},{"date":"2019-12-19","close":70.5092},{"date":"2019-12-20","close":70.6345},{"date":"2019-12-23","close":70.7957},{"date":"2019-12-24","close":70.8137},{"date":"2019-12-26","close":71.1988},{"date":"2019-12-27","close":71.2435},{"date":"2019-12-30","close":70.8137},{"date":"2019-12-31","close":70.9749},{"date":"2020-01-02","close":71.7092},{"date":"2020-01-03","close":71.0913},{"date":"2020-01-06","close":71.2525},{"date":"2020-01-07","close":71.0734},{"date":"2020-01-08","close":71.4227},{"date":"2020-01-09","close":71.8257},{"date":"2020-01-10","close":71.6644},{"date":"2020-01-13","close":72.2018},{"date":"2020-01-14","close":72.1391},{"date":"2020-01-15","close":72.0943},{"date":"2020-01-16","close":72.6227},{"date":"2020-01-17","close":72.8197},{"date":"2020-01-21","close":72.4257},{"date":"2020-01-22","close":72.4794},{"date":"2020-01-23","close":72.4884},{"date":"2020-01-24","close":71.8883},{"date":"2020-01-27","close":70.5539},{"date":"2020-01-28","close":71.2167},{"date":"2020-01-29","close":71.2077},{"date":"2020-01-30","close":71.2077},{"date":"2020-01-31","close":69.9539},{"date":"2020-02-03","close":70.4285},{"date":"2020-02-04","close":71.6376},{"date":"2020-02-05","close":72.3182},{"date":"2020-02-06","close":72.4615},{"date":"2020-02-07","close":71.9869},{"date":"2020-02-10","close":72.3451},{"date":"2020-02-11","close":72.7123},{"date":"2020-02-12","close":73.1959},{"date":"2020-02-13","close":72.8645},{"date":"2020-02-14","close":72.9362},{"date":"2020-02-18","close":72.6496},{"date":"2020-02-19","close":72.9541},{"date":"2020-02-20","close":72.5332},{"date":"2020-02-21","close":71.9689},{"date":"2020-02-24","close":69.4971},{"date":"2020-02-25","close":67.7149},{"date":"2020-02-26","close":67.7776},{"date":"2020-02-27","close":65.4043},{"date":"2020-02-28","close":64.7147},{"date":"2020-03-02","close":66.8552},{"date":"2020-03-03","close":65.261},{"date":"2020-03-04","close":67.9388},{"date":"2020-03-05","close":65.8611},{"date":"2020-03-06","close":64.6879},{"date":"2020-03-09","close":59.8159},{"date":"2020-03-10","close":62.5653},{"date":"2020-03-11","close":59.3323},{"date":"2020-03-12","close":53.5021},{"date":"2020-03-13","close":57.3351},{"date":"2020-03-16","close":50.9049},{"date":"2020-03-17","close":54.0842},{"date":"2020-03-18","close":50.8332},{"date":"2020-03-19","close":51.1556},{"date":"2020-03-20","close":49.5346},{"date":"2020-03-23","close":48.657},{"date":"2020-03-24","close":52.6154},{"date":"2020-03-25","close":54.0573},{"date":"2020-03-26","close":56.9053},{"date":"2020-03-27","close":55.2395},{"date":"2020-03-30","close":56.4575},{"date":"2020-03-31","close":56.0366},{"date":"2020-04-01","close":53.4662},{"date":"2020-04-02","close":54.5409},{"date":"2020-04-03","close":53.726},{"date":"2020-04-06","close":57.0396},{"date":"2020-04-07","close":57.1023},{"date":"2020-04-08","close":58.4815},{"date":"2020-04-09","close":59.3323},{"date":"2020-04-13","close":58.8576},{"date":"2020-04-14","close":60.3712},{"date":"2020-04-15","close":58.8666},{"date":"2020-04-16","close":59.1173},{"date":"2020-04-17","close":60.7294},{"date":"2020-04-20","close":59.8428},{"date":"2020-04-21","close":58.0068},{"date":"2020-04-22","close":59.3681},{"date":"2020-04-23","close":59.3054},{"date":"2020-04-24","close":59.9144},{"date":"2020-04-27","close":60.8906},{"date":"2020-04-28","close":60.8996},{"date":"2020-04-29","close":62.5116},{"date":"2020-04-30","close":61.5444},{"date":"2020-05-01","close":59.9234},{"date":"2020-05-04","close":60.1204},{"date":"2020-05-05","close":60.5413},{"date":"2020-05-06","close":60.2189},{"date":"2020-05-07","close":61.016},{"date":"2020-05-08","close":62.028},{"date":"2020-05-11","close":62.0907},{"date":"2020-05-12","close":61.0429},{"date":"2020-05-13","close":60.2368},{"date":"2020-05-14","close":60.613},{"date":"2020-05-15","close":60.6667},{"date":"2020-05-18","close":62.7265},{"date":"2020-05-19","close":62.0907},{"date":"2020-05-20","close":63.1296},{"date":"2020-05-21","close":62.5743},{"date":"2020-05-22","close":62.5026},{"date":"2020-05-26","close":63.6758},{"date":"2020-05-27","close":64.4729},{"date":"2020-05-28","close":64.5267},{"date":"2020-05-29","close":64.6789},{"date":"2020-06-01","close":65.5029},{"date":"2020-06-02","close":66.2193},{"date":"2020-06-03","close":67.303},{"date":"2020-06-04","close":66.9358},{"date":"2020-06-05","close":68.4672},{"date":"2020-06-08","close":69.2643},{"date":"2020-06-09","close":68.6553},{"date":"2020-06-10","close":68.4672},{"date":"2020-06-11","close":64.6162},{"date":"2020-06-12","close":65.5476},{"date":"2020-06-15","close":65.9938},{"date":"2020-06-16","close":67.0866},{"date":"2020-06-17","close":67.0505},{"date":"2020-06-18","close":66.9692},{"date":"2020-06-19","close":66.5899},{"date":"2020-06-22","close":67.2582},{"date":"2020-06-23","close":67.5743},{"date":"2020-06-24","close":65.9847},{"date":"2020-06-25","close":66.6892},{"date":"2020-06-26","close":65.3977},{"date":"2020-06-29","close":66.1473},{"date":"2020-06-30","close":66.5809},{"date":"2020-07-01","close":67.0776},{"date":"2020-07-02","close":67.7008},{"date":"2020-07-06","close":69.0013},{"date":"2020-07-07","close":68.1975},{"date":"2020-07-08","close":68.902},{"date":"2020-07-09","close":68.4775},{"date":"2020-07-10","close":69.0284},{"date":"2020-07-13","close":68.4233},{"date":"2020-07-14","close":69.2722},{"date":"2020-07-15","close":69.9587},{"date":"2020-07-16","close":69.5342},{"date":"2020-07-17","close":69.778},{"date":"2020-07-20","close":70.3922},{"date":"2020-07-21","close":70.6089},{"date":"2020-07-22","close":70.8347},{"date":"2020-07-23","close":70.1031},{"date":"2020-07-24","close":69.6877},{"date":"2020-07-27","close":70.4644},{"date":"2020-07-28","close":69.9857},{"date":"2020-07-29","close":70.8167},{"date":"2020-07-30","close":70.356},{"date":"2020-07-31","close":70.1483},{"date":"2020-08-03","close":70.8889},{"date":"2020-08-04","close":71.2592},{"date":"2020-08-05","close":71.7469},{"date":"2020-08-06","close":71.9998},{"date":"2020-08-07","close":71.6747},{"date":"2020-08-10","close":71.8553},{"date":"2020-08-11","close":71.6024},{"date":"2020-08-12","close":72.7313},{"date":"2020-08-13","close":72.5778},{"date":"2020-08-14","close":72.4153},{"date":"2020-08-17","close":72.9391},{"date":"2020-08-18","close":73.0204},{"date":"2020-08-19","close":72.623},{"date":"2020-08-20","close":72.6952},{"date":"2020-08-21","close":72.8126},{"date":"2020-08-24","close":73.5893},{"date":"2020-08-25","close":73.8784},{"date":"2020-08-26","close":74.4835},{"date":"2020-08-27","close":74.2577},{"date":"2020-08-28","close":74.8267},{"date":"2020-08-31","close":74.3751},{"date":"2020-09-01","close":75.0163},{"date":"2020-09-02","close":75.8743},{"date":"2020-09-03","close":73.5623},{"date":"2020-09-04","close":73.201},{"date":"2020-09-08","close":71.485},{"date":"2020-09-09","close":72.8849},{"date":"2020-09-10","close":71.8101},{"date":"2020-09-11","close":72.072},{"date":"2020-09-14","close":72.9571},{"date":"2020-09-15","close":73.4449},{"date":"2020-09-16","close":73.2462},{"date":"2020-09-17","close":72.8488},{"date":"2020-09-18","close":72.1624},{"date":"2020-09-21","close":71.1689},{"date":"2020-09-22","close":71.5031},{"date":"2020-09-23","close":70.1754},{"date":"2020-09-24","close":70.2115},{"date":"2020-09-25","close":70.9792},{"date":"2020-09-28","close":72.1082},{"date":"2020-09-29","close":71.8553},{"date":"2020-09-30","close":72.1804},{"date":"2020-10-01","close":72.7223},{"date":"2020-10-02","close":72.1714},{"date":"2020-10-05","close":73.3636},{"date":"2020-10-06","close":72.5778},{"date":"2020-10-07","close":73.5713},{"date":"2020-10-08","close":74.1674},{"date":"2020-10-09","close":74.7996},{"date":"2020-10-12","close":75.6757},{"date":"2020-10-13","close":75.1699},{"date":"2020-10-14","close":74.8086},{"date":"2020-10-15","close":74.4203},{"date":"2020-10-16","close":74.4654},{"date":"2020-10-19","close":73.7339},{"date":"2020-10-20","close":74.0861},{"date":"2020-10-21","close":73.9055},{"date":"2020-10-22","close":74.1403},{"date":"2020-10-23","close":74.4564},{"date":"2020-10-26","close":73.201},{"date":"2020-10-27","close":72.9571},{"date":"2020-10-28","close":70.627},{"date":"2020-10-29","close":71.1869},{"date":"2020-10-30","close":70.5728},{"date":"2020-11-02","close":71.3495},{"date":"2020-11-03","close":72.6591},{"date":"2020-11-04","close":74.1945},{"date":"2020-11-05","close":75.7028},{"date":"2020-11-06","close":75.8021},{"date":"2020-11-09","close":76.9039},{"date":"2020-11-10","close":76.8407},{"date":"2020-11-11","close":77.482},{"date":"2020-11-12","close":76.642},{"date":"2020-11-13","close":77.6716},{"date":"2020-11-16","close":78.629},{"date":"2020-11-17","close":78.4393},{"date":"2020-11-18","close":77.78},{"date":"2020-11-19","close":78.1774},{"date":"2020-11-20","close":77.9877},{"date":"2020-11-23","close":78.2768},{"date":"2020-11-24","close":79.4418},{"date":"2020-11-25","close":79.3605},{"date":"2020-11-27","close":79.8482},{"date":"2020-11-30","close":78.8728},{"date":"2020-12-01","close":79.9927},{"date":"2020-12-02","close":80.1553},{"date":"2020-12-03","close":80.2908},{"date":"2020-12-04","close":80.9953},{"date":"2020-12-07","close":80.8056},{"date":"2020-12-08","close":81.0856},{"date":"2020-12-09","close":80.5166},{"date":"2020-12-10","close":80.7333},{"date":"2020-12-11","close":80.5256},{"date":"2020-12-14","close":80.2853},{"date":"2020-12-15","close":81.3047},{"date":"2020-12-16","close":81.5049},{"date":"2020-12-17","close":82.0874},{"date":"2020-12-18","close":81.7143},{"date":"2020-12-21","close":81.1955},{"date":"2020-12-22","close":81.059},{"date":"2020-12-23","close":81.4412},{"date":"2020-12-24","close":81.5413},{"date":"2020-12-28","close":82.0783},{"date":"2020-12-29","close":82.2422},{"date":"2020-12-30","close":82.5152},{"date":"2020-12-31","close":82.5698},{"date":"2021-01-04","close":82.1148},{"date":"2021-01-05","close":82.9612},{"date":"2021-01-06","close":83.4254},{"date":"2021-01-07","close":84.2991},{"date":"2021-01-08","close":85.0455},{"date":"2021-01-11","close":84.2991},{"date":"2021-01-12","close":84.5995},{"date":"2021-01-13","close":84.6541},{"date":"2021-01-14","close":84.7815},{"date":"2021-01-15","close":83.8895},{"date":"2021-01-19","close":84.6723},{"date":"2021-01-20","close":85.7281},{"date":"2021-01-21","close":85.7463},{"date":"2021-01-22","close":85.3458},{"date":"2021-01-25","close":85.628},{"date":"2021-01-26","close":85.364},{"date":"2021-01-27","close":83.2616},{"date":"2021-01-28","close":83.9624},{"date":"2021-01-29","close":82.315},{"date":"2021-02-01","close":83.7166},{"date":"2021-02-02","close":84.7815},{"date":"2021-02-03","close":84.9271},{"date":"2021-02-04","close":85.5097},{"date":"2021-02-05","close":86.0011},{"date":"2021-02-08","close":86.6473},{"date":"2021-02-09","close":86.8203},{"date":"2021-02-10","close":86.8385},{"date":"2021-02-11","close":87.2663},{"date":"2021-02-12","close":87.6849},{"date":"2021-02-16","close":87.8488},{"date":"2021-02-17","close":87.6758},{"date":"2021-02-18","close":87.066},{"date":"2021-02-19","close":87.2207},{"date":"2021-02-22","close":86.3197},{"date":"2021-02-23","close":86.3834},{"date":"2021-02-24","close":86.8749},{"date":"2021-02-25","close":84.9544},{"date":"2021-02-26","close":84.199},{"date":"2021-03-01","close":86.1376},{"date":"2021-03-02","close":85.5825},{"date":"2021-03-03","close":84.645},{"date":"2021-03-04","close":83.4345},{"date":"2021-03-05","close":84.6086},{"date":"2021-03-08","close":83.8623},{"date":"2021-03-09","close":85.2912},{"date":"2021-03-10","close":85.6735},{"date":"2021-03-11","close":86.7839},{"date":"2021-03-12","close":86.6201},{"date":"2021-03-15","close":87.0842},{"date":"2021-03-16","close":87.0751},{"date":"2021-03-17","close":87.33},{"date":"2021-03-18","close":86.1559},{"date":"2021-03-19","close":86.2196},{"date":"2021-03-22","close":86.6564},{"date":"2021-03-23","close":85.6735},{"date":"2021-03-24","close":84.9635},{"date":"2021-03-25","close":85.3458},{"date":"2021-03-26","close":86.7657},{"date":"2021-03-29","close":86.5655},{"date":"2021-03-30","close":86.4289},{"date":"2021-03-31","close":86.6018},{"date":"2021-04-01","close":87.7304},{"date":"2021-04-05","close":88.7043},{"date":"2021-04-06","close":88.6042},{"date":"2021-04-07","close":88.4586},{"date":"2021-04-08","close":89.0047},{"date":"2021-04-09","close":89.4051},{"date":"2021-04-12","close":89.1594},{"date":"2021-04-13","close":89.5781},{"date":"2021-04-14","close":89.5235},{"date":"2021-04-15","close":90.3699},{"date":"2021-04-16","close":90.7249},{"date":"2021-04-19","close":90.3517},{"date":"2021-04-20","close":89.3869},{"date":"2021-04-21","close":90.1788},{"date":"2021-04-22","close":89.6327},{"date":"2021-04-23","close":90.6066},{"date":"2021-04-26","close":90.7977},{"date":"2021-04-27","close":90.7613},{"date":"2021-04-28","close":90.9069},{"date":"2021-04-29","close":91.1253},{"date":"2021-04-30","close":90.2789},{"date":"2021-05-03","close":90.6339},{"date":"2021-05-04","close":89.7783},{"date":"2021-05-05","close":90.106},{"date":"2021-05-06","close":90.7522},{"date":"2021-05-07","close":91.5713},{"date":"2021-05-10","close":90.6703},{"date":"2021-05-11","close":89.9239},{"date":"2021-05-12","close":88.0672},{"date":"2021-05-13","close":88.7771},{"date":"2021-05-14","close":90.1788},{"date":"2021-05-17","close":90.0422},{"date":"2021-05-18","close":89.7965},{"date":"2021-05-19","close":89.3778},{"date":"2021-05-20","close":90.4063},{"date":"2021-05-21","close":90.3062},{"date":"2021-05-24","close":91.0161},{"date":"2021-05-25","close":91.0161},{"date":"2021-05-26","close":91.2346},{"date":"2021-05-27","close":91.3347},{"date":"2021-05-28","close":91.6077},{"date":"2021-06-01","close":91.9081},{"date":"2021-06-02","close":92.0082},{"date":"2021-06-03","close":91.5258},{"date":"2021-06-04","close":92.3723},{"date":"2021-06-07","close":92.3996},{"date":"2021-06-08","close":92.3541},{"date":"2021-06-09","close":92.1174},{"date":"2021-06-10","close":92.5795},{"date":"2021-06-11","close":92.7536},{"date":"2021-06-14","close":92.992},{"date":"2021-06-15","close":92.8086},{"date":"2021-06-16","close":92.2128},{"date":"2021-06-17","close":92.0386},{"date":"2021-06-18","close":90.8194},{"date":"2021-06-21","close":91.8919},{"date":"2021-06-22","close":92.2678},{"date":"2021-06-23","close":92.0936},{"date":"2021-06-24","close":92.7445},{"date":"2021-06-25","close":93.1203},{"date":"2021-06-28","close":93.0928},{"date":"2021-06-29","close":93.1295},{"date":"2021-06-30","close":92.7628},{"date":"2021-07-01","close":93.1478},{"date":"2021-07-02","close":93.5787},{"date":"2021-07-06","close":93.1845},{"date":"2021-07-07","close":93.3862},{"date":"2021-07-08","close":92.3594},{"date":"2021-07-09","close":93.5787},{"date":"2021-07-12","close":93.8537},{"date":"2021-07-13","close":93.5328},{"date":"2021-07-14","close":93.6612},{"date":"2021-07-15","close":93.267},{"date":"2021-07-16","close":92.5611},{"date":"2021-07-19","close":91.1585},{"date":"2021-07-20","close":92.1669},{"date":"2021-07-21","close":93.1386},{"date":"2021-07-22","close":93.2945},{"date":"2021-07-23","close":93.8812},{"date":"2021-07-26","close":93.8262},{"date":"2021-07-27","close":93.1937},{"date":"2021-07-28","close":93.6245},{"date":"2021-07-29","close":94.1379},{"date":"2021-07-30","close":93.6062},{"date":"2021-08-02","close":93.652},{"date":"2021-08-03","close":94.3212},{"date":"2021-08-04","close":94.1287},{"date":"2021-08-05","close":94.5321},{"date":"2021-08-06","close":94.3762},{"date":"2021-08-09","close":94.4221},{"date":"2021-08-10","close":94.5412},{"date":"2021-08-11","close":94.8346},{"date":"2021-08-12","close":94.8804},{"date":"2021-08-13","close":95.1188},{"date":"2021-08-16","close":94.9904},{"date":"2021-08-17","close":94.1104},{"date":"2021-08-18","close":93.4687},{"date":"2021-08-19","close":92.9736},{"date":"2021-08-20","close":93.5237},{"date":"2021-08-23","close":94.4679},{"date":"2021-08-24","close":94.8988},{"date":"2021-08-25","close":95.0179},{"date":"2021-08-26","close":94.4129},{"date":"2021-08-27","close":95.3204},{"date":"2021-08-30","close":95.5771},{"date":"2021-08-31","close":95.6413},{"date":"2021-09-01","close":96.0355},{"date":"2021-09-02","close":96.3013},{"date":"2021-09-03","close":96.5213},{"date":"2021-09-07","close":96.3747},{"date":"2021-09-08","close":95.8613},{"date":"2021-09-09","close":95.6046},{"date":"2021-09-10","close":95.0454},{"date":"2021-09-13","close":95.3938},{"date":"2021-09-14","close":94.8254},{"date":"2021-09-15","close":95.3938},{"date":"2021-09-16","close":95.1463},{"date":"2021-09-17","close":94.202},{"date":"2021-09-20","close":92.5428},{"date":"2021-09-21","close":92.7628},{"date":"2021-09-22","close":93.6153},{"date":"2021-09-23","close":94.6421},{"date":"2021-09-24","close":94.3762},{"date":"2021-09-27","close":94.2754},{"date":"2021-09-28","close":92.4144},{"date":"2021-09-29","close":92.2586},{"date":"2021-09-30","close":91.5986},{"date":"2021-10-01","close":92.3686},{"date":"2021-10-04","close":91.2319},{"date":"2021-10-05","close":92.0202},{"date":"2021-10-06","close":92.0936},{"date":"2021-10-07","close":93.102},{"date":"2021-10-08","close":93.0011},{"date":"2021-10-11","close":92.4511},{"date":"2021-10-12","close":92.3319},{"date":"2021-10-13","close":93.0286},{"date":"2021-10-14","close":94.2296},{"date":"2021-10-15","close":94.9996},{"date":"2021-10-18","close":95.0546},{"date":"2021-10-19","close":95.8613},{"date":"2021-10-20","close":96.1455},{"date":"2021-10-21","close":96.1638},{"date":"2021-10-22","close":96.173},{"date":"2021-10-25","close":96.503},{"date":"2021-10-26","close":96.448},{"date":"2021-10-27","close":95.9713},{"date":"2021-10-28","close":96.8055},{"date":"2021-10-29","close":96.5397},{"date":"2021-11-01","close":97.0255},{"date":"2021-11-02","close":97.0805},{"date":"2021-11-03","close":97.7039},{"date":"2021-11-04","close":97.9148},{"date":"2021-11-05","close":98.1073},{"date":"2021-11-08","close":98.2906},{"date":"2021-11-09","close":98.0431},{"date":"2021-11-10","close":97.1539},{"date":"2021-11-11","close":97.4747},{"date":"2021-11-12","close":98.1531},{"date":"2021-11-15","close":98.0981},{"date":"2021-11-16","close":98.2998},{"date":"2021-11-17","close":98.0248},{"date":"2021-11-18","close":98.0523},{"date":"2021-11-19","close":97.7039},{"date":"2021-11-22","close":97.1172},{"date":"2021-11-23","close":97.0897},{"date":"2021-11-24","close":97.1264},{"date":"2021-11-26","close":94.7612},{"date":"2021-11-29","close":95.6138},{"date":"2021-11-30","close":94.312},{"date":"2021-12-01","close":93.267},{"date":"2021-12-02","close":94.6146},{"date":"2021-12-03","close":93.8079},{"date":"2021-12-06","close":94.7521},{"date":"2021-12-07","close":96.8055},{"date":"2021-12-08","close":97.0805},{"date":"2021-12-09","close":96.3105},{"date":"2021-12-10","close":96.833},{"date":"2021-12-13","close":95.8676},{"date":"2021-12-14","close":95.3492},{"date":"2021-12-15","close":96.534},{"date":"2021-12-16","close":96.0712},{"date":"2021-12-17","close":95.1271},{"date":"2021-12-20","close":94.2292},{"date":"2021-12-21","close":95.7658},{"date":"2021-12-22","close":96.6636},{"date":"2021-12-23","close":97.2838},{"date":"2021-12-27","close":98.3483},{"date":"2021-12-28","close":98.2465},{"date":"2021-12-29","close":98.2557},{"date":"2021-12-30","close":98.1362},{"date":"2021-12-31","close":97.9788},{"date":"2022-01-03","close":98.4975},{"date":"2022-01-04","close":98.4141},{"date":"2022-01-05","close":96.8117},{"date":"2022-01-06","close":96.6079},{"date":"2022-01-07","close":96.5894},{"date":"2022-01-10","close":96.3115},{"date":"2022-01-11","close":97.4601},{"date":"2022-01-12","close":98.0529},{"date":"2022-01-13","close":96.7376},{"date":"2022-01-14","close":96.7654},{"date":"2022-01-18","close":95.0889},{"date":"2022-01-19","close":94.5146},{"date":"2022-01-20","close":93.7736},{"date":"2022-01-21","close":92.1804},{"date":"2022-01-24","close":92.0323},{"date":"2022-01-25","close":91.106},{"date":"2022-01-26","close":90.6521},{"date":"2022-01-27","close":90.189},{"date":"2022-01-28","close":91.6339},{"date":"2022-01-31","close":93.5235},{"date":"2022-02-01","close":94.246},{"date":"2022-02-02","close":94.8481},{"date":"2022-02-03","close":93.0326},{"date":"2022-02-04","close":93.4494},{"date":"2022-02-07","close":93.2642},{"date":"2022-02-08","close":93.9866},{"date":"2022-02-09","close":95.4686},{"date":"2022-02-10","close":94.0885},{"date":"2022-02-11","close":92.3008},{"date":"2022-02-14","close":91.9581},{"date":"2022-02-15","close":93.5698},{"date":"2022-02-16","close":93.7828},{"date":"2022-02-17","close":91.9674},{"date":"2022-02-18","close":91.282},{"date":"2022-02-22","close":90.2261},{"date":"2022-02-23","close":88.9478},{"date":"2022-02-24","close":89.3183},{"date":"2022-02-25","close":91.3005},{"date":"2022-02-28","close":90.6614},{"date":"2022-03-01","close":89.1238},{"date":"2022-03-02","close":90.402},{"date":"2022-03-03","close":89.4851},{"date":"2022-03-04","close":88.1605},{"date":"2022-03-07","close":85.4188},{"date":"2022-03-08","close":85.3169},{"date":"2022-03-09","close":87.9012},{"date":"2022-03-10","close":87.2065},{"date":"2022-03-11","close":86.0023},{"date":"2022-03-14","close":85.4466},{"date":"2022-03-15","close":86.7804},{"date":"2022-03-16","close":89.7166},{"date":"2022-03-17","close":90.6336},{"date":"2022-03-18","close":91.6339},{"date":"2022-03-21","close":91.3098},{"date":"2022-03-22","close":92.412},{"date":"2022-03-23","close":91.3746},{"date":"2022-03-24","close":92.4305},{"date":"2022-03-25","close":92.6065},{"date":"2022-03-28","close":92.9678},{"date":"2022-03-29","close":94.459},{"date":"2022-03-30","close":93.9311},{"date":"2022-03-31","close":92.4213},{"date":"2022-04-01","close":93.0233},{"date":"2022-04-04","close":93.9218},{"date":"2022-04-05","close":92.5787},{"date":"2022-04-06","close":91.5135},{"date":"2022-04-07","close":91.7081},{"date":"2022-04-08","close":91.6247},{"date":"2022-04-11","close":90.3187},{"date":"2022-04-12","close":89.8185},{"date":"2022-04-13","close":90.9022},{"date":"2022-04-14","close":89.9482},{"date":"2022-04-18","close":89.8},{"date":"2022-04-19","close":90.754},{"date":"2022-04-20","close":90.8374},{"date":"2022-04-21","close":89.4295},{"date":"2022-04-22","close":87.4195},{"date":"2022-04-25","close":87.5584},{"date":"2022-04-26","close":85.1409},{"date":"2022-04-27","close":85.4651},{"date":"2022-04-28","close":87.2528},{"date":"2022-04-29","close":84.9649},{"date":"2022-05-02","close":85.2428},{"date":"2022-05-03","close":85.7615},{"date":"2022-05-04","close":87.7808},{"date":"2022-05-05","close":84.789},{"date":"2022-05-06","close":83.9461},{"date":"2022-05-09","close":81.2877},{"date":"2022-05-10","close":81.5749},{"date":"2022-05-11","close":80.556},{"date":"2022-05-12","close":80.4448},{"date":"2022-05-13","close":82.566},{"date":"2022-05-16","close":82.2974},{"date":"2022-05-17","close":83.9646},{"date":"2022-05-18","close":81.1581},{"date":"2022-05-19","close":81.2322},{"date":"2022-05-20","close":81.4637},{"date":"2022-05-23","close":82.779},{"date":"2022-05-24","close":82.0936},{"date":"2022-05-25","close":82.6586},{"date":"2022-05-26","close":84.0202},{"date":"2022-05-27","close":85.7337},{"date":"2022-05-31","close":85.3447},{"date":"2022-06-01","close":84.7149},{"date":"2022-06-02","close":86.4192},{"date":"2022-06-03","close":84.9835},{"date":"2022-06-06","close":85.2891},{"date":"2022-06-07","close":85.9375},{"date":"2022-06-08","close":85.1317},{"date":"2022-06-09","close":83.147},{"date":"2022-06-10","close":80.9874},{"date":"2022-06-13","close":77.9865},{"date":"2022-06-14","close":77.7528},{"date":"2022-06-15","close":78.9401},{"date":"2022-06-16","close":76.6309},{"date":"2022-06-17","close":76.5935},{"date":"2022-06-21","close":78.3043},{"date":"2022-06-22","close":77.8556},{"date":"2022-06-23","close":78.3043},{"date":"2022-06-24","close":80.6883},{"date":"2022-06-27","close":80.4545},{"date":"2022-06-28","close":79.2673},{"date":"2022-06-29","close":79.0522},{"date":"2022-06-30","close":78.4259},{"date":"2022-07-01","close":78.9775},{"date":"2022-07-05","close":78.5755},{"date":"2022-07-06","close":78.6876},{"date":"2022-07-07","close":79.9404},{"date":"2022-07-08","close":79.8843},{"date":"2022-07-11","close":78.7531},{"date":"2022-07-12","close":78.267},{"date":"2022-07-13","close":77.9491},{"date":"2022-07-14","close":77.4162},{"date":"2022-07-15","close":78.7344},{"date":"2022-07-18","close":78.5194},{"date":"2022-07-19","close":80.5106},{"date":"2022-07-20","close":80.763},{"date":"2022-07-21","close":81.5857},{"date":"2022-07-22","close":80.8939},{"date":"2022-07-25","close":81.1464},{"date":"2022-07-26","close":80.1647},{"date":"2022-07-27","close":82.1279},{"date":"2022-07-28","close":82.9132},{"date":"2022-07-29","close":83.9696},{"date":"2022-08-01","close":83.6985},{"date":"2022-08-02","close":83.0441},{"date":"2022-08-03","close":84.1099},{"date":"2022-08-04","close":84.2408},{"date":"2022-08-05","close":83.979},{"date":"2022-08-08","close":84.0164},{"date":"2022-08-09","close":83.6144},{"date":"2022-08-10","close":85.3626},{"date":"2022-08-11","close":85.4374},{"date":"2022-08-12","close":86.6153},{"date":"2022-08-15","close":86.5966},{"date":"2022-08-16","close":86.662},{"date":"2022-08-17","close":86.0357},{"date":"2022-08-18","close":86.0077},{"date":"2022-08-19","close":84.8577},{"date":"2022-08-22","close":83.2591},{"date":"2022-08-23","close":83.2498},{"date":"2022-08-24","close":83.4648},{"date":"2022-08-25","close":84.6988},{"date":"2022-08-26","close":82.1747},{"date":"2022-08-29","close":81.6699},{"date":"2022-08-30","close":80.8285},{"date":"2022-08-31","close":80.305},{"date":"2022-09-01","close":80.1087},{"date":"2022-09-02","close":79.4168},{"date":"2022-09-06","close":78.9775},{"date":"2022-09-07","close":80.1554},{"date":"2022-09-08","close":80.5293},{"date":"2022-09-09","close":82.0158},{"date":"2022-09-12","close":83.0254},{"date":"2022-09-13","close":79.744},{"date":"2022-09-14","close":80.0619},{"date":"2022-09-15","close":79.2299},{"date":"2022-09-16","close":78.5194},{"date":"2022-09-19","close":79.0335},{"date":"2022-09-20","close":78.0613},{"date":"2022-09-21","close":76.7805},{"date":"2022-09-22","close":76.2103},{"date":"2022-09-23","close":74.6116},{"date":"2022-09-26","close":73.7235},{"date":"2022-09-27","close":73.4804},{"date":"2022-09-28","close":74.9856},{"date":"2022-09-29","close":73.5739},{"date":"2022-09-30","close":72.7606},{"date":"2022-10-03","close":74.4901},{"date":"2022-10-04","close":77.0329},{"date":"2022-10-05","close":76.687},{"date":"2022-10-06","close":75.7989},{"date":"2022-10-07","close":73.8731},{"date":"2022-10-10","close":73.2841},{"date":"2022-10-11","close":72.6671},{"date":"2022-10-12","close":72.4708},{"date":"2022-10-13","close":74.1068},{"date":"2022-10-14","close":72.5362},{"date":"2022-10-17","close":74.4153},{"date":"2022-10-18","close":75.1165},{"date":"2022-10-19","close":74.3499},{"date":"2022-10-20","close":73.9946},{"date":"2022-10-21","close":75.5652},{"date":"2022-10-24","close":75.7896},{"date":"2022-10-25","close":77.1264},{"date":"2022-10-26","close":77.1358},{"date":"2022-10-27","close":76.6683},{"date":"2022-10-28","close":77.893},{"date":"2022-10-31","close":77.3788},{"date":"2022-11-01","close":77.4536},{"date":"2022-11-02","close":75.8644},{"date":"2022-11-03","close":75.2006},{"date":"2022-11-04","close":76.9675},{"date":"2022-11-07","close":77.4536},{"date":"2022-11-08","close":77.9958},{"date":"2022-11-09","close":76.5562},{"date":"2022-11-10","close":80.6602},{"date":"2022-11-11","close":81.8849},{"date":"2022-11-14","close":81.1464},{"date":"2022-11-15","close":81.9316},{"date":"2022-11-16","close":81.3146},{"date":"2022-11-17","close":81.1183},{"date":"2022-11-18","close":81.2772},{"date":"2022-11-21","close":80.8285},{"date":"2022-11-22","close":81.8382},{"date":"2022-11-23","close":82.4739},{"date":"2022-11-25","close":82.5393},{"date":"2022-11-28","close":81.3427},{"date":"2022-11-29","close":81.5109},{"date":"2022-11-30","close":83.8294},{"date":"2022-12-01","close":83.9509},{"date":"2022-12-02","close":83.8762},{"date":"2022-12-05","close":82.4458},{"date":"2022-12-06","close":81.567},{"date":"2022-12-07","close":81.4174},{"date":"2022-12-08","close":82.0438},{"date":"2022-12-09","close":81.6512},{"date":"2022-12-12","close":82.3804},{"date":"2022-12-13","close":83.1397},{"date":"2022-12-14","close":82.8194},{"date":"2022-12-15","close":80.7845},{"date":"2022-12-16","close":80.0025},{"date":"2022-12-19","close":79.5126},{"date":"2022-12-20","close":79.6916},{"date":"2022-12-21","close":80.7374},{"date":"2022-12-22","close":79.767},{"date":"2022-12-23","close":80.1344},{"date":"2022-12-27","close":80.1062},{"date":"2022-12-28","close":79.0699},{"date":"2022-12-29","close":80.4453},{"date":"2022-12-30","close":79.9648},{"date":"2023-01-03","close":79.9837},{"date":"2023-01-04","close":81.0012},{"date":"2023-01-05","close":80.1721},{"date":"2023-01-06","close":82.028},{"date":"2023-01-09","close":82.207},{"date":"2023-01-10","close":82.6686},{"date":"2023-01-11","close":83.5354},{"date":"2023-01-12","close":84.1195},{"date":"2023-01-13","close":84.4963},{"date":"2023-01-17","close":84.4398},{"date":"2023-01-18","close":83.5165},{"date":"2023-01-19","close":83.1868},{"date":"2023-01-20","close":84.4775},{"date":"2023-01-23","close":85.2217},{"date":"2023-01-24","close":85.1087},{"date":"2023-01-25","close":85.3065},{"date":"2023-01-26","close":86.0319},{"date":"2023-01-27","close":86.079},{"date":"2023-01-30","close":85.0427},{"date":"2023-01-31","close":85.966},{"date":"2023-02-01","close":86.8421},{"date":"2023-02-02","close":87.5487},{"date":"2023-02-03","close":86.5406},{"date":"2023-02-06","close":85.8246},{"date":"2023-02-07","close":86.7385},{"date":"2023-02-08","close":85.9942},{"date":"2023-02-09","close":85.6174},{"date":"2023-02-10","close":85.542},{"date":"2023-02-13","close":86.4464},{"date":"2023-02-14","close":86.4935},{"date":"2023-02-15","close":86.5501},{"date":"2023-02-16","close":85.6739},{"date":"2023-02-17","close":85.4572},{"date":"2023-02-21","close":83.997},{"date":"2023-02-22","close":83.7709},{"date":"2023-02-23","close":84.176},{"date":"2023-02-24","close":83.0549},{"date":"2023-02-27","close":83.5448},{"date":"2023-02-28","close":83.1114},{"date":"2023-03-01","close":83.2904},{"date":"2023-03-02","close":83.7426},{"date":"2023-03-03","close":85.005},{"date":"2023-03-06","close":84.9485},{"date":"2023-03-07","close":83.6107},{"date":"2023-03-08","close":83.7897},{"date":"2023-03-09","close":82.4426},{"date":"2023-03-10","close":81.3591},{"date":"2023-03-13","close":81.1519},{"date":"2023-03-14","close":82.273},{"date":"2023-03-15","close":81.133},{"date":"2023-03-16","close":82.452},{"date":"2023-03-17","close":81.557},{"date":"2023-03-20","close":82.3483},{"date":"2023-03-21","close":83.4412},{"date":"2023-03-22","close":82.5462},{"date":"2023-03-23","close":82.7628},{"date":"2023-03-24","close":82.9607},{"date":"2023-03-27","close":83.2527},{"date":"2023-03-28","close":83.3281},{"date":"2023-03-29","close":84.3456},{"date":"2023-03-30","close":85.0333},{"date":"2023-03-31","close":85.8812},{"date":"2023-04-03","close":86.3805},{"date":"2023-04-04","close":86.079},{"date":"2023-04-05","close":85.6362},{"date":"2023-04-06","close":85.9754},{"date":"2023-04-10","close":86.0319},{"date":"2023-04-11","close":86.2015},{"date":"2023-04-12","close":86.0602},{"date":"2023-04-13","close":87.2095},{"date":"2023-04-14","close":86.9552},{"date":"2023-04-17","close":87.1153},{"date":"2023-04-18","close":87.2755},{"date":"2023-04-19","close":87.0965},{"date":"2023-04-20","close":86.7762},{"date":"2023-04-21","close":86.8327},{"date":"2023-04-24","close":86.8704},{"date":"2023-04-25","close":85.4761},{"date":"2023-04-26","close":85.2594},{"date":"2023-04-27","close":86.7197},{"date":"2023-04-28","close":87.2284},{"date":"2023-05-01","close":87.1153},{"date":"2023-05-02","close":86.1356},{"date":"2023-05-03","close":85.8246},{"date":"2023-05-04","close":85.5138},{"date":"2023-05-05","close":86.9646},{"date":"2023-05-08","close":87.0023},{"date":"2023-05-09","close":86.6349},{"date":"2023-05-10","close":86.8515},{"date":"2023-05-11","close":86.6349},{"date":"2023-05-12","close":86.3899},{"date":"2023-05-15","close":86.9834},{"date":"2023-05-16","close":86.2863},{"date":"2023-05-17","close":87.0965},{"date":"2023-05-18","close":87.5298},{"date":"2023-05-19","close":87.5864},{"date":"2023-05-22","close":87.7183},{"date":"2023-05-23","close":86.616},{"date":"2023-05-24","close":85.8152},{"date":"2023-05-25","close":86.1638},{"date":"2023-05-26","close":87.2943},{"date":"2023-05-30","close":86.9363},{"date":"2023-05-31","close":86.3146},{"date":"2023-06-01","close":87.3414},{"date":"2023-06-02","close":88.6415},{"date":"2023-06-05","close":88.406},{"date":"2023-06-06","close":88.8299},{"date":"2023-06-07","close":88.3569},{"date":"2023-06-08","close":88.9946},{"date":"2023-06-09","close":89.1183},{"date":"2023-06-12","close":89.7655},{"date":"2023-06-13","close":90.4602},{"date":"2023-06-14","close":90.6791},{"date":"2023-06-15","close":91.707},{"date":"2023-06-16","close":91.4405},{"date":"2023-06-20","close":90.603},{"date":"2023-06-21","close":90.2889},{"date":"2023-06-22","close":90.3079},{"date":"2023-06-23","close":89.3753},{"date":"2023-06-26","close":89.223},{"date":"2023-06-27","close":90.1652},{"date":"2023-06-28","close":90.1557},{"date":"2023-06-29","close":90.3079},{"date":"2023-06-30","close":91.3072},{"date":"2023-07-03","close":91.5261},{"date":"2023-07-05","close":91.0788},{"date":"2023-07-06","close":89.9558},{"date":"2023-07-07","close":90.1366},{"date":"2023-07-10","close":90.365},{"date":"2023-07-11","close":91.0788},{"date":"2023-07-12","close":92.1733},{"date":"2023-07-13","close":93.2202},{"date":"2023-07-14","close":92.9632},{"date":"2023-07-17","close":93.2011},{"date":"2023-07-18","close":93.7246},{"date":"2023-07-19","close":93.8388},{"date":"2023-07-20","close":93.2107},{"date":"2023-07-21","close":93.2582},{"date":"2023-07-24","close":93.5914},{"date":"2023-07-25","close":93.8959},{"date":"2023-07-26","close":94.0196},{"date":"2023-07-27","close":93.4296},{"date":"2023-07-28","close":94.4098},{"date":"2023-07-31","close":94.5907},{"date":"2023-08-01","close":93.934},{"date":"2023-08-02","close":92.3827},{"date":"2023-08-03","close":92.1638},{"date":"2023-08-04","close":91.9734},{"date":"2023-08-07","close":92.592},{"date":"2023-08-08","close":92.0591},{"date":"2023-08-09","close":91.6689},{"date":"2023-08-10","close":91.8116},{"date":"2023-08-11","close":91.469},{"date":"2023-08-14","close":91.6499},{"date":"2023-08-15","close":90.5268},{"date":"2023-08-16","close":89.8321},{"date":"2023-08-17","close":89.242},{"date":"2023-08-18","close":89.204},{"date":"2023-08-21","close":89.6703},{"date":"2023-08-22","close":89.4704},{"date":"2023-08-23","close":90.5268},{"date":"2023-08-24","close":89.3753},{"date":"2023-08-25","close":89.9177},{"date":"2023-08-28","close":90.6125},{"date":"2023-08-29","close":91.8973},{"date":"2023-08-30","close":92.1257},{"date":"2023-08-31","close":91.8402},{"date":"2023-09-01","close":92.0972},{"date":"2023-09-05","close":91.5642},{"date":"2023-09-06","close":91.0312},{"date":"2023-09-07","close":90.6886},{"date":"2023-09-08","close":90.7267},{"date":"2023-09-11","close":91.5071},{"date":"2023-09-12","close":91.0693},{"date":"2023-09-13","close":91.0979},{"date":"2023-09-14","close":91.9354},{"date":"2023-09-15","close":91.193},{"date":"2023-09-18","close":91.0979},{"date":"2023-09-19","close":90.898},{"date":"2023-09-20","close":90.3079},{"date":"2023-09-21","close":88.8138},{"date":"2023-09-22","close":88.7567},{"date":"2023-09-25","close":88.8709},{"date":"2023-09-26","close":87.5765},{"date":"2023-09-27","close":87.6146},{"date":"2023-09-28","close":88.1571},{"date":"2023-09-29","close":87.9096},{"date":"2023-10-02","close":87.5194},{"date":"2023-10-03","close":86.3488},{"date":"2023-10-04","close":86.72},{"date":"2023-10-05","close":86.9389},{"date":"2023-10-06","close":88.0143},{"date":"2023-10-09","close":88.3284},{"date":"2023-10-10","close":89.0707},{"date":"2023-10-11","close":89.4799},{"date":"2023-10-12","close":88.7947},{"date":"2023-10-13","close":88.2903},{"date":"2023-10-16","close":89.0993},{"date":"2023-10-17","close":89.1373},{"date":"2023-10-18","close":87.862},{"date":"2023-10-19","close":87.0721},{"date":"2023-10-20","close":86.0348},{"date":"2023-10-23","close":85.9681},{"date":"2023-10-24","close":86.5963},{"date":"2023-10-25","close":85.4923},{"date":"2023-10-26","close":84.6167},{"date":"2023-10-27","close":84.3122},{"date":"2023-10-30","close":85.2924},{"date":"2023-10-31","close":85.6731},{"date":"2023-11-01","close":86.5296},{"date":"2023-11-02","close":88.2427},{"date":"2023-11-03","close":89.2611},{"date":"2023-11-06","close":89.3372},{"date":"2023-11-07","close":89.2896},{"date":"2023-11-08","close":89.2706},{"date":"2023-11-09","close":88.7376},{"date":"2023-11-10","close":89.756},{"date":"2023-11-13","close":89.775},{"date":"2023-11-14","close":91.7355},{"date":"2023-11-15","close":91.9258},{"date":"2023-11-16","close":91.8592},{"date":"2023-11-17","close":92.2685},{"date":"2023-11-20","close":92.9156},{"date":"2023-11-21","close":92.6682},{"date":"2023-11-22","close":92.9251},{"date":"2023-11-24","close":93.1536},{"date":"2023-11-27","close":92.9061},{"date":"2023-11-28","close":93.0584},{"date":"2023-11-29","close":93.0489},{"date":"2023-11-30","close":93.2868},{"date":"2023-12-01","close":93.9816},{"date":"2023-12-04","close":93.401},{"date":"2023-12-05","close":93.2202},{"date":"2023-12-06","close":93.0394},{"date":"2023-12-07","close":93.6389},{"date":"2023-12-08","close":93.9435},{"date":"2023-12-11","close":94.2766},{"date":"2023-12-12","close":94.5811},{"date":"2023-12-13","close":95.885},{"date":"2023-12-14","close":96.5036},{"date":"2023-12-15","close":96.0944},{"date":"2023-12-18","close":96.5226},{"date":"2023-12-19","close":97.2174},{"date":"2023-12-20","close":95.8646},{"date":"2023-12-21","close":97.0656},{"date":"2023-12-22","close":97.2097},{"date":"2023-12-26","close":97.6805},{"date":"2023-12-27","close":97.9591},{"date":"2023-12-28","close":97.9591},{"date":"2023-12-29","close":97.7765},{"date":"2024-01-02","close":96.9407},{"date":"2024-01-03","close":96.1721},{"date":"2024-01-04","close":96.0664},{"date":"2024-01-05","close":96.1529},{"date":"2024-01-08","close":97.3058},{"date":"2024-01-09","close":96.8638},{"date":"2024-01-10","close":97.3154},{"date":"2024-01-11","close":97.2673},{"date":"2024-01-12","close":97.4691},{"date":"2024-01-16","close":96.614},{"date":"2024-01-17","close":95.8742},{"date":"2024-01-18","close":96.7101},{"date":"2024-01-19","close":97.6805},{"date":"2024-01-22","close":97.8342},{"date":"2024-01-23","close":98.0359},{"date":"2024-01-24","close":98.3626},{"date":"2024-01-25","close":98.7565},{"date":"2024-01-26","close":98.843},{"date":"2024-01-29","close":99.4963},{"date":"2024-01-30","close":99.333},{"date":"2024-01-31","close":98.0455},{"date":"2024-02-01","close":99.2657},{"date":"2024-02-02","close":99.6692},{"date":"2024-02-05","close":99.2849},{"date":"2024-02-06","close":99.8614},{"date":"2024-02-07","close":100.3706},{"date":"2024-02-08","close":100.3514},{"date":"2024-02-09","close":100.8894},{"date":"2024-02-12","close":101.0143},{"date":"2024-02-13","close":99.4098},{"date":"2024-02-14","close":100.5051},{"date":"2024-02-15","close":101.3121},{"date":"2024-02-16","close":101.0623},{"date":"2024-02-20","close":100.7741},{"date":"2024-02-21","close":100.8029},{"date":"2024-02-22","close":102.5419},{"date":"2024-02-23","close":102.5803},{"date":"2024-02-26","close":102.3017},{"date":"2024-02-27","close":102.5035},{"date":"2024-02-28","close":102.0711},{"date":"2024-02-29","close":102.465},{"date":"2024-03-01","close":103.4546},{"date":"2024-03-04","close":103.3009},{"date":"2024-03-05","close":102.465},{"date":"2024-03-06","close":103.2625},{"date":"2024-03-07","close":104.3385},{"date":"2024-03-08","close":103.8293},{"date":"2024-03-11","close":103.618},{"date":"2024-03-12","close":104.6652},{"date":"2024-03-13","close":104.5307},{"date":"2024-03-14","close":104.1176},{"date":"2024-03-15","close":103.5891},{"date":"2024-03-18","close":104.0119},{"date":"2024-03-19","close":104.3769},{"date":"2024-03-20","close":105.4338},{"date":"2024-03-21","close":105.6644},{"date":"2024-03-22","close":105.4146},{"date":"2024-03-25","close":105.2032},{"date":"2024-03-26","close":105.0591},{"date":"2024-03-27","close":105.8277},{"date":"2024-03-28","close":105.8085},{"date":"2024-04-01","close":105.5587},{"date":"2024-04-02","close":104.9342},{"date":"2024-04-03","close":105.184},{"date":"2024-04-04","close":104.1272},{"date":"2024-04-05","close":104.9438},{"date":"2024-04-08","close":105.1648},{"date":"2024-04-09","close":105.3185},{"date":"2024-04-10","close":104.1176},{"date":"2024-04-11","close":104.7324},{"date":"2024-04-12","close":103.1184},{"date":"2024-04-15","close":102.1192},{"date":"2024-04-16","close":101.5811},{"date":"2024-04-17","close":101.2065},{"date":"2024-04-18","close":101.0623},{"date":"2024-04-19","close":100.4378},{"date":"2024-04-22","close":101.4563},{"date":"2024-04-23","close":102.5899},{"date":"2024-04-24","close":102.5323},{"date":"2024-04-25","close":102.2152},{"date":"2024-04-26","close":103.1664},{"date":"2024-04-29","close":103.618},{"date":"2024-04-30","close":102.0519},{"date":"2024-05-01","close":101.7829},{"date":"2024-05-02","close":103.0511},{"date":"2024-05-03","close":104.1752},{"date":"2024-05-06","close":105.1167},{"date":"2024-05-07","close":105.1456},{"date":"2024-05-08","close":105.0879},{"date":"2024-05-09","close":105.722},{"date":"2024-05-10","close":105.8565},{"date":"2024-05-13","close":105.9238},{"date":"2024-05-14","close":106.5098},{"date":"2024-05-15","close":107.73},{"date":"2024-05-16","close":107.509},{"date":"2024-05-17","close":107.7588},{"date":"2024-05-20","close":107.8261},{"date":"2024-05-21","close":107.8453},{"date":"2024-05-22","close":107.3361},{"date":"2024-05-23","close":106.6251},{"date":"2024-05-24","close":107.3169},{"date":"2024-05-28","close":107.3457},{"date":"2024-05-29","close":106.26},{"date":"2024-05-30","close":105.991},{"date":"2024-05-31","close":106.7212},{"date":"2024-06-03","close":106.9326},{"date":"2024-06-04","close":106.7885},{"date":"2024-06-05","close":108.0182},{"date":"2024-06-06","close":108.1239},{"date":"2024-06-07","close":107.5859},{"date":"2024-06-10","close":107.9029},{"date":"2024-06-11","close":107.685},{"date":"2024-06-12","close":108.7216},{"date":"2024-06-13","close":108.3825},{"date":"2024-06-14","close":108.1791},{"date":"2024-06-17","close":108.8669},{"date":"2024-06-18","close":109.3126},{"date":"2024-06-20","close":109.0898},{"date":"2024-06-21","close":108.6538},{"date":"2024-06-24","close":108.7507},{"date":"2024-06-25","close":109.0801},{"date":"2024-06-26","close":108.9541},{"date":"2024-06-27","close":109.1091},{"date":"2024-06-28","close":108.896},{"date":"2024-07-01","close":109.0801},{"date":"2024-07-02","close":109.6614},{"date":"2024-07-03","close":110.4558},{"date":"2024-07-05","close":111.0855},{"date":"2024-07-08","close":111.0855},{"date":"2024-07-09","close":111.0565},{"date":"2024-07-10","close":112.19},{"date":"2024-07-11","close":111.754},{"date":"2024-07-12","close":112.5678},{"date":"2024-07-15","close":112.4516},{"date":"2024-07-16","close":113.0522},{"date":"2024-07-17","close":111.6281},{"date":"2024-07-18","close":110.6786},{"date":"2024-07-19","close":109.952},{"date":"2024-07-22","close":111.0855},{"date":"2024-07-23","close":110.7077},{"date":"2024-07-24","close":108.5278},{"date":"2024-07-25","close":107.9756},{"date":"2024-07-26","close":109.2544},{"date":"2024-07-29","close":109.1576},{"date":"2024-07-30","close":108.7894},{"date":"2024-07-31","close":110.5721},{"date":"2024-08-01","close":108.6053},{"date":"2024-08-02","close":106.6967},{"date":"2024-08-05","close":103.8968},{"date":"2024-08-06","close":104.6041},{"date":"2024-08-07","close":104.4103},{"date":"2024-08-08","close":106.6096},{"date":"2024-08-09","close":107.0843},{"date":"2024-08-12","close":107.1618},{"date":"2024-08-13","close":108.8088},{"date":"2024-08-14","close":109.0994},{"date":"2024-08-15","close":110.8336},{"date":"2024-08-16","close":111.2212},{"date":"2024-08-19","close":112.3353},{"date":"2024-08-20","close":112.0544},{"date":"2024-08-21","close":112.6357},{"date":"2024-08-22","close":111.7443},{"date":"2024-08-23","close":113.2557},{"date":"2024-08-26","close":112.8391},{"date":"2024-08-27","close":113.0619},{"date":"2024-08-28","close":112.4419},{"date":"2024-08-29","close":112.5388},{"date":"2024-08-30","close":113.3332},{"date":"2024-09-03","close":111.163},{"date":"2024-09-04","close":110.824},{"date":"2024-09-05","close":110.6883},{"date":"2024-09-06","close":108.8088},{"date":"2024-09-09","close":109.9326},{"date":"2024-09-10","close":110.0876},{"date":"2024-09-11","close":111.0565},{"date":"2024-09-12","close":112.0253},{"date":"2024-09-13","close":112.5872},{"date":"2024-09-16","close":112.9747},{"date":"2024-09-17","close":112.8585},{"date":"2024-09-18","close":112.5388},{"date":"2024-09-19","close":114.5442},{"date":"2024-09-20","close":114.0889},{"date":"2024-09-23","close":114.5249},{"date":"2024-09-24","close":115.3096},{"date":"2024-09-25","close":114.8252},{"date":"2024-09-26","close":116.104},{"date":"2024-09-27","close":115.8328},{"date":"2024-09-30","close":115.8231},{"date":"2024-10-01","close":115.0868},{"date":"2024-10-02","close":115.3581},{"date":"2024-10-03","close":114.7865},{"date":"2024-10-04","close":115.7553},{"date":"2024-10-07","close":115.0287},{"date":"2024-10-08","close":115.329},{"date":"2024-10-09","close":115.8037},{"date":"2024-10-10","close":115.6875},{"date":"2024-10-11","close":116.4141},{"date":"2024-10-14","close":117.0147},{"date":"2024-10-15","close":115.794},{"date":"2024-10-16","close":116.2591},{"date":"2024-10-17","close":116.2106},{"date":"2024-10-18","close":116.8888},{"date":"2024-10-21","close":116.3269},{"date":"2024-10-22","close":116.075},{"date":"2024-10-23","close":115.048},{"date":"2024-10-24","close":115.3193},{"date":"2024-10-25","close":115.1158},{"date":"2024-10-28","close":115.7165},{"date":"2024-10-29","close":115.6487},{"date":"2024-10-30","close":115.1352},{"date":"2024-10-31","close":113.401},{"date":"2024-11-01","close":113.837},{"date":"2024-11-04","close":113.8176},{"date":"2024-11-05","close":115.1449},{"date":"2024-11-06","close":116.5206},{"date":"2024-11-07","close":117.8286},{"date":"2024-11-08","close":117.5185},{"date":"2024-11-11","close":117.6639},{"date":"2024-11-12","close":116.7919},{"date":"2024-11-13","close":116.5594},{"date":"2024-11-14","close":116.0169},{"date":"2024-11-15","close":114.9415},{"date":"2024-11-18","close":115.5131},{"date":"2024-11-19","close":115.8328},{"date":"2024-11-20","close":115.8328},{"date":"2024-11-21","close":116.2688},{"date":"2024-11-22","close":116.6853},{"date":"2024-11-25","close":117.0923},{"date":"2024-11-26","close":117.2666},{"date":"2024-11-27","close":117.1794},{"date":"2024-11-29","close":117.9739},{"date":"2024-12-02","close":118.2258},{"date":"2024-12-03","close":118.4389},{"date":"2024-12-04","close":119.0687},{"date":"2024-12-05","close":119.1365},{"date":"2024-12-06","close":119.2818},{"date":"2024-12-09","close":119.0008},{"date":"2024-12-10","close":118.2936},{"date":"2024-12-11","close":119.1365},{"date":"2024-12-12","close":118.3905},{"date":"2024-12-13","close":118.2548},{"date":"2024-12-16","close":118.497},{"date":"2024-12-17","close":118.0436},{"date":"2024-12-18","close":114.5349},{"date":"2024-12-19","close":114.5447},{"date":"2024-12-20","close":115.4438},{"date":"2024-12-23","close":116.1573},{"date":"2024-12-24","close":117.1346},{"date":"2024-12-26","close":117.2324},{"date":"2024-12-27","close":116.343},{"date":"2024-12-30","close":115.1506},{"date":"2024-12-31","close":114.8379},{"date":"2025-01-02","close":114.6131},{"date":"2025-01-03","close":115.8054},{"date":"2025-01-06","close":116.6069},{"date":"2025-01-07","close":115.4829},{"date":"2025-01-08","close":115.4927},{"date":"2025-01-10","close":113.7335},{"date":"2025-01-13","close":113.7139},{"date":"2025-01-14","close":114.0365},{"date":"2025-01-15","close":115.8934},{"date":"2025-01-16","close":115.9032},{"date":"2025-01-17","close":116.8903},{"date":"2025-01-21","close":118.2195},{"date":"2025-01-22","close":118.6495},{"date":"2025-01-23","close":119.3043},{"date":"2025-01-24","close":119.2946},{"date":"2025-01-27","close":117.8676},{"date":"2025-01-28","close":118.6495},{"date":"2025-01-29","close":118.2977},{"date":"2025-01-30","close":119.2066},{"date":"2025-01-31","close":118.4443},{"date":"2025-02-03","close":117.4865},{"date":"2025-02-04","close":118.5518},{"date":"2025-02-05","close":119.1284},{"date":"2025-02-06","close":119.5389},{"date":"2025-02-07","close":118.5811},{"date":"2025-02-10","close":119.5389},{"date":"2025-02-11","close":119.5584},{"date":"2025-02-12","close":119.4509},{"date":"2025-02-13","close":120.8388},{"date":"2025-02-14","close":120.8192},{"date":"2025-02-18","close":121.3177},{"date":"2025-02-19","close":121.1711},{"date":"2025-02-20","close":121.0049},{"date":"2025-02-21","close":119.363},{"date":"2025-02-24","close":118.7277},{"date":"2025-02-25","close":118.542},{"date":"2025-02-26","close":118.7668},{"date":"2025-02-27","close":116.9587},{"date":"2025-02-28","close":118.0924},{"date":"2025-03-03","close":116.8414},{"date":"2025-03-04","close":115.9911},{"date":"2025-03-05","close":117.8286},{"date":"2025-03-06","close":116.0107},{"date":"2025-03-07","close":116.7926},{"date":"2025-03-10","close":113.7726},{"date":"2025-03-11","close":113.1764},{"date":"2025-03-12","close":113.8508},{"date":"2025-03-13","close":112.5509},{"date":"2025-03-14","close":114.789},{"date":"2025-03-17","close":115.9325},{"date":"2025-03-18","close":115.1018},{"date":"2025-03-19","close":116.04},{"date":"2025-03-20","close":115.5513},{"date":"2025-03-21","close":115.307},{"date":"2025-03-24","close":116.9978},{"date":"2025-03-25","close":117.0564},{"date":"2025-03-26","close":115.7663},{"date":"2025-03-27","close":115.6002},{"date":"2025-03-28","close":113.6064},{"date":"2025-03-31","close":113.753},{"date":"2025-04-01","close":114.1537},{"date":"2025-04-02","close":114.7401},{"date":"2025-04-03","close":110.3519},{"date":"2025-04-04","close":103.5984},{"date":"2025-04-07","close":102.5918},{"date":"2025-04-08","close":101.243},{"date":"2025-04-09","close":110.1466},{"date":"2025-04-10","close":106.7748},{"date":"2025-04-11","close":108.5829},{"date":"2025-04-14","close":110.0978},{"date":"2025-04-15","close":110.1662},{"date":"2025-04-16","close":108.4167},{"date":"2025-04-17","close":108.8761},{"date":"2025-04-21","close":107.1169},{"date":"2025-04-22","close":109.5309},{"date":"2025-04-23","close":110.8699},{"date":"2025-04-24","close":112.893},{"date":"2025-04-25","close":113.5478},{"date":"2025-04-28","close":113.7628},{"date":"2025-04-29","close":114.3394},{"date":"2025-04-30","close":114.3394},{"date":"2025-05-01","close":114.7597},{"date":"2025-05-02","close":116.7046},{"date":"2025-05-05","close":116.47},{"date":"2025-05-06","close":115.7957},{"date":"2025-05-07","close":115.8934},{"date":"2025-05-08","close":116.2746},{"date":"2025-05-09","close":116.4309},{"date":"2025-05-12","close":119.2652},{"date":"2025-05-13","close":119.9005},{"date":"2025-05-14","close":120.008},{"date":"2025-05-15","close":120.6531},{"date":"2025-05-16","close":121.2297},{"date":"2025-05-19","close":121.6109},{"date":"2025-05-20","close":121.474},{"date":"2025-05-21","close":119.9689},{"date":"2025-05-22","close":119.9005},{"date":"2025-05-23","close":119.5291},{"date":"2025-05-27","close":121.5327},{"date":"2025-05-28","close":120.6628},{"date":"2025-05-29","close":121.1026},{"date":"2025-05-30","close":120.8485},{"date":"2025-06-02","close":121.7477},{"date":"2025-06-03","close":122.0213},{"date":"2025-06-04","close":122.3341},{"date":"2025-06-05","close":121.9725},{"date":"2025-06-06","close":122.9107},{"date":"2025-06-09","close":123.0671},{"date":"2025-06-10","close":123.6535},{"date":"2025-06-11","close":123.4874},{"date":"2025-06-12","close":123.976},{"date":"2025-06-13","close":122.5491},{"date":"2025-06-16","close":123.6236},{"date":"2025-06-17","close":122.3728},{"date":"2025-06-18","close":122.4122},{"date":"2025-06-20","close":121.8705},{"date":"2025-06-23","close":122.9638},{"date":"2025-06-24","close":124.5888},{"date":"2025-06-25","close":124.5002},{"date":"2025-06-26","close":125.5442},{"date":"2025-06-27","close":126.1056},{"date":"2025-06-30","close":126.6571},{"date":"2025-07-01","close":126.5882},{"date":"2025-07-02","close":127.1003},{"date":"2025-07-03","close":127.8291},{"date":"2025-07-07","close":126.7162},{"date":"2025-07-08","close":126.9329},{"date":"2025-07-09","close":127.6223},{"date":"2025-07-10","close":127.8882},{"date":"2025-07-11","close":127.248},{"date":"2025-07-14","close":127.4253},{"date":"2025-07-15","close":126.8935},{"date":"2025-07-16","close":127.3859},{"date":"2025-07-17","close":127.8981},{"date":"2025-07-18","close":127.7996},{"date":"2025-07-21","close":128.164},{"date":"2025-07-22","close":128.3807},{"date":"2025-07-23","close":129.9072},{"date":"2025-07-24","close":129.6413},{"date":"2025-07-25","close":129.8875},{"date":"2025-07-28","close":129.3065},{"date":"2025-07-29","close":129.079},{"date":"2025-07-30","close":128.6456},{"date":"2025-07-31","close":128.0054},{"date":"2025-08-01","close":126.3901},{"date":"2025-08-04","close":128.2123},{"date":"2025-08-05","close":127.8577},{"date":"2025-08-06","close":128.8131},{"date":"2025-08-07","close":129.1184},{"date":"2025-08-08","close":129.8768},{"date":"2025-08-11","close":129.5321},{"date":"2025-08-12","close":130.9504},{"date":"2025-08-13","close":131.5513},{"date":"2025-08-14","close":131.3444},{"date":"2025-08-15","close":131.374},{"date":"2025-08-18","close":131.4035},{"date":"2025-08-19","close":130.7042},{"date":"2025-08-20","close":130.5565},{"date":"2025-08-21","close":130.0541},{"date":"2025-08-22","close":132.2013},{"date":"2025-08-25","close":131.3444},{"date":"2025-08-26","close":131.6202},{"date":"2025-08-27","close":131.6695},{"date":"2025-08-28","close":132.2013},{"date":"2025-08-29","close":131.4331},{"date":"2025-09-02","close":130.5072},{"date":"2025-09-03","close":131.0588},{"date":"2025-09-04","close":131.9354},{"date":"2025-09-05","close":132.0536},{"date":"2025-09-08","close":132.6938},{"date":"2025-09-09","close":132.8908},{"date":"2025-09-10","close":133.1863},{"date":"2025-09-11","close":134.4963},{"date":"2025-09-12","close":134.2993},{"date":"2025-09-15","close":135.1759},{"date":"2025-09-16","close":135.038},{"date":"2025-09-17","close":134.91},{"date":"2025-09-18","close":135.4714},{"date":"2025-09-19","close":135.6881},{"date":"2025-09-22","close":136.3283},{"date":"2025-09-23","close":135.8161},{"date":"2025-09-24","close":135.235},{"date":"2025-09-25","close":134.5652},{"date":"2025-09-26","close":135.2744},{"date":"2025-09-29","close":135.6093},{"date":"2025-09-30","close":136.1609},{"date":"2025-10-01","close":136.8504},{"date":"2025-10-02","close":137.1655},{"date":"2025-10-03","close":137.4019},{"date":"2025-10-06","close":137.9437},{"date":"2025-10-07","close":137.1163},{"date":"2025-10-08","close":137.924},{"date":"2025-10-09","close":137.2542},{"date":"2025-10-10","close":133.6689},{"date":"2025-10-13","close":135.7472},{"date":"2025-10-14","close":135.6093},{"date":"2025-10-15","close":136.4761},{"date":"2025-10-16","close":136.0033},{"date":"2025-10-17","close":136.545},{"date":"2025-10-20","close":137.9141},{"date":"2025-10-21","close":137.5103},{"date":"2025-10-22","close":136.9686},{"date":"2025-10-23","close":137.8452},{"date":"2025-10-24","close":138.7415},{"date":"2025-10-27","close":140.1992},{"date":"2025-10-28","close":140.4061},{"date":"2025-10-29","close":140.4159},{"date":"2025-10-30","close":139.0468},{"date":"2025-10-31","close":139.2832},{"date":"2025-11-03","close":139.5885},{"date":"2025-11-04","close":137.8058},{"date":"2025-11-05","close":138.446},{"date":"2025-11-06","close":137.2443},{"date":"2025-11-07","close":137.4413},{"date":"2025-11-10","close":139.4506},{"date":"2025-11-11","close":139.9136},{"date":"2025-11-12","close":140.1894},{"date":"2025-11-13","close":138.0422},{"date":"2025-11-14","close":137.9732},{"date":"2025-11-17","close":136.4958},{"date":"2025-11-18","close":135.3237},{"date":"2025-11-19","close":135.5108},{"date":"2025-11-20","close":133.4621},{"date":"2025-11-21","close":134.7819},{"date":"2025-11-24","close":136.2791},{"date":"2025-11-25","close":137.5201},{"date":"2025-11-26","close":138.6528},{"date":"2025-11-28","close":139.3423},{"date":"2025-12-01","close":138.7218},{"date":"2025-12-02","close":139.0271},{"date":"2025-12-03","close":139.5491},{"date":"2025-12-04","close":139.8348},{"date":"2025-12-05","close":139.9628},{"date":"2025-12-08","close":139.6279},{"date":"2025-12-09","close":139.5196},{"date":"2025-12-10","close":140.6523},{"date":"2025-12-11","close":141.0266},{"date":"2025-12-12","close":139.6378},{"date":"2025-12-15","close":139.6673},{"date":"2025-12-16","close":139.1013},{"date":"2025-12-17","close":137.6804},{"date":"2025-12-18","close":138.8231},{"date":"2025-12-19","close":140.0154},{"date":"2025-12-22","close":140.8402},{"date":"2025-12-23","close":141.5556},{"date":"2025-12-24","close":141.804},{"date":"2025-12-26","close":141.9928},{"date":"2025-12-29","close":141.5059},{"date":"2025-12-30","close":141.5059},{"date":"2025-12-31","close":140.5918},{"date":"2026-01-02","close":141.5854},{"date":"2026-01-05","close":142.7679},{"date":"2026-01-06","close":143.4336},{"date":"2026-01-07","close":142.897},{"date":"2026-01-08","close":142.8573},{"date":"2026-01-09","close":143.8311},{"date":"2026-01-12","close":144.4571},{"date":"2026-01-13","close":143.9702},{"date":"2026-01-14","close":143.7913},{"date":"2026-01-15","close":144.0795},{"date":"2026-01-16","close":144.0795},{"date":"2026-01-20","close":141.4562},{"date":"2026-01-21","close":143.0958},{"date":"2026-01-22","close":143.8907},{"date":"2026-01-23","close":144.2385},{"date":"2026-01-26","close":144.7949},{"date":"2026-01-27","close":146.1264},{"date":"2026-01-28","close":145.9078},{"date":"2026-01-29","close":145.7687},{"date":"2026-01-30","close":144.5763},{"date":"2026-02-02","close":145.3812},{"date":"2026-02-03","close":144.616},{"date":"2026-02-04","close":144.0695},{"date":"2026-02-05","close":142.3008},{"date":"2026-02-06","close":145.3513},{"date":"2026-02-09","close":146.4742},{"date":"2026-02-10","close":146.3748},{"date":"2026-02-11","close":146.7723},{"date":"2026-02-12","close":144.7253},{"date":"2026-02-13","close":145.0135},{"date":"2026-02-17","close":145.0731},{"date":"2026-02-18","close":145.6991},{"date":"2026-02-19","close":145.411},{"date":"2026-02-20","close":146.6928},{"date":"2026-02-23","close":145.3315},{"date":"2026-02-24","close":146.3947},{"date":"2026-02-25","close":147.7063},{"date":"2026-02-26","close":147.0107},{"date":"2026-02-27","close":146.4444},{"date":"2026-03-02","close":145.6196},{"date":"2026-03-03","close":142.7679},{"date":"2026-03-04","close":144.0795},{"date":"2026-03-05","close":142.4101},{"date":"2026-03-06","close":140.7806},{"date":"2026-03-09","close":142.1419},{"date":"2026-03-10","close":142.1419},{"date":"2026-03-11","close":142.0326},{"date":"2026-03-12","close":139.5584},{"date":"2026-03-13","close":138.6541},{"date":"2026-03-16","close":140.5818},{"date":"2026-03-17","close":140.9793},{"date":"2026-03-18","close":138.8231},{"date":"2026-03-19","close":138.4952},{"date":"2026-03-20","close":135.6732},{"date":"2026-03-23","close":137.9288},{"date":"2026-03-24","close":137.1637},{"date":"2026-03-25","close":138.4554},{"date":"2026-03-26","close":135.5142},{"date":"2026-03-27","close":133.6958},{"date":"2026-03-30","close":133.3381},{"date":"2026-03-31","close":137.4916},{"date":"2026-04-01","close":138.7833},{"date":"2026-04-02","close":138.5548},{"date":"2026-04-06","close":139.2603},{"date":"2026-04-07","close":139.3099},{"date":"2026-04-08","close":143.7019},{"date":"2026-04-09","close":144.149},{"date":"2026-04-10","close":144.1192},{"date":"2026-04-13","close":145.4805},{"date":"2026-04-14","close":147.1697},{"date":"2026-04-15","close":147.8554},{"date":"2026-04-16","close":147.9547},{"date":"2026-04-17","close":149.942},{"date":"2026-04-20","close":149.4551},{"date":"2026-04-21","close":147.7957},{"date":"2026-04-22","close":149.2167},{"date":"2026-04-23","close":148.3025},{"date":"2026-04-24","close":149.5346},{"date":"2026-04-27","close":149.5545},{"date":"2026-04-28","close":148.6701},{"date":"2026-04-29","close":148.1932},{"date":"2026-04-30","close":150.578},{"date":"2026-05-01","close":150.6972},{"date":"2026-05-04","close":149.7433},{"date":"2026-05-05","close":151.3828},{"date":"2026-05-06","close":154.4135},{"date":"2026-05-07","close":152.9528},{"date":"2026-05-08","close":154.3936},{"date":"2026-05-11","close":154.5426},{"date":"2026-05-12","close":153.6682},{"date":"2026-05-13","close":154.8904},{"date":"2026-05-14","close":155.6555},{"date":"2026-05-15","close":153.1018},{"date":"2026-05-18","close":153.3701},{"date":"2026-05-19","close":152.1777},{"date":"2026-05-20","close":154.1154},{"date":"2026-05-21","close":154.7016},{"date":"2026-05-22","close":154.9997},{"date":"2026-05-26","close":156.838},{"date":"2026-05-27","close":156.6392},{"date":"2026-05-28","close":157.2454},{"date":"2026-05-29","close":157.5335},{"date":"2026-06-01","close":158.09},{"date":"2026-06-02","close":158.9544},{"date":"2026-06-03","close":157.6428},{"date":"2026-06-04","close":158.1198},{"date":"2026-06-05","close":153.4099},{"date":"2026-06-08","close":153.9365},{"date":"2026-06-09","close":153.6185},{"date":"2026-06-10","close":151.2735},{"date":"2026-06-11","close":154.8407},{"date":"2026-06-12","close":155.4767},{"date":"2026-06-15","close":158.04},{"date":"2026-06-16","close":157.34},{"date":"2026-06-17","close":155.81},{"date":"2026-06-18","close":157.74},{"date":"2026-06-22","close":157.59},{"date":"2026-06-23","close":154.44},{"date":"2026-06-24","close":154.23},{"date":"2026-06-25","close":154.7},{"date":"2026-06-26","close":154.28},{"date":"2026-06-29","close":155.82},{"date":"2026-06-30","close":156.97},{"date":"2026-07-01","close":156.12},{"date":"2026-07-02","close":156.15},{"date":"2026-07-06","close":157.97},{"date":"2026-07-07","close":156.46},{"date":"2026-07-08","close":155.9},{"date":"2026-07-09","close":157.02},{"date":"2026-07-10","close":157.68},{"date":"2026-07-13","close":155.94},{"date":"2026-07-14","close":156.94},{"date":"2026-07-15","close":157.52},{"date":"2026-07-16","close":156.36},{"date":"2026-07-17","close":155.0},{"date":"2026-07-20","close":154.48},{"date":"2026-07-21","close":156.29},{"date":"2026-07-22","close":156.19},{"date":"2026-07-23","close":154.34},{"date":"2026-07-24","close":154.3},{"date":"2026-07-27","close":154.61},{"date":"2026-07-28","close":154.54},{"date":"2026-07-29","close":152.47},{"date":"2026-07-30","close":155.66},{"date":"2026-07-31","close":156.43},{"date":"2026-08-03","close":157.94},{"date":"2026-08-04","close":160.63},{"date":"2026-08-05","close":160.5},{"date":"2026-08-06","close":160.1},{"date":"2026-08-07","close":161.44},{"date":"2026-08-10","close":161.1},{"date":"2026-08-11","close":160.89},{"date":"2026-08-12","close":161.65},{"date":"2026-08-13","close":162.48},{"date":"2026-08-14","close":162.29},{"date":"2026-08-17","close":161.83},{"date":"2026-08-18","close":160.08},{"date":"2026-08-19","close":160.7},{"date":"2026-08-20","close":159.97},{"date":"2026-08-21","close":160.81},{"date":"2026-08-24","close":160.2},{"date":"2026-08-25","close":161.08},{"date":"2026-08-26","close":160.9},{"date":"2026-08-27","close":161.53},{"date":"2026-08-28","close":161.09},{"date":"2026-08-31","close":160.68},{"date":"2026-09-01","close":159.42},{"date":"2026-09-02","close":160.16},{"date":"2026-09-03","close":161.94},{"date":"2026-09-04","close":161.89},{"date":"2026-09-08","close":161.13},{"date":"2026-09-09","close":160.15},{"date":"2026-09-10","close":158.79},{"date":"2026-09-11","close":160.25},{"date":"2026-09-14","close":158.96},{"date":"2026-09-15","close":158.2},{"date":"2026-09-16","close":157.61},{"date":"2026-09-17","close":159.57},{"date":"2026-09-18","close":159.29},{"date":"2026-09-21","close":161.85},{"date":"2026-09-22","close":162.2},{"date":"2026-09-23","close":160.22},{"date":"2026-09-24","close":160.08},{"date":"2026-09-25","close":161.05},{"date":"2026-09-28","close":159.68},{"date":"2026-09-29","close":159.46},{"date":"2026-09-30","close":158.765},{"date":"2026-10-01","close":158.74},{"date":"2026-10-02","close":160.09},{"date":"2026-10-05","close":161.11},{"date":"2026-10-06","close":161.84},{"date":"2026-10-07","close":160.71},{"date":"2026-10-08","close":159.79},{"date":"2026-10-09","close":160.9},{"date":"2026-10-12","close":160.63},{"date":"2026-10-13","close":160.69},{"date":"2026-10-14","close":158.75},{"date":"2026-10-15","close":159.23},{"date":"2026-10-16","close":157.74},{"date":"2026-10-19","close":158.12},{"date":"2026-10-20","close":158.77},{"date":"2026-10-21","close":159.56},{"date":"2026-10-22","close":157.41},{"date":"2026-10-23","close":156.8}],"chart_data":[{"date":"2024-10-23","open":115.77,"high":115.77,"low":114.42,"close":115.05,"volume":3229955,"rsi_14":51.6,"sma_20":119.56,"sma_60":116.14,"sma_120":114.28},{"date":"2024-10-24","open":115.54,"high":115.56,"low":114.84,"close":115.32,"volume":3242307,"rsi_14":47.08,"sma_20":119.52,"sma_60":116.22,"sma_120":114.36},{"date":"2024-10-25","open":115.79,"high":116.19,"low":115.05,"close":115.12,"volume":3116102,"rsi_14":50.63,"sma_20":119.48,"sma_60":116.34,"sma_120":114.44},{"date":"2024-10-28","open":115.77,"high":115.93,"low":115.64,"close":115.72,"volume":1559305,"rsi_14":52.67,"sma_20":119.48,"sma_60":116.49,"sma_120":114.53},{"date":"2024-10-29","open":115.53,"high":115.89,"low":115.25,"close":115.65,"volume":1370802,"rsi_14":48.87,"sma_20":119.5,"sma_60":116.69,"sma_120":114.61},{"date":"2024-10-30","open":115.19,"high":115.77,"low":115.01,"close":115.14,"volume":1196126,"rsi_14":46.18,"sma_20":119.49,"sma_60":116.87,"sma_120":114.68},{"date":"2024-10-31","open":114.5,"high":114.52,"low":113.34,"close":113.4,"volume":2210182,"rsi_14":31.73,"sma_20":119.42,"sma_60":117.03,"sma_120":114.74},{"date":"2024-11-01","open":114.06,"high":114.63,"low":113.76,"close":113.84,"volume":1897011,"rsi_14":30.34,"sma_20":119.32,"sma_60":117.15,"sma_120":114.8},{"date":"2024-11-04","open":114.14,"high":114.41,"low":113.54,"close":113.82,"volume":1935730,"rsi_14":35.63,"sma_20":119.26,"sma_60":117.27,"sma_120":114.86},{"date":"2024-11-05","open":114.17,"high":115.16,"low":114.16,"close":115.14,"volume":1754887,"rsi_14":42.8,"sma_20":119.25,"sma_60":117.41,"sma_120":114.91},{"date":"2024-11-06","open":116.0,"high":116.67,"low":115.44,"close":116.52,"volume":3767204,"rsi_14":51.71,"sma_20":119.29,"sma_60":117.54,"sma_120":114.98},{"date":"2024-11-07","open":117.37,"high":118.06,"low":117.3,"close":117.83,"volume":1079849,"rsi_14":54.85,"sma_20":119.4,"sma_60":117.69,"sma_120":115.06},{"date":"2024-11-08","open":117.5,"high":117.7,"low":117.23,"close":117.52,"volume":1200412,"rsi_14":56.31,"sma_20":119.45,"sma_60":117.8,"sma_120":115.14},{"date":"2024-11-11","open":117.83,"high":117.93,"low":117.32,"close":117.66,"volume":1885367,"rsi_14":58.51,"sma_20":119.49,"sma_60":117.92,"sma_120":115.21},{"date":"2024-11-12","open":117.32,"high":117.34,"low":116.27,"close":116.79,"volume":1440838,"rsi_14":59.49,"sma_20":119.54,"sma_60":117.99,"sma_120":115.29},{"date":"2024-11-13","open":116.7,"high":116.9,"low":116.14,"close":116.56,"volume":2627638,"rsi_14":56.78,"sma_20":119.56,"sma_60":118.07,"sma_120":115.36},{"date":"2024-11-14","open":116.66,"high":116.86,"low":115.92,"close":116.02,"volume":1081986,"rsi_14":54.75,"sma_20":119.55,"sma_60":118.13,"sma_120":115.43},{"date":"2024-11-15","open":115.62,"high":115.62,"low":114.63,"close":114.94,"volume":2126852,"rsi_14":46.11,"sma_20":119.45,"sma_60":118.18,"sma_120":115.49},{"date":"2024-11-18","open":115.08,"high":115.72,"low":114.85,"close":115.51,"volume":2145703,"rsi_14":49.35,"sma_20":119.4,"sma_60":118.22,"sma_120":115.56},{"date":"2024-11-19","open":114.78,"high":115.98,"low":114.57,"close":115.83,"volume":2115394,"rsi_14":53.4,"sma_20":119.39,"sma_60":118.27,"sma_120":115.64},{"date":"2024-11-20","open":115.79,"high":115.83,"low":114.83,"close":115.83,"volume":1851017,"rsi_14":64.25,"sma_20":119.43,"sma_60":118.32,"sma_120":115.71},{"date":"2024-11-21","open":116.21,"high":116.52,"low":115.39,"close":116.27,"volume":3614953,"rsi_14":64.25,"sma_20":119.48,"sma_60":118.39,"sma_120":115.78},{"date":"2024-11-22","open":116.27,"high":116.77,"low":116.21,"close":116.69,"volume":2370426,"rsi_14":66.05,"sma_20":119.56,"sma_60":118.46,"sma_120":115.86},{"date":"2024-11-25","open":117.55,"high":117.65,"low":116.69,"close":117.09,"volume":1392794,"rsi_14":62.15,"sma_20":119.63,"sma_60":118.52,"sma_120":115.93},{"date":"2024-11-26","open":117.27,"high":117.41,"low":116.85,"close":117.27,"volume":1691504,"rsi_14":55.48,"sma_20":119.72,"sma_60":118.63,"sma_120":116.0},{"date":"2024-11-27","open":117.39,"high":117.63,"low":116.87,"close":117.18,"volume":1367902,"rsi_14":44.19,"sma_20":119.82,"sma_60":118.74,"sma_120":116.07},{"date":"2024-11-29","open":117.32,"high":118.12,"low":117.23,"close":117.97,"volume":1756635,"rsi_14":53.75,"sma_20":120.06,"sma_60":118.86,"sma_120":116.15},{"date":"2024-12-02","open":118.1,"high":118.36,"low":117.84,"close":118.23,"volume":2306095,"rsi_14":54.55,"sma_20":120.28,"sma_60":119.02,"sma_120":116.24},{"date":"2024-12-03","open":118.3,"high":118.52,"low":118.07,"close":118.44,"volume":1195842,"rsi_14":64.91,"sma_20":120.52,"sma_60":119.17,"sma_120":116.33},{"date":"2024-12-04","open":118.84,"high":119.12,"low":118.66,"close":119.07,"volume":2090593,"rsi_14":71.19,"sma_20":120.72,"sma_60":119.33,"sma_120":116.42},{"date":"2024-12-05","open":119.16,"high":119.43,"low":118.86,"close":119.14,"volume":2185864,"rsi_14":78.65,"sma_20":120.86,"sma_60":119.46,"sma_120":116.51},{"date":"2024-12-06","open":119.36,"high":119.53,"low":119.13,"close":119.28,"volume":1442757,"rsi_14":98.07,"sma_20":120.93,"sma_60":119.59,"sma_120":116.6},{"date":"2024-12-09","open":119.71,"high":119.73,"low":118.91,"close":119.0,"volume":4113700,"rsi_14":91.28,"sma_20":121.01,"sma_60":119.7,"sma_120":116.69},{"date":"2024-12-10","open":119.06,"high":119.06,"low":118.16,"close":118.29,"volume":2371866,"rsi_14":76.68,"sma_20":121.04,"sma_60":119.79,"sma_120":116.77},{"date":"2024-12-11","open":118.88,"high":119.29,"low":118.81,"close":119.14,"volume":3039733,"rsi_14":80.28,"sma_20":121.16,"sma_60":119.9,"sma_120":116.86},{"date":"2024-12-12","open":118.88,"high":119.07,"low":118.37,"close":118.39,"volume":2622701,"rsi_14":68.4,"sma_20":121.26,"sma_60":120.0,"sma_120":116.94},{"date":"2024-12-13","open":118.68,"high":118.8,"low":117.99,"close":118.25,"volume":2132625,"rsi_14":64.31,"sma_20":121.37,"sma_60":120.06,"sma_120":117.02},{"date":"2024-12-16","open":118.39,"high":118.76,"low":118.3,"close":118.5,"volume":8437028,"rsi_14":63.21,"sma_20":121.56,"sma_60":120.14,"sma_120":117.1},{"date":"2024-12-17","open":118.1,"high":118.25,"low":117.82,"close":118.04,"volume":5852244,"rsi_14":48.1,"sma_20":121.64,"sma_60":120.18,"sma_120":117.17},{"date":"2024-12-18","open":118.01,"high":118.29,"low":114.37,"close":114.53,"volume":6811197,"rsi_14":31.82,"sma_20":121.52,"sma_60":120.15,"sma_120":117.21},{"date":"2024-12-19","open":115.54,"high":115.74,"low":114.51,"close":114.54,"volume":4804786,"rsi_14":26.02,"sma_20":121.4,"sma_60":120.13,"sma_120":117.25},{"date":"2024-12-20","open":113.85,"high":116.34,"low":113.72,"close":115.44,"volume":4712001,"rsi_14":30.81,"sma_20":121.3,"sma_60":120.1,"sma_120":117.29},{"date":"2024-12-23","open":115.23,"high":116.26,"low":114.89,"close":116.16,"volume":3194654,"rsi_14":34.11,"sma_20":121.22,"sma_60":120.09,"sma_120":117.33},{"date":"2024-12-24","open":116.26,"high":117.15,"low":116.21,"close":117.13,"volume":825415,"rsi_14":36.2,"sma_20":121.17,"sma_60":120.09,"sma_120":117.37},{"date":"2024-12-26","open":116.79,"high":117.47,"low":116.71,"close":117.23,"volume":1489216,"rsi_14":36.37,"sma_20":121.12,"sma_60":120.11,"sma_120":117.41},{"date":"2024-12-27","open":116.69,"high":116.71,"low":115.68,"close":116.34,"volume":3466665,"rsi_14":32.77,"sma_20":121.02,"sma_60":120.11,"sma_120":117.45},{"date":"2024-12-30","open":115.24,"high":115.73,"low":114.57,"close":115.15,"volume":2461728,"rsi_14":30.38,"sma_20":120.83,"sma_60":120.1,"sma_120":117.47},{"date":"2024-12-31","open":115.59,"high":115.7,"low":114.62,"close":114.84,"volume":5077317,"rsi_14":31.39,"sma_20":120.6,"sma_60":120.07,"sma_120":117.49},{"date":"2025-01-02","open":115.34,"high":115.68,"low":114.0,"close":114.61,"volume":4057045,"rsi_14":25.68,"sma_20":120.35,"sma_60":120.04,"sma_120":117.49},{"date":"2025-01-03","open":115.14,"high":115.95,"low":114.91,"close":115.81,"volume":2191875,"rsi_14":34.76,"sma_20":120.13,"sma_60":120.04,"sma_120":117.52},{"date":"2025-01-06","open":116.82,"high":117.38,"low":116.33,"close":116.61,"volume":3330934,"rsi_14":39.3,"sma_20":119.95,"sma_60":120.03,"sma_120":117.54},{"date":"2025-01-07","open":117.11,"high":117.18,"low":115.14,"close":115.48,"volume":15707449,"rsi_14":34.91,"sma_20":119.7,"sma_60":120.01,"sma_120":117.56},{"date":"2025-01-08","open":115.13,"high":115.7,"low":114.77,"close":115.49,"volume":2782663,"rsi_14":39.33,"sma_20":119.47,"sma_60":119.98,"sma_120":117.59},{"date":"2025-01-10","open":114.79,"high":114.79,"low":113.41,"close":113.73,"volume":4178346,"rsi_14":46.07,"sma_20":119.18,"sma_60":119.9,"sma_120":117.62},{"date":"2025-01-13","open":112.67,"high":113.73,"low":112.44,"close":113.71,"volume":2217538,"rsi_14":45.93,"sma_20":118.85,"sma_60":119.85,"sma_120":117.63},{"date":"2025-01-14","open":114.35,"high":114.4,"low":113.38,"close":114.04,"volume":1798302,"rsi_14":42.7,"sma_20":118.57,"sma_60":119.8,"sma_120":117.65},{"date":"2025-01-15","open":115.69,"high":116.13,"low":115.38,"close":115.89,"volume":2159974,"rsi_14":48.78,"sma_20":118.4,"sma_60":119.77,"sma_120":117.71},{"date":"2025-01-16","open":116.19,"high":116.29,"low":115.71,"close":115.9,"volume":4808262,"rsi_14":43.73,"sma_20":118.21,"sma_60":119.74,"sma_120":117.77},{"date":"2025-01-17","open":116.72,"high":117.15,"low":116.54,"close":116.89,"volume":1391095,"rsi_14":48.4,"sma_20":118.15,"sma_60":119.73,"sma_120":117.82},{"date":"2025-01-21","open":117.67,"high":118.23,"low":117.35,"close":118.22,"volume":2330443,"rsi_14":58.42,"sma_20":118.34,"sma_60":119.75,"sma_120":117.89},{"date":"2025-01-22","open":118.93,"high":118.94,"low":118.56,"close":118.65,"volume":2224141,"rsi_14":66.85,"sma_20":118.55,"sma_60":119.79,"sma_120":117.97},{"date":"2025-01-23","open":118.54,"high":119.3,"low":118.48,"close":119.3,"volume":2041875,"rsi_14":70.83,"sma_20":118.75,"sma_60":119.84,"sma_120":118.03},{"date":"2025-01-24","open":119.53,"high":119.71,"low":119.1,"close":119.29,"volume":1253126,"rsi_14":72.28,"sma_20":118.91,"sma_60":119.9,"sma_120":118.12},{"date":"2025-01-27","open":117.07,"high":118.0,"low":117.07,"close":117.87,"volume":5934811,"rsi_14":59.6,"sma_20":118.95,"sma_60":119.92,"sma_120":118.2},{"date":"2025-01-28","open":117.97,"high":118.8,"low":117.53,"close":118.65,"volume":1527653,"rsi_14":59.53,"sma_20":119.02,"sma_60":119.95,"sma_120":118.32},{"date":"2025-01-29","open":118.49,"high":118.73,"low":117.86,"close":118.3,"volume":1495620,"rsi_14":64.15,"sma_20":119.12,"sma_60":119.99,"sma_120":118.43},{"date":"2025-01-30","open":118.9,"high":119.63,"low":118.67,"close":119.21,"volume":2623069,"rsi_14":67.12,"sma_20":119.33,"sma_60":120.07,"sma_120":118.55},{"date":"2025-01-31","open":119.58,"high":120.01,"low":118.35,"close":118.44,"volume":2870950,"rsi_14":73.91,"sma_20":119.51,"sma_60":120.13,"sma_120":118.64},{"date":"2025-02-03","open":116.68,"high":117.95,"low":116.23,"close":117.49,"volume":3330882,"rsi_14":67.48,"sma_20":119.66,"sma_60":120.18,"sma_120":118.72},{"date":"2025-02-04","open":117.82,"high":118.69,"low":117.74,"close":118.55,"volume":2030457,"rsi_14":69.58,"sma_20":119.8,"sma_60":120.22,"sma_120":118.81},{"date":"2025-02-05","open":118.68,"high":119.18,"low":118.21,"close":119.13,"volume":2394535,"rsi_14":65.78,"sma_20":119.93,"sma_60":120.25,"sma_120":118.89},{"date":"2025-02-06","open":119.51,"high":119.56,"low":118.96,"close":119.54,"volume":1145176,"rsi_14":67.06,"sma_20":120.14,"sma_60":120.26,"sma_120":118.97},{"date":"2025-02-07","open":119.79,"high":119.97,"low":118.48,"close":118.58,"volume":2692703,"rsi_14":57.96,"sma_20":120.3,"sma_60":120.26,"sma_120":119.03},{"date":"2025-02-10","open":119.39,"high":119.55,"low":119.05,"close":119.54,"volume":1794836,"rsi_14":56.43,"sma_20":120.59,"sma_60":120.27,"sma_120":119.09},{"date":"2025-02-11","open":119.19,"high":119.71,"low":119.0,"close":119.56,"volume":2912840,"rsi_14":54.62,"sma_20":120.89,"sma_60":120.3,"sma_120":119.15},{"date":"2025-02-12","open":118.68,"high":119.71,"low":118.41,"close":119.45,"volume":1541953,"rsi_14":50.79,"sma_20":121.17,"sma_60":120.33,"sma_120":119.2},{"date":"2025-02-13","open":119.93,"high":120.84,"low":119.5,"close":120.84,"volume":1946812,"rsi_14":57.23,"sma_20":121.42,"sma_60":120.4,"sma_120":119.26},{"date":"2025-02-14","open":121.21,"high":121.21,"low":120.73,"close":120.82,"volume":1850620,"rsi_14":65.93,"sma_20":121.67,"sma_60":120.48,"sma_120":119.33},{"date":"2025-02-18","open":121.04,"high":121.34,"low":120.85,"close":121.32,"volume":1465604,"rsi_14":64.85,"sma_20":121.9,"sma_60":120.56,"sma_120":119.39},{"date":"2025-02-19","open":120.89,"high":121.25,"low":120.7,"close":121.17,"volume":1712177,"rsi_14":66.37,"sma_20":122.05,"sma_60":120.64,"sma_120":119.45},{"date":"2025-02-20","open":121.17,"high":121.24,"low":120.4,"close":121.0,"volume":1265241,"rsi_14":61.19,"sma_20":122.17,"sma_60":120.71,"sma_120":119.51},{"date":"2025-02-21","open":121.08,"high":121.08,"low":119.19,"close":119.36,"volume":1722501,"rsi_14":55.15,"sma_20":122.17,"sma_60":120.74,"sma_120":119.56},{"date":"2025-02-24","open":119.63,"high":119.78,"low":118.56,"close":118.73,"volume":3654242,"rsi_14":57.22,"sma_20":122.14,"sma_60":120.76,"sma_120":119.61},{"date":"2025-02-25","open":119.26,"high":119.27,"low":117.77,"close":118.54,"volume":3115484,"rsi_14":49.94,"sma_20":122.18,"sma_60":120.77,"sma_120":119.64},{"date":"2025-02-26","open":119.16,"high":119.71,"low":118.34,"close":118.77,"volume":1515330,"rsi_14":47.54,"sma_20":122.19,"sma_60":120.78,"sma_120":119.7},{"date":"2025-02-27","open":118.92,"high":119.04,"low":116.9,"close":116.96,"volume":2304940,"rsi_14":35.27,"sma_20":122.12,"sma_60":120.75,"sma_120":119.75},{"date":"2025-02-28","open":116.74,"high":118.16,"low":116.21,"close":118.09,"volume":3213119,"rsi_14":47.26,"sma_20":122.06,"sma_60":120.74,"sma_120":119.8},{"date":"2025-03-03","open":119.04,"high":119.2,"low":116.11,"close":116.84,"volume":2080796,"rsi_14":35.38,"sma_20":121.98,"sma_60":120.7,"sma_120":119.86},{"date":"2025-03-04","open":116.18,"high":117.49,"low":114.73,"close":115.99,"volume":2477094,"rsi_14":32.26,"sma_20":121.9,"sma_60":120.64,"sma_120":119.9},{"date":"2025-03-05","open":116.59,"high":118.11,"low":116.09,"close":117.83,"volume":3238493,"rsi_14":43.12,"sma_20":121.86,"sma_60":120.6,"sma_120":119.96},{"date":"2025-03-06","open":116.66,"high":117.47,"low":115.6,"close":116.01,"volume":2602038,"rsi_14":30.24,"sma_20":121.7,"sma_60":120.53,"sma_120":120.0},{"date":"2025-03-07","open":115.88,"high":116.99,"low":114.95,"close":116.79,"volume":3069430,"rsi_14":34.49,"sma_20":121.56,"sma_60":120.47,"sma_120":120.03},{"date":"2025-03-10","open":114.96,"high":115.36,"low":112.79,"close":113.77,"volume":3152368,"rsi_14":25.66,"sma_20":121.32,"sma_60":120.36,"sma_120":120.03},{"date":"2025-03-11","open":113.58,"high":114.26,"low":112.33,"close":113.18,"volume":3854192,"rsi_14":24.94,"sma_20":120.99,"sma_60":120.26,"sma_120":120.02},{"date":"2025-03-12","open":114.16,"high":114.42,"low":112.84,"close":113.85,"volume":6023814,"rsi_14":28.27,"sma_20":120.7,"sma_60":120.15,"sma_120":120.02},{"date":"2025-03-13","open":113.43,"high":113.71,"low":112.24,"close":112.55,"volume":3381477,"rsi_14":28.87,"sma_20":120.35,"sma_60":120.03,"sma_120":120.01},{"date":"2025-03-14","open":113.51,"high":114.96,"low":113.49,"close":114.79,"volume":1630750,"rsi_14":38.89,"sma_20":120.04,"sma_60":119.95,"sma_120":120.01},{"date":"2025-03-17","open":114.96,"high":116.35,"low":114.9,"close":115.93,"volume":1420905,"rsi_14":43.01,"sma_20":119.79,"sma_60":119.89,"sma_120":120.02},{"date":"2025-03-18","open":115.51,"high":115.67,"low":114.65,"close":115.1,"volume":2009654,"rsi_14":40.5,"sma_20":119.47,"sma_60":119.84,"sma_120":120.01},{"date":"2025-03-19","open":115.29,"high":116.74,"low":115.03,"close":116.04,"volume":5359130,"rsi_14":47.51,"sma_20":119.21,"sma_60":119.87,"sma_120":120.01},{"date":"2025-03-20","open":114.96,"high":116.16,"low":114.88,"close":115.55,"volume":2272500,"rsi_14":42.85,"sma_20":118.93,"sma_60":119.88,"sma_120":120.01},{"date":"2025-03-21","open":114.53,"high":115.45,"low":114.37,"close":115.31,"volume":1582947,"rsi_14":45.42,"sma_20":118.72,"sma_60":119.88,"sma_120":119.99},{"date":"2025-03-24","open":116.37,"high":117.0,"low":116.21,"close":117.0,"volume":3691632,"rsi_14":52.86,"sma_20":118.63,"sma_60":119.9,"sma_120":119.99},{"date":"2025-03-25","open":117.18,"high":117.3,"low":116.86,"close":117.06,"volume":2414019,"rsi_14":47.56,"sma_20":118.56,"sma_60":119.89,"sma_120":119.99},{"date":"2025-03-26","open":116.82,"high":117.04,"low":115.48,"close":115.77,"volume":1724082,"rsi_14":49.2,"sma_20":118.4,"sma_60":119.87,"sma_120":119.99},{"date":"2025-03-27","open":115.51,"high":116.21,"low":115.15,"close":115.6,"volume":1785623,"rsi_14":45.94,"sma_20":118.33,"sma_60":119.86,"sma_120":119.98},{"date":"2025-03-28","open":115.16,"high":115.27,"low":113.44,"close":113.61,"volume":2029628,"rsi_14":49.39,"sma_20":118.1,"sma_60":119.83,"sma_120":119.97},{"date":"2025-03-31","open":112.37,"high":114.01,"low":111.67,"close":113.75,"volume":2622704,"rsi_14":52.18,"sma_20":117.95,"sma_60":119.81,"sma_120":119.94},{"date":"2025-04-01","open":113.5,"high":114.47,"low":112.84,"close":114.15,"volume":2637395,"rsi_14":51.17,"sma_20":117.85,"sma_60":119.8,"sma_120":119.92},{"date":"2025-04-02","open":113.05,"high":115.19,"low":113.04,"close":114.74,"volume":2394405,"rsi_14":58.96,"sma_20":117.69,"sma_60":119.79,"sma_120":119.91},{"date":"2025-04-03","open":111.51,"high":112.14,"low":110.21,"close":110.35,"volume":3714921,"rsi_14":34.56,"sma_20":117.4,"sma_60":119.68,"sma_120":119.86},{"date":"2025-04-04","open":107.09,"high":107.34,"low":103.59,"close":103.6,"volume":6192599,"rsi_14":19.13,"sma_20":116.73,"sma_60":119.48,"sma_120":119.74},{"date":"2025-04-07","open":100.46,"high":106.27,"low":98.96,"close":102.59,"volume":10798223,"rsi_14":18.96,"sma_20":116.16,"sma_60":119.26,"sma_120":119.62},{"date":"2025-04-08","open":105.88,"high":106.36,"low":99.87,"close":101.24,"volume":7824482,"rsi_14":14.02,"sma_20":115.55,"sma_60":119.04,"sma_120":119.47},{"date":"2025-04-09","open":100.75,"high":110.61,"low":100.59,"close":110.15,"volume":10941667,"rsi_14":40.67,"sma_20":115.36,"sma_60":118.98,"sma_120":119.42},{"date":"2025-04-10","open":108.11,"high":108.25,"low":104.03,"close":106.77,"volume":10438847,"rsi_14":36.71,"sma_20":115.06,"sma_60":118.86,"sma_120":119.33},{"date":"2025-04-11","open":106.55,"high":109.31,"low":106.4,"close":108.58,"volume":5281643,"rsi_14":36.94,"sma_20":114.74,"sma_60":118.73,"sma_120":119.25},{"date":"2025-04-14","open":110.96,"high":111.08,"low":109.11,"close":110.1,"volume":2556885,"rsi_14":39.67,"sma_20":114.45,"sma_60":118.64,"sma_120":119.19},{"date":"2025-04-15","open":110.41,"high":111.05,"low":110.0,"close":110.17,"volume":2828757,"rsi_14":41.37,"sma_20":114.19,"sma_60":118.52,"sma_120":119.13},{"date":"2025-04-16","open":109.33,"high":109.97,"low":107.56,"close":108.42,"volume":4677776,"rsi_14":39.45,"sma_20":113.8,"sma_60":118.35,"sma_120":119.05},{"date":"2025-04-17","open":109.25,"high":109.79,"low":108.49,"close":108.88,"volume":2470702,"rsi_14":42.72,"sma_20":113.46,"sma_60":118.19,"sma_120":118.99},{"date":"2025-04-21","open":108.25,"high":108.48,"low":106.09,"close":107.12,"volume":6984780,"rsi_14":40.27,"sma_20":113.04,"sma_60":117.98,"sma_120":118.91},{"date":"2025-04-22","open":108.27,"high":110.02,"low":108.27,"close":109.53,"volume":5348997,"rsi_14":43.6,"sma_20":112.66,"sma_60":117.81,"sma_120":118.86},{"date":"2025-04-23","open":111.87,"high":112.57,"low":110.61,"close":110.87,"volume":2144650,"rsi_14":44.75,"sma_20":112.34,"sma_60":117.69,"sma_120":118.81},{"date":"2025-04-24","open":111.35,"high":113.0,"low":111.01,"close":112.89,"volume":2877592,"rsi_14":53.68,"sma_20":112.2,"sma_60":117.6,"sma_120":118.77},{"date":"2025-04-25","open":112.67,"high":113.6,"low":112.35,"close":113.55,"volume":2710397,"rsi_14":67.5,"sma_20":112.09,"sma_60":117.51,"sma_120":118.75},{"date":"2025-04-28","open":113.75,"high":114.07,"low":112.81,"close":113.76,"volume":3091055,"rsi_14":70.22,"sma_20":112.1,"sma_60":117.42,"sma_120":118.75},{"date":"2025-04-29","open":113.56,"high":114.58,"low":113.37,"close":114.34,"volume":3759846,"rsi_14":74.38,"sma_20":112.13,"sma_60":117.35,"sma_120":118.74},{"date":"2025-04-30","open":113.24,"high":114.72,"low":112.25,"close":114.34,"volume":4055104,"rsi_14":61.68,"sma_20":112.14,"sma_60":117.3,"sma_120":118.74},{"date":"2025-05-01","open":115.3,"high":115.74,"low":114.69,"close":114.76,"volume":1376247,"rsi_14":76.61,"sma_20":112.14,"sma_60":117.23,"sma_120":118.73},{"date":"2025-05-02","open":116.3,"high":116.95,"low":116.09,"close":116.7,"volume":1843976,"rsi_14":76.82,"sma_20":112.47,"sma_60":117.19,"sma_120":118.72},{"date":"2025-05-05","open":116.1,"high":116.96,"low":116.1,"close":116.47,"volume":2752174,"rsi_14":72.99,"sma_20":113.12,"sma_60":117.14,"sma_120":118.7},{"date":"2025-05-06","open":115.68,"high":116.47,"low":115.33,"close":115.8,"volume":3736576,"rsi_14":69.46,"sma_20":113.8,"sma_60":117.09,"sma_120":118.67},{"date":"2025-05-07","open":115.6,"high":116.3,"low":115.15,"close":115.89,"volume":3965509,"rsi_14":79.18,"sma_20":114.55,"sma_60":117.03,"sma_120":118.65},{"date":"2025-05-08","open":116.33,"high":117.17,"low":115.85,"close":116.27,"volume":2864521,"rsi_14":79.05,"sma_20":114.86,"sma_60":116.97,"sma_120":118.64},{"date":"2025-05-09","open":116.72,"high":116.97,"low":116.17,"close":116.43,"volume":1836548,"rsi_14":91.83,"sma_20":115.36,"sma_60":116.92,"sma_120":118.63},{"date":"2025-05-12","open":118.99,"high":119.28,"low":118.24,"close":119.27,"volume":3858014,"rsi_14":92.13,"sma_20":115.9,"sma_60":116.9,"sma_120":118.65},{"date":"2025-05-13","open":119.17,"high":120.29,"low":119.14,"close":119.9,"volume":2243145,"rsi_14":91.62,"sma_20":116.41,"sma_60":116.88,"sma_120":118.68},{"date":"2025-05-14","open":120.2,"high":120.38,"low":119.69,"close":120.01,"volume":1840945,"rsi_14":89.82,"sma_20":116.91,"sma_60":116.86,"sma_120":118.71},{"date":"2025-05-15","open":119.88,"high":120.68,"low":119.71,"close":120.65,"volume":2172964,"rsi_14":89.81,"sma_20":117.53,"sma_60":116.85,"sma_120":118.74},{"date":"2025-05-16","open":120.81,"high":121.26,"low":120.36,"close":121.23,"volume":1662294,"rsi_14":90.21,"sma_20":118.17,"sma_60":116.85,"sma_120":118.78},{"date":"2025-05-19","open":120.29,"high":121.66,"low":120.21,"close":121.61,"volume":2018919,"rsi_14":90.0,"sma_20":118.91,"sma_60":116.89,"sma_120":118.82},{"date":"2025-05-20","open":121.35,"high":121.57,"low":120.91,"close":121.47,"volume":1078896,"rsi_14":88.67,"sma_20":119.52,"sma_60":116.94,"sma_120":118.85},{"date":"2025-05-21","open":120.95,"high":121.65,"low":119.78,"close":119.97,"volume":6068164,"rsi_14":75.26,"sma_20":119.98,"sma_60":116.96,"sma_120":118.86},{"date":"2025-05-22","open":119.6,"high":120.51,"low":119.52,"close":119.9,"volume":2633529,"rsi_14":68.95,"sma_20":120.34,"sma_60":116.98,"sma_120":118.88},{"date":"2025-05-23","open":118.54,"high":119.94,"low":118.5,"close":119.53,"volume":2805870,"rsi_14":67.84,"sma_20":120.65,"sma_60":117.03,"sma_120":118.89},{"date":"2025-05-27","open":120.79,"high":121.57,"low":120.54,"close":121.53,"volume":4211063,"rsi_14":78.97,"sma_20":121.05,"sma_60":117.08,"sma_120":118.91},{"date":"2025-05-28","open":121.16,"high":121.46,"low":120.55,"close":120.66,"volume":2161825,"rsi_14":72.34,"sma_20":121.37,"sma_60":117.15,"sma_120":118.92},{"date":"2025-05-29","open":121.72,"high":121.72,"low":120.45,"close":121.1,"volume":5597496,"rsi_14":72.5,"sma_20":121.72,"sma_60":117.24,"sma_120":118.94},{"date":"2025-05-30","open":120.99,"high":121.17,"low":119.78,"close":120.85,"volume":8231727,"rsi_14":70.4,"sma_20":122.03,"sma_60":117.29,"sma_120":118.94},{"date":"2025-06-02","open":120.86,"high":121.76,"low":120.28,"close":121.75,"volume":2623027,"rsi_14":63.96,"sma_20":122.29,"sma_60":117.39,"sma_120":118.96},{"date":"2025-06-03","open":121.39,"high":122.23,"low":121.27,"close":122.02,"volume":1475680,"rsi_14":62.43,"sma_20":122.57,"sma_60":117.47,"sma_120":118.97},{"date":"2025-06-04","open":122.24,"high":122.7,"low":122.21,"close":122.33,"volume":2672904,"rsi_14":63.31,"sma_20":122.9,"sma_60":117.62,"sma_120":118.99},{"date":"2025-06-05","open":122.86,"high":122.95,"low":121.64,"close":121.97,"volume":3729965,"rsi_14":57.8,"sma_20":123.22,"sma_60":117.77,"sma_120":119.01},{"date":"2025-06-06","open":122.85,"high":123.15,"low":122.54,"close":122.91,"volume":1264307,"rsi_14":59.53,"sma_20":123.55,"sma_60":117.93,"sma_120":119.04},{"date":"2025-06-09","open":122.94,"high":123.4,"low":122.82,"close":123.07,"volume":1255966,"rsi_14":58.48,"sma_20":123.89,"sma_60":118.1,"sma_120":119.07},{"date":"2025-06-10","open":123.23,"high":123.71,"low":122.97,"close":123.65,"volume":2072885,"rsi_14":62.05,"sma_20":124.12,"sma_60":118.26,"sma_120":119.1},{"date":"2025-06-11","open":123.99,"high":124.11,"low":123.16,"close":123.49,"volume":2503826,"rsi_14":72.84,"sma_20":124.3,"sma_60":118.38,"sma_120":119.14},{"date":"2025-06-12","open":123.27,"high":124.02,"low":123.27,"close":123.98,"volume":1639263,"rsi_14":75.09,"sma_20":124.5,"sma_60":118.54,"sma_120":119.19},{"date":"2025-06-13","open":122.71,"high":123.4,"low":122.24,"close":122.55,"volume":3165891,"rsi_14":66.45,"sma_20":124.6,"sma_60":118.65,"sma_120":119.26},{"date":"2025-06-16","open":123.44,"high":124.14,"low":123.39,"close":123.62,"volume":3243135,"rsi_14":57.83,"sma_20":124.68,"sma_60":118.77,"sma_120":119.33},{"date":"2025-06-17","open":123.0,"high":123.25,"low":122.19,"close":122.37,"volume":2058577,"rsi_14":55.03,"sma_20":124.67,"sma_60":118.87,"sma_120":119.38},{"date":"2025-06-18","open":122.58,"high":123.07,"low":122.19,"close":122.41,"volume":4647764,"rsi_14":52.55,"sma_20":124.67,"sma_60":118.95,"sma_120":119.42},{"date":"2025-06-20","open":122.71,"high":122.88,"low":121.7,"close":121.87,"volume":2794829,"rsi_14":50.58,"sma_20":124.72,"sma_60":119.02,"sma_120":119.45},{"date":"2025-06-23","open":121.64,"high":123.02,"low":121.34,"close":122.96,"volume":6718589,"rsi_14":51.77,"sma_20":124.82,"sma_60":119.12,"sma_120":119.5},{"date":"2025-06-24","open":124.04,"high":124.75,"low":123.84,"close":124.59,"volume":6680132,"rsi_14":58.88,"sma_20":125.03,"sma_60":119.26,"sma_120":119.56},{"date":"2025-06-25","open":124.61,"high":124.63,"low":124.19,"close":124.5,"volume":2421409,"rsi_14":56.84,"sma_20":125.14,"sma_60":119.43,"sma_120":119.63},{"date":"2025-06-26","open":125.06,"high":125.62,"low":124.88,"close":125.54,"volume":3802271,"rsi_14":63.69,"sma_20":125.34,"sma_60":119.61,"sma_120":119.71},{"date":"2025-06-27","open":125.84,"high":126.5,"low":125.44,"close":126.11,"volume":3147812,"rsi_14":62.18,"sma_20":125.54,"sma_60":119.8,"sma_120":119.8},{"date":"2025-06-30","open":126.47,"high":126.86,"low":126.15,"close":126.66,"volume":4963452,"rsi_14":63.73,"sma_20":125.79,"sma_60":119.99,"sma_120":119.89},{"date":"2025-07-01","open":126.25,"high":126.77,"low":126.15,"close":126.59,"volume":3796467,"rsi_14":60.89,"sma_20":125.99,"sma_60":120.25,"sma_120":119.96},{"date":"2025-07-02","open":126.48,"high":127.11,"low":126.25,"close":127.1,"volume":2118935,"rsi_14":64.09,"sma_20":126.2,"sma_60":120.63,"sma_120":120.05},{"date":"2025-07-03","open":127.43,"high":127.99,"low":127.3,"close":127.83,"volume":1570159,"rsi_14":64.97,"sma_20":126.43,"sma_60":121.05,"sma_120":120.15},{"date":"2025-07-07","open":127.33,"high":127.42,"low":126.25,"close":126.72,"volume":2434801,"rsi_14":67.23,"sma_20":126.62,"sma_60":121.46,"sma_120":120.25},{"date":"2025-07-08","open":126.86,"high":127.18,"low":126.66,"close":126.93,"volume":1526773,"rsi_14":67.54,"sma_20":126.78,"sma_60":121.73,"sma_120":120.36},{"date":"2025-07-09","open":127.44,"high":127.66,"low":127.02,"close":127.62,"volume":1904289,"rsi_14":79.58,"sma_20":126.96,"sma_60":122.07,"sma_120":120.47},{"date":"2025-07-10","open":127.47,"high":128.04,"low":127.31,"close":127.89,"volume":1261963,"rsi_14":80.09,"sma_20":127.13,"sma_60":122.38,"sma_120":120.56},{"date":"2025-07-11","open":127.14,"high":127.45,"low":127.0,"close":127.25,"volume":879341,"rsi_14":79.23,"sma_20":127.27,"sma_60":122.66,"sma_120":120.65},{"date":"2025-07-14","open":127.15,"high":127.52,"low":126.94,"close":127.43,"volume":3144909,"rsi_14":76.93,"sma_20":127.4,"sma_60":122.94,"sma_120":120.73},{"date":"2025-07-15","open":128.02,"high":128.08,"low":126.88,"close":126.89,"volume":1498836,"rsi_14":66.03,"sma_20":127.57,"sma_60":123.24,"sma_120":120.79},{"date":"2025-07-16","open":126.99,"high":127.45,"low":126.3,"close":127.39,"volume":3145199,"rsi_14":69.0,"sma_20":127.76,"sma_60":123.54,"sma_120":120.86},{"date":"2025-07-17","open":127.31,"high":127.99,"low":127.25,"close":127.9,"volume":7461521,"rsi_14":66.67,"sma_20":128.04,"sma_60":123.87,"sma_120":120.93},{"date":"2025-07-18","open":128.36,"high":128.4,"low":127.68,"close":127.8,"volume":1766376,"rsi_14":62.84,"sma_20":128.32,"sma_60":124.17,"sma_120":120.99},{"date":"2025-07-21","open":128.26,"high":128.77,"low":128.08,"close":128.16,"volume":2425992,"rsi_14":61.75,"sma_20":128.64,"sma_60":124.45,"sma_120":121.07},{"date":"2025-07-22","open":128.35,"high":128.49,"low":127.69,"close":128.38,"volume":1964878,"rsi_14":63.66,"sma_20":128.91,"sma_60":124.69,"sma_120":121.14},{"date":"2025-07-23","open":129.28,"high":129.92,"low":128.93,"close":129.91,"volume":3900188,"rsi_14":68.53,"sma_20":129.18,"sma_60":124.95,"sma_120":121.23},{"date":"2025-07-24","open":129.81,"high":129.96,"low":129.61,"close":129.64,"volume":1664258,"rsi_14":62.74,"sma_20":129.44,"sma_60":125.21,"sma_120":121.32},{"date":"2025-07-25","open":129.44,"high":129.97,"low":129.36,"close":129.89,"volume":1488201,"rsi_14":75.39,"sma_20":129.66,"sma_60":125.46,"sma_120":121.4},{"date":"2025-07-28","open":129.63,"high":129.64,"low":129.07,"close":129.31,"volume":1965342,"rsi_14":67.96,"sma_20":129.83,"sma_60":125.7,"sma_120":121.5},{"date":"2025-07-29","open":129.47,"high":129.59,"low":128.91,"close":129.08,"volume":2139613,"rsi_14":61.76,"sma_20":129.95,"sma_60":125.92,"sma_120":121.58},{"date":"2025-07-30","open":129.06,"high":129.36,"low":128.14,"close":128.65,"volume":4468304,"rsi_14":55.92,"sma_20":130.05,"sma_60":126.11,"sma_120":121.65},{"date":"2025-07-31","open":129.12,"high":129.24,"low":127.79,"close":128.01,"volume":5994489,"rsi_14":55.92,"sma_20":130.1,"sma_60":126.29,"sma_120":121.71},{"date":"2025-08-01","open":127.19,"high":127.19,"low":125.85,"close":126.39,"volume":8378944,"rsi_14":43.27,"sma_20":130.02,"sma_60":126.45,"sma_120":121.77},{"date":"2025-08-04","open":127.27,"high":128.23,"low":127.27,"close":128.21,"volume":5921665,"rsi_14":57.24,"sma_20":130.1,"sma_60":126.65,"sma_120":121.84},{"date":"2025-08-05","open":128.44,"high":128.62,"low":127.6,"close":127.86,"volume":2230933,"rsi_14":52.6,"sma_20":130.15,"sma_60":126.83,"sma_120":121.9},{"date":"2025-08-06","open":128.24,"high":128.94,"low":128.03,"close":128.81,"volume":2940417,"rsi_14":54.84,"sma_20":130.21,"sma_60":127.02,"sma_120":121.97},{"date":"2025-08-07","open":129.72,"high":129.85,"low":128.49,"close":129.12,"volume":2779458,"rsi_14":56.85,"sma_20":130.27,"sma_60":127.17,"sma_120":122.03},{"date":"2025-08-08","open":129.43,"high":129.98,"low":129.34,"close":129.88,"volume":2377537,"rsi_14":58.56,"sma_20":130.4,"sma_60":127.33,"sma_120":122.1},{"date":"2025-08-11","open":129.82,"high":130.04,"low":129.33,"close":129.53,"volume":3282545,"rsi_14":55.66,"sma_20":130.51,"sma_60":127.47,"sma_120":122.16},{"date":"2025-08-12","open":130.07,"high":130.99,"low":129.86,"close":130.95,"volume":2548246,"rsi_14":55.18,"sma_20":130.71,"sma_60":127.63,"sma_120":122.24},{"date":"2025-08-13","open":131.45,"high":131.73,"low":127.87,"close":131.55,"volume":2269525,"rsi_14":59.22,"sma_20":130.92,"sma_60":127.79,"sma_120":122.32},{"date":"2025-08-14","open":131.13,"high":131.46,"low":130.89,"close":131.34,"volume":2425741,"rsi_14":57.05,"sma_20":131.1,"sma_60":127.94,"sma_120":122.41},{"date":"2025-08-15","open":131.66,"high":131.68,"low":131.16,"close":131.37,"volume":1600101,"rsi_14":60.59,"sma_20":131.28,"sma_60":128.09,"sma_120":122.51},{"date":"2025-08-18","open":131.2,"high":131.43,"low":131.09,"close":131.4,"volume":4721042,"rsi_14":62.22,"sma_20":131.44,"sma_60":128.27,"sma_120":122.61},{"date":"2025-08-19","open":131.42,"high":131.55,"low":130.54,"close":130.7,"volume":3362849,"rsi_14":60.52,"sma_20":131.56,"sma_60":128.43,"sma_120":122.71},{"date":"2025-08-20","open":130.67,"high":130.81,"low":129.75,"close":130.56,"volume":5557184,"rsi_14":63.73,"sma_20":131.59,"sma_60":128.6,"sma_120":122.81},{"date":"2025-08-21","open":130.04,"high":130.49,"low":129.78,"close":130.05,"volume":3152456,"rsi_14":72.41,"sma_20":131.61,"sma_60":128.73,"sma_120":122.91},{"date":"2025-08-22","open":130.47,"high":132.36,"low":130.47,"close":132.2,"volume":3233978,"rsi_14":73.46,"sma_20":131.73,"sma_60":128.91,"sma_120":123.03},{"date":"2025-08-25","open":131.93,"high":132.0,"low":131.31,"close":131.34,"volume":2025399,"rsi_14":69.37,"sma_20":131.83,"sma_60":129.07,"sma_120":123.15},{"date":"2025-08-26","open":131.07,"high":131.7,"low":131.07,"close":131.62,"volume":2083079,"rsi_14":66.86,"sma_20":131.96,"sma_60":129.23,"sma_120":123.26},{"date":"2025-08-27","open":131.25,"high":131.79,"low":131.21,"close":131.67,"volume":1565441,"rsi_14":65.81,"sma_20":132.12,"sma_60":129.39,"sma_120":123.39},{"date":"2025-08-28","open":132.02,"high":132.26,"low":131.61,"close":132.2,"volume":2764299,"rsi_14":64.82,"sma_20":132.33,"sma_60":129.54,"sma_120":123.51},{"date":"2025-08-29","open":131.85,"high":131.88,"low":131.12,"close":131.43,"volume":2163183,"rsi_14":61.5,"sma_20":132.58,"sma_60":129.68,"sma_120":123.65},{"date":"2025-09-02","open":129.95,"high":130.54,"low":129.54,"close":130.51,"volume":3197189,"rsi_14":47.15,"sma_20":132.7,"sma_60":129.81,"sma_120":123.79},{"date":"2025-09-03","open":131.0,"high":131.15,"low":130.51,"close":131.06,"volume":2524334,"rsi_14":46.81,"sma_20":132.86,"sma_60":129.93,"sma_120":123.93},{"date":"2025-09-04","open":131.0,"high":131.97,"low":130.94,"close":131.94,"volume":2397886,"rsi_14":53.52,"sma_20":133.02,"sma_60":130.06,"sma_120":124.08},{"date":"2025-09-05","open":132.73,"high":132.94,"low":131.3,"close":132.05,"volume":3009869,"rsi_14":54.01,"sma_20":133.17,"sma_60":130.19,"sma_120":124.22},{"date":"2025-09-08","open":132.6,"high":132.76,"low":132.3,"close":132.69,"volume":1909246,"rsi_14":57.1,"sma_20":133.31,"sma_60":130.33,"sma_120":124.36},{"date":"2025-09-09","open":132.53,"high":132.96,"low":132.36,"close":132.89,"volume":2261044,"rsi_14":62.73,"sma_20":133.48,"sma_60":130.46,"sma_120":124.5},{"date":"2025-09-10","open":133.32,"high":133.7,"low":132.94,"close":133.19,"volume":1989234,"rsi_14":65.05,"sma_20":133.6,"sma_60":130.63,"sma_120":124.64},{"date":"2025-09-11","open":133.78,"high":134.57,"low":133.64,"close":134.5,"volume":2543562,"rsi_14":73.27,"sma_20":133.75,"sma_60":130.81,"sma_120":124.79},{"date":"2025-09-12","open":134.25,"high":134.63,"low":132.96,"close":134.3,"volume":2009579,"rsi_14":63.81,"sma_20":133.9,"sma_60":131.01,"sma_120":124.94},{"date":"2025-09-15","open":135.04,"high":135.18,"low":134.77,"close":135.18,"volume":4916315,"rsi_14":75.16,"sma_20":134.09,"sma_60":131.23,"sma_120":125.09},{"date":"2025-09-16","open":135.33,"high":135.35,"low":134.76,"close":135.04,"volume":1915946,"rsi_14":72.86,"sma_20":134.28,"sma_60":131.45,"sma_120":125.23},{"date":"2025-09-17","open":135.15,"high":135.54,"low":134.03,"close":134.91,"volume":3275022,"rsi_14":71.45,"sma_20":134.49,"sma_60":131.65,"sma_120":125.39},{"date":"2025-09-18","open":135.21,"high":135.79,"low":134.91,"close":135.47,"volume":2778051,"rsi_14":71.56,"sma_20":134.74,"sma_60":131.84,"sma_120":125.55},{"date":"2025-09-19","open":135.48,"high":136.35,"low":135.23,"close":135.69,"volume":1461574,"rsi_14":80.25,"sma_20":135.02,"sma_60":132.03,"sma_120":125.73},{"date":"2025-09-22","open":135.61,"high":136.43,"low":135.51,"close":136.33,"volume":2233860,"rsi_14":93.14,"sma_20":135.23,"sma_60":132.21,"sma_120":125.91},{"date":"2025-09-23","open":136.53,"high":136.58,"low":135.29,"close":135.82,"volume":1646162,"rsi_14":85.46,"sma_20":135.46,"sma_60":132.37,"sma_120":126.09},{"date":"2025-09-24","open":135.78,"high":135.89,"low":135.0,"close":135.24,"volume":3343956,"rsi_14":75.73,"sma_20":135.64,"sma_60":132.52,"sma_120":126.25},{"date":"2025-09-25","open":134.56,"high":134.79,"low":133.9,"close":134.57,"volume":4678455,"rsi_14":68.03,"sma_20":135.79,"sma_60":132.65,"sma_120":126.45},{"date":"2025-09-26","open":134.84,"high":135.28,"low":134.55,"close":135.27,"volume":2429580,"rsi_14":68.35,"sma_20":135.95,"sma_60":132.79,"sma_120":126.71},{"date":"2025-09-29","open":135.95,"high":137.09,"low":135.51,"close":135.61,"volume":2861493,"rsi_14":68.96,"sma_20":136.16,"sma_60":132.92,"sma_120":126.98},{"date":"2025-09-30","open":135.69,"high":137.2,"low":135.45,"close":136.16,"volume":6330285,"rsi_14":70.03,"sma_20":136.45,"sma_60":133.08,"sma_120":127.27},{"date":"2025-10-01","open":136.03,"high":137.0,"low":136.02,"close":136.85,"volume":2748863,"rsi_14":67.29,"sma_20":136.74,"sma_60":133.25,"sma_120":127.49},{"date":"2025-10-02","open":137.3,"high":137.47,"low":136.56,"close":137.17,"volume":2031449,"rsi_14":70.7,"sma_20":137.01,"sma_60":133.41,"sma_120":127.74},{"date":"2025-10-03","open":137.44,"high":137.93,"low":137.13,"close":137.4,"volume":2133206,"rsi_14":67.71,"sma_20":137.28,"sma_60":133.57,"sma_120":127.98},{"date":"2025-10-06","open":137.93,"high":138.13,"low":137.57,"close":137.94,"volume":3492284,"rsi_14":71.72,"sma_20":137.54,"sma_60":133.75,"sma_120":128.21},{"date":"2025-10-07","open":138.12,"high":138.12,"low":135.82,"close":137.12,"volume":1473394,"rsi_14":64.93,"sma_20":137.76,"sma_60":133.92,"sma_120":128.43},{"date":"2025-10-08","open":137.4,"high":137.94,"low":137.3,"close":137.92,"volume":2837141,"rsi_14":66.06,"sma_20":138.0,"sma_60":134.1,"sma_120":128.67},{"date":"2025-10-09","open":137.87,"high":138.07,"low":136.92,"close":137.25,"volume":2724210,"rsi_14":59.68,"sma_20":138.14,"sma_60":134.27,"sma_120":128.9},{"date":"2025-10-10","open":137.25,"high":137.56,"low":133.66,"close":133.67,"volume":2873373,"rsi_14":37.95,"sma_20":138.11,"sma_60":134.37,"sma_120":129.12},{"date":"2025-10-13","open":135.17,"high":136.02,"low":135.08,"close":135.75,"volume":1550341,"rsi_14":49.73,"sma_20":138.14,"sma_60":134.5,"sma_120":129.33},{"date":"2025-10-14","open":134.45,"high":136.31,"low":133.94,"close":135.61,"volume":3189578,"rsi_14":51.54,"sma_20":138.16,"sma_60":134.63,"sma_120":129.54},{"date":"2025-10-15","open":136.74,"high":137.27,"low":135.37,"close":136.48,"volume":4040818,"rsi_14":57.74,"sma_20":138.24,"sma_60":134.76,"sma_120":129.73},{"date":"2025-10-16","open":137.04,"high":137.34,"low":135.41,"close":136.0,"volume":6639574,"rsi_14":53.01,"sma_20":138.27,"sma_60":134.87,"sma_120":129.91},{"date":"2025-10-17","open":135.61,"high":136.74,"low":135.41,"close":136.55,"volume":3000205,"rsi_14":53.8,"sma_20":138.31,"sma_60":134.98,"sma_120":130.1},{"date":"2025-10-20","open":137.31,"high":138.28,"low":137.2,"close":137.91,"volume":1959818,"rsi_14":56.67,"sma_20":138.4,"sma_60":135.12,"sma_120":130.29},{"date":"2025-10-21","open":137.53,"high":137.92,"low":136.33,"close":137.51,"volume":1417441,"rsi_14":52.57,"sma_20":138.48,"sma_60":135.26,"sma_120":130.48},{"date":"2025-10-22","open":137.72,"high":137.73,"low":136.21,"close":136.97,"volume":1787359,"rsi_14":49.25,"sma_20":138.57,"sma_60":135.39,"sma_120":130.66},{"date":"2025-10-23","open":137.31,"high":138.08,"low":137.08,"close":137.85,"volume":2042455,"rsi_14":51.62,"sma_20":138.74,"sma_60":135.55,"sma_120":130.83},{"date":"2025-10-24","open":138.56,"high":139.5,"low":138.52,"close":138.74,"volume":3129528,"rsi_14":52.83,"sma_20":138.91,"sma_60":135.73,"sma_120":131.01},{"date":"2025-10-27","open":139.7,"high":140.27,"low":139.7,"close":140.2,"volume":2008567,"rsi_14":60.48,"sma_20":139.15,"sma_60":135.96,"sma_120":131.21},{"date":"2025-10-28","open":140.23,"high":140.75,"low":140.06,"close":140.41,"volume":2245002,"rsi_14":58.8,"sma_20":139.36,"sma_60":136.17,"sma_120":131.41},{"date":"2025-10-29","open":140.85,"high":140.89,"low":139.5,"close":140.42,"volume":4621063,"rsi_14":61.76,"sma_20":139.54,"sma_60":136.38,"sma_120":131.6},{"date":"2025-10-30","open":139.39,"high":139.97,"low":139.04,"close":139.05,"volume":4218581,"rsi_14":73.95,"sma_20":139.64,"sma_60":136.56,"sma_120":131.79},{"date":"2025-10-31","open":139.48,"high":139.76,"low":138.7,"close":139.28,"volume":3685945,"rsi_14":68.84,"sma_20":139.73,"sma_60":136.73,"sma_120":131.95},{"date":"2025-11-03","open":139.98,"high":139.98,"low":138.9,"close":139.59,"volume":3650463,"rsi_14":70.82,"sma_20":139.82,"sma_60":136.89,"sma_120":132.11},{"date":"2025-11-04","open":137.95,"high":138.73,"low":137.66,"close":137.81,"volume":3651973,"rsi_14":56.35,"sma_20":139.85,"sma_60":137.03,"sma_120":132.25},{"date":"2025-11-05","open":137.72,"high":138.94,"low":137.69,"close":138.45,"volume":2887932,"rsi_14":61.48,"sma_20":139.88,"sma_60":137.16,"sma_120":132.39},{"date":"2025-11-06","open":138.27,"high":138.48,"low":136.91,"close":137.24,"volume":4712974,"rsi_14":53.1,"sma_20":139.88,"sma_60":137.25,"sma_120":132.52},{"date":"2025-11-07","open":136.81,"high":137.47,"low":135.56,"close":137.44,"volume":5357719,"rsi_14":47.67,"sma_20":140.07,"sma_60":137.36,"sma_120":132.65},{"date":"2025-11-10","open":138.55,"high":139.59,"low":138.29,"close":139.45,"volume":2521441,"rsi_14":58.27,"sma_20":140.26,"sma_60":137.49,"sma_120":132.79},{"date":"2025-11-11","open":139.24,"high":140.04,"low":139.21,"close":139.91,"volume":1579165,"rsi_14":62.64,"sma_20":140.47,"sma_60":137.64,"sma_120":132.95},{"date":"2025-11-12","open":140.23,"high":140.34,"low":139.82,"close":140.19,"volume":3119178,"rsi_14":60.61,"sma_20":140.66,"sma_60":137.8,"sma_120":133.12},{"date":"2025-11-13","open":139.59,"high":139.79,"low":137.78,"close":138.04,"volume":3793373,"rsi_14":47.16,"sma_20":140.77,"sma_60":137.93,"sma_120":133.26},{"date":"2025-11-14","open":136.74,"high":138.63,"low":136.4,"close":137.97,"volume":4763787,"rsi_14":39.8,"sma_20":140.84,"sma_60":138.06,"sma_120":133.4},{"date":"2025-11-17","open":137.28,"high":138.01,"low":135.66,"close":136.5,"volume":4779870,"rsi_14":33.95,"sma_20":140.77,"sma_60":138.13,"sma_120":133.52},{"date":"2025-11-18","open":135.53,"high":136.49,"low":134.45,"close":135.32,"volume":5636452,"rsi_14":30.92,"sma_20":140.66,"sma_60":138.2,"sma_120":133.63},{"date":"2025-11-19","open":135.32,"high":136.68,"low":134.79,"close":135.51,"volume":3049046,"rsi_14":35.47,"sma_20":140.58,"sma_60":138.27,"sma_120":133.75},{"date":"2025-11-20","open":137.39,"high":137.66,"low":133.4,"close":133.46,"volume":6041291,"rsi_14":29.18,"sma_20":140.36,"sma_60":138.3,"sma_120":133.84},{"date":"2025-11-21","open":133.95,"high":135.71,"low":133.2,"close":134.78,"volume":7666258,"rsi_14":33.97,"sma_20":140.16,"sma_60":138.34,"sma_120":133.94},{"date":"2025-11-24","open":135.37,"high":136.53,"low":135.08,"close":136.28,"volume":3684579,"rsi_14":44.81,"sma_20":139.96,"sma_60":138.42,"sma_120":134.05},{"date":"2025-11-25","open":136.52,"high":137.66,"low":135.65,"close":137.52,"volume":4440973,"rsi_14":46.98,"sma_20":139.81,"sma_60":138.54,"sma_120":134.17},{"date":"2025-11-26","open":138.04,"high":138.98,"low":137.99,"close":138.65,"volume":2507994,"rsi_14":54.62,"sma_20":139.72,"sma_60":138.67,"sma_120":134.3},{"date":"2025-11-28","open":138.8,"high":139.4,"low":138.73,"close":139.34,"volume":2465765,"rsi_14":56.04,"sma_20":139.74,"sma_60":138.79,"sma_120":134.43},{"date":"2025-12-01","open":138.44,"high":139.25,"low":138.44,"close":138.72,"volume":3559804,"rsi_14":47.46,"sma_20":139.71,"sma_60":138.91,"sma_120":134.55},{"date":"2025-12-02","open":139.14,"high":139.31,"low":138.53,"close":139.03,"volume":3396106,"rsi_14":46.88,"sma_20":139.68,"sma_60":139.01,"sma_120":134.67},{"date":"2025-12-03","open":138.97,"high":139.68,"low":138.73,"close":139.55,"volume":3339562,"rsi_14":47.78,"sma_20":139.77,"sma_60":139.13,"sma_120":134.8},{"date":"2025-12-04","open":139.88,"high":139.94,"low":139.27,"close":139.83,"volume":3013609,"rsi_14":57.13,"sma_20":139.84,"sma_60":139.24,"sma_120":134.93},{"date":"2025-12-05","open":140.18,"high":140.63,"low":139.82,"close":139.96,"volume":9197198,"rsi_14":57.88,"sma_20":139.98,"sma_60":139.33,"sma_120":135.07},{"date":"2025-12-08","open":140.18,"high":140.18,"low":139.26,"close":139.63,"volume":1880235,"rsi_14":63.64,"sma_20":140.09,"sma_60":139.42,"sma_120":135.22},{"date":"2025-12-09","open":139.6,"high":139.93,"low":139.41,"close":139.52,"volume":2184125,"rsi_14":70.13,"sma_20":140.09,"sma_60":139.5,"sma_120":135.36},{"date":"2025-12-10","open":139.47,"high":140.91,"low":139.33,"close":140.65,"volume":3293563,"rsi_14":72.62,"sma_20":140.13,"sma_60":139.59,"sma_120":135.52},{"date":"2025-12-11","open":140.28,"high":141.08,"low":139.82,"close":141.03,"volume":3394992,"rsi_14":89.02,"sma_20":140.17,"sma_60":139.69,"sma_120":135.67},{"date":"2025-12-12","open":140.99,"high":141.08,"low":139.14,"close":139.64,"volume":9587306,"rsi_14":74.87,"sma_20":140.25,"sma_60":139.76,"sma_120":135.8},{"date":"2025-12-15","open":140.45,"high":140.6,"low":139.41,"close":139.67,"volume":2818853,"rsi_14":70.43,"sma_20":140.34,"sma_60":139.83,"sma_120":135.93},{"date":"2025-12-16","open":139.13,"high":139.61,"low":138.45,"close":139.1,"volume":2664057,"rsi_14":52.06,"sma_20":140.41,"sma_60":139.86,"sma_120":136.03},{"date":"2025-12-17","open":139.18,"high":139.35,"low":137.63,"close":137.68,"volume":3601397,"rsi_14":38.05,"sma_20":140.47,"sma_60":139.87,"sma_120":136.12},{"date":"2025-12-18","open":139.06,"high":139.64,"low":138.55,"close":138.82,"volume":4226880,"rsi_14":40.93,"sma_20":140.58,"sma_60":139.91,"sma_120":136.21},{"date":"2025-12-19","open":139.44,"high":140.24,"low":139.31,"close":140.02,"volume":2607100,"rsi_14":50.34,"sma_20":140.85,"sma_60":139.98,"sma_120":136.32},{"date":"2025-12-22","open":140.36,"high":140.95,"low":140.36,"close":140.84,"volume":3352818,"rsi_14":52.73,"sma_20":141.09,"sma_60":140.05,"sma_120":136.42},{"date":"2025-12-23","open":140.87,"high":141.59,"low":140.77,"close":141.56,"volume":2152306,"rsi_14":53.55,"sma_20":141.3,"sma_60":140.13,"sma_120":136.53},{"date":"2025-12-24","open":141.6,"high":141.95,"low":141.46,"close":141.8,"volume":1780845,"rsi_14":53.38,"sma_20":141.45,"sma_60":140.21,"sma_120":136.65},{"date":"2025-12-26","open":141.89,"high":142.13,"low":141.77,"close":141.99,"volume":2068559,"rsi_14":53.64,"sma_20":141.56,"sma_60":140.27,"sma_120":136.76},{"date":"2025-12-29","open":141.35,"high":141.76,"low":141.15,"close":141.51,"volume":2902510,"rsi_14":52.91,"sma_20":141.6,"sma_60":140.33,"sma_120":136.87},{"date":"2025-12-30","open":141.58,"high":141.84,"low":141.43,"close":141.51,"volume":2691396,"rsi_14":53.44,"sma_20":141.68,"sma_60":140.38,"sma_120":136.97},{"date":"2025-12-31","open":141.65,"high":141.99,"low":140.58,"close":140.59,"volume":4232758,"rsi_14":43.94,"sma_20":141.7,"sma_60":140.4,"sma_120":137.08},{"date":"2026-01-02","open":141.86,"high":142.04,"low":140.59,"close":141.59,"volume":5218796,"rsi_14":46.98,"sma_20":141.74,"sma_60":140.45,"sma_120":137.19},{"date":"2026-01-05","open":142.18,"high":143.78,"low":142.08,"close":142.77,"volume":7924064,"rsi_14":58.52,"sma_20":141.83,"sma_60":140.51,"sma_120":137.31},{"date":"2026-01-06","open":142.92,"high":143.55,"low":142.89,"close":143.43,"volume":3321303,"rsi_14":60.76,"sma_20":141.94,"sma_60":140.6,"sma_120":137.43},{"date":"2026-01-07","open":143.31,"high":143.57,"low":142.82,"close":142.9,"volume":2909523,"rsi_14":68.05,"sma_20":142.04,"sma_60":140.73,"sma_120":137.55},{"date":"2026-01-08","open":142.7,"high":142.99,"low":142.4,"close":142.86,"volume":7426137,"rsi_14":78.35,"sma_20":142.15,"sma_60":140.83,"sma_120":137.67},{"date":"2026-01-09","open":143.18,"high":144.04,"low":142.96,"close":143.83,"volume":2359063,"rsi_14":77.94,"sma_20":142.24,"sma_60":140.95,"sma_120":137.79},{"date":"2026-01-12","open":143.71,"high":144.56,"low":143.51,"close":144.46,"volume":2887035,"rsi_14":76.45,"sma_20":142.35,"sma_60":141.06,"sma_120":137.91},{"date":"2026-01-13","open":144.38,"high":144.48,"low":143.61,"close":143.97,"volume":4752350,"rsi_14":69.42,"sma_20":142.51,"sma_60":141.18,"sma_120":138.02},{"date":"2026-01-14","open":143.8,"high":143.87,"low":143.04,"close":143.79,"volume":3001795,"rsi_14":64.86,"sma_20":142.66,"sma_60":141.28,"sma_120":138.13},{"date":"2026-01-15","open":144.55,"high":144.71,"low":143.96,"close":144.08,"volume":3457899,"rsi_14":65.05,"sma_20":142.91,"sma_60":141.36,"sma_120":138.24},{"date":"2026-01-16","open":144.34,"high":144.38,"low":143.6,"close":144.08,"volume":2625126,"rsi_14":64.15,"sma_20":143.23,"sma_60":141.45,"sma_120":138.36},{"date":"2026-01-20","open":141.93,"high":142.75,"low":141.31,"close":141.46,"volume":4321817,"rsi_14":49.74,"sma_20":143.36,"sma_60":141.51,"sma_120":138.45},{"date":"2026-01-21","open":141.97,"high":143.71,"low":141.66,"close":143.1,"volume":5535107,"rsi_14":57.13,"sma_20":143.52,"sma_60":141.57,"sma_120":138.56},{"date":"2026-01-22","open":144.03,"high":144.25,"low":143.46,"close":143.89,"volume":2681453,"rsi_14":64.95,"sma_20":143.67,"sma_60":141.64,"sma_120":138.68},{"date":"2026-01-23","open":143.71,"high":144.33,"low":143.46,"close":144.24,"volume":3350300,"rsi_14":62.78,"sma_20":143.8,"sma_60":141.69,"sma_120":138.83},{"date":"2026-01-26","open":144.4,"high":145.2,"low":144.4,"close":144.79,"volume":3018900,"rsi_14":60.39,"sma_20":143.96,"sma_60":141.74,"sma_120":138.95},{"date":"2026-01-27","open":145.52,"high":146.23,"low":145.51,"close":146.13,"volume":3690800,"rsi_14":62.92,"sma_20":144.16,"sma_60":141.81,"sma_120":139.1},{"date":"2026-01-28","open":146.32,"high":146.37,"low":145.46,"close":145.91,"volume":4428900,"rsi_14":64.9,"sma_20":144.38,"sma_60":141.91,"sma_120":139.23},{"date":"2026-01-29","open":146.45,"high":146.49,"low":143.93,"close":145.77,"volume":4339000,"rsi_14":64.26,"sma_20":144.6,"sma_60":142.0,"sma_120":139.36},{"date":"2026-01-30","open":145.18,"high":145.5,"low":143.8,"close":144.58,"volume":6876200,"rsi_14":53.57,"sma_20":144.8,"sma_60":142.06,"sma_120":139.48},{"date":"2026-02-02","open":144.21,"high":145.64,"low":144.13,"close":145.38,"volume":4847400,"rsi_14":54.36,"sma_20":144.99,"sma_60":142.17,"sma_120":139.6},{"date":"2026-02-03","open":145.55,"high":145.71,"low":143.44,"close":144.62,"volume":4628000,"rsi_14":52.97,"sma_20":145.08,"sma_60":142.25,"sma_120":139.7},{"date":"2026-02-04","open":145.22,"high":145.32,"low":143.25,"close":144.07,"volume":6793500,"rsi_14":51.24,"sma_20":145.12,"sma_60":142.34,"sma_120":139.8},{"date":"2026-02-05","open":142.9,"high":143.62,"low":142.01,"close":142.3,"volume":4062200,"rsi_14":43.01,"sma_20":145.09,"sma_60":142.41,"sma_120":139.88},{"date":"2026-02-06","open":143.54,"high":145.54,"low":143.5,"close":145.35,"volume":4312200,"rsi_14":54.03,"sma_20":145.21,"sma_60":142.48,"sma_120":139.99},{"date":"2026-02-09","open":145.35,"high":146.74,"low":145.11,"close":146.47,"volume":3577700,"rsi_14":67.57,"sma_20":145.34,"sma_60":142.57,"sma_120":140.11},{"date":"2026-02-10","open":146.88,"high":147.07,"low":146.31,"close":146.37,"volume":6699571,"rsi_14":69.13,"sma_20":143.91,"sma_60":141.72,"sma_120":138.84},{"date":"2026-02-11","open":147.38,"high":147.47,"low":145.95,"close":146.77,"volume":7414925,"rsi_14":67.06,"sma_20":144.16,"sma_60":141.81,"sma_120":138.99},{"date":"2026-02-12","open":147.36,"high":147.43,"low":144.61,"close":144.73,"volume":10575864,"rsi_14":54.92,"sma_20":144.3,"sma_60":141.86,"sma_120":139.12},{"date":"2026-02-13","open":144.69,"high":145.68,"low":143.85,"close":145.01,"volume":11700286,"rsi_14":58.22,"sma_20":144.48,"sma_60":141.94,"sma_120":139.25},{"date":"2026-02-17","open":144.43,"high":145.43,"low":143.48,"close":145.07,"volume":6734633,"rsi_14":58.6,"sma_20":144.66,"sma_60":142.02,"sma_120":139.37},{"date":"2026-02-18","open":145.41,"high":146.35,"low":145.12,"close":145.7,"volume":4213700,"rsi_14":49.19,"sma_20":145.94,"sma_60":143.29,"sma_120":140.78},{"date":"2026-02-19","open":144.87,"high":145.47,"low":144.72,"close":145.41,"volume":4351100,"rsi_14":48.63,"sma_20":146.06,"sma_60":143.47,"sma_120":140.88},{"date":"2026-02-20","open":145.07,"high":146.73,"low":144.94,"close":146.69,"volume":9126706,"rsi_14":60.57,"sma_20":144.96,"sma_60":142.11,"sma_120":139.5},{"date":"2026-02-23","open":146.15,"high":146.79,"low":144.91,"close":145.33,"volume":7129000,"rsi_14":49.82,"sma_20":146.25,"sma_60":143.78,"sma_120":141.1},{"date":"2026-02-24","open":145.36,"high":146.6,"low":144.99,"close":146.39,"volume":4872347,"rsi_14":57.34,"sma_20":145.2,"sma_60":142.24,"sma_120":139.63},{"date":"2026-02-25","open":147.23,"high":147.81,"low":147.04,"close":147.71,"volume":4492157,"rsi_14":63.31,"sma_20":145.45,"sma_60":142.37,"sma_120":139.77},{"date":"2026-02-26","open":147.54,"high":147.64,"low":145.95,"close":147.01,"volume":5548575,"rsi_14":61.07,"sma_20":145.63,"sma_60":142.52,"sma_120":139.89},{"date":"2026-02-27","open":146.08,"high":146.68,"low":145.76,"close":146.44,"volume":7754027,"rsi_14":57.98,"sma_20":145.81,"sma_60":142.65,"sma_120":140.0},{"date":"2026-03-02","open":144.22,"high":146.13,"low":144.04,"close":145.62,"volume":8735101,"rsi_14":54.92,"sma_20":145.95,"sma_60":142.73,"sma_120":140.11},{"date":"2026-03-03","open":141.61,"high":143.36,"low":140.09,"close":142.77,"volume":17311911,"rsi_14":54.13,"sma_20":145.9,"sma_60":142.76,"sma_120":140.2},{"date":"2026-03-04","open":143.31,"high":144.42,"low":142.77,"close":144.08,"volume":7847015,"rsi_14":53.16,"sma_20":145.88,"sma_60":142.8,"sma_120":140.3},{"date":"2026-03-05","open":142.83,"high":143.61,"low":141.18,"close":142.41,"volume":12929289,"rsi_14":45.49,"sma_20":145.8,"sma_60":142.85,"sma_120":140.39},{"date":"2026-03-06","open":140.34,"high":141.54,"low":139.75,"close":140.78,"volume":9653441,"rsi_14":32.04,"sma_20":145.65,"sma_60":142.88,"sma_120":140.47},{"date":"2026-03-09","open":139.43,"high":142.58,"low":138.37,"close":142.14,"volume":9082316,"rsi_14":36.0,"sma_20":145.55,"sma_60":142.96,"sma_120":140.54},{"date":"2026-03-10","open":142.49,"high":143.89,"low":141.74,"close":142.14,"volume":8141426,"rsi_14":41.08,"sma_20":145.45,"sma_60":143.05,"sma_120":140.62},{"date":"2026-03-11","open":141.98,"high":142.74,"low":141.29,"close":142.03,"volume":5533875,"rsi_14":39.58,"sma_20":145.48,"sma_60":143.14,"sma_120":140.7},{"date":"2026-03-12","open":140.84,"high":140.84,"low":139.52,"close":139.56,"volume":14277098,"rsi_14":33.51,"sma_20":145.3,"sma_60":143.22,"sma_120":140.76},{"date":"2026-03-13","open":140.23,"high":140.94,"low":138.42,"close":138.65,"volume":5931957,"rsi_14":24.89,"sma_20":145.04,"sma_60":143.27,"sma_120":140.8},{"date":"2026-03-16","open":140.16,"high":141.16,"low":140.0,"close":140.58,"volume":3359394,"rsi_14":33.52,"sma_20":144.75,"sma_60":143.32,"sma_120":140.87},{"date":"2026-03-17","open":141.65,"high":141.78,"low":140.86,"close":140.98,"volume":3908013,"rsi_14":29.89,"sma_20":144.46,"sma_60":143.36,"sma_120":140.95},{"date":"2026-03-18","open":140.35,"high":140.66,"low":138.79,"close":138.82,"volume":3895518,"rsi_14":27.49,"sma_20":144.16,"sma_60":143.34,"sma_120":141.0},{"date":"2026-03-19","open":137.28,"high":139.15,"low":137.04,"close":138.5,"volume":5815998,"rsi_14":27.85,"sma_20":143.83,"sma_60":143.3,"sma_120":141.05},{"date":"2026-03-20","open":137.92,"high":138.15,"low":134.98,"close":135.67,"volume":4892847,"rsi_14":25.06,"sma_20":143.36,"sma_60":143.23,"sma_120":141.07},{"date":"2026-03-23","open":137.84,"high":139.38,"low":137.22,"close":137.93,"volume":7483114,"rsi_14":37.49,"sma_20":142.92,"sma_60":143.19,"sma_120":141.1},{"date":"2026-03-24","open":136.6,"high":137.98,"low":136.31,"close":137.16,"volume":6268563,"rsi_14":31.61,"sma_20":142.45,"sma_60":143.13,"sma_120":141.13},{"date":"2026-03-25","open":138.58,"high":139.14,"low":137.8,"close":138.46,"volume":4464716,"rsi_14":39.27,"sma_20":141.99,"sma_60":143.09,"sma_120":141.16},{"date":"2026-03-26","open":137.01,"high":137.79,"low":135.44,"close":135.51,"volume":6633230,"rsi_14":36.66,"sma_20":141.41,"sma_60":142.99,"sma_120":141.16},{"date":"2026-03-27","open":135.13,"high":135.26,"low":133.41,"close":133.7,"volume":3699422,"rsi_14":29.08,"sma_20":140.77,"sma_60":142.87,"sma_120":141.15},{"date":"2026-03-30","open":134.9,"high":135.01,"low":132.8,"close":133.34,"volume":4458558,"rsi_14":28.58,"sma_20":140.15,"sma_60":142.75,"sma_120":141.12},{"date":"2026-03-31","open":134.86,"high":137.64,"low":134.59,"close":137.49,"volume":9946282,"rsi_14":40.77,"sma_20":139.89,"sma_60":142.68,"sma_120":141.13},{"date":"2026-04-01","open":138.65,"high":139.6,"low":138.36,"close":138.78,"volume":7240332,"rsi_14":48.34,"sma_20":139.62,"sma_60":142.62,"sma_120":141.16},{"date":"2026-04-02","open":136.43,"high":139.08,"low":136.19,"close":138.55,"volume":3515843,"rsi_14":49.78,"sma_20":139.42,"sma_60":142.58,"sma_120":141.17},{"date":"2026-04-06","open":138.83,"high":139.51,"low":138.63,"close":139.26,"volume":2980562,"rsi_14":46.93,"sma_20":139.35,"sma_60":142.55,"sma_120":141.19},{"date":"2026-04-07","open":138.75,"high":139.39,"low":137.47,"close":139.31,"volume":3498435,"rsi_14":46.06,"sma_20":139.21,"sma_60":142.55,"sma_120":141.21},{"date":"2026-04-08","open":144.16,"high":144.5,"low":142.82,"close":143.7,"volume":3983642,"rsi_14":60.42,"sma_20":139.28,"sma_60":142.66,"sma_120":141.26},{"date":"2026-04-09","open":143.25,"high":144.46,"low":142.76,"close":144.15,"volume":1766355,"rsi_14":62.02,"sma_20":139.39,"sma_60":142.74,"sma_120":141.33},{"date":"2026-04-10","open":144.5,"high":144.77,"low":143.89,"close":144.12,"volume":3870336,"rsi_14":70.37,"sma_20":139.62,"sma_60":142.81,"sma_120":141.4},{"date":"2026-04-13","open":143.41,"high":145.51,"low":143.33,"close":145.48,"volume":8912519,"rsi_14":69.04,"sma_20":139.96,"sma_60":142.89,"sma_120":141.47},{"date":"2026-04-14","open":145.91,"high":147.24,"low":145.91,"close":147.17,"volume":1635625,"rsi_14":74.1,"sma_20":140.3,"sma_60":142.99,"sma_120":141.56},{"date":"2026-04-15","open":147.06,"high":147.91,"low":146.95,"close":147.86,"volume":2763479,"rsi_14":73.32,"sma_20":140.64,"sma_60":143.09,"sma_120":141.65},{"date":"2026-04-16","open":148.12,"high":148.39,"low":147.51,"close":147.95,"volume":4669287,"rsi_14":85.94,"sma_20":141.1,"sma_60":143.19,"sma_120":141.73},{"date":"2026-04-17","open":149.44,"high":150.46,"low":149.26,"close":149.94,"volume":3021738,"rsi_14":96.48,"sma_20":141.68,"sma_60":143.33,"sma_120":141.83},{"date":"2026-04-20","open":149.34,"high":149.64,"low":148.81,"close":149.46,"volume":3310067,"rsi_14":95.77,"sma_20":142.37,"sma_60":143.46,"sma_120":141.92},{"date":"2026-04-21","open":149.41,"high":149.69,"low":147.59,"close":147.8,"volume":3359391,"rsi_14":84.09,"sma_20":142.87,"sma_60":143.58,"sma_120":141.99},{"date":"2026-04-22","open":148.9,"high":150.51,"low":148.71,"close":149.22,"volume":2079612,"rsi_14":84.22,"sma_20":143.47,"sma_60":143.71,"sma_120":142.08},{"date":"2026-04-23","open":148.76,"high":149.32,"low":146.94,"close":148.3,"volume":6046529,"rsi_14":80.6,"sma_20":143.97,"sma_60":143.8,"sma_120":142.16},{"date":"2026-04-24","open":148.85,"high":149.89,"low":148.6,"close":149.53,"volume":4702811,"rsi_14":81.22,"sma_20":144.67,"sma_60":143.91,"sma_120":142.25},{"date":"2026-04-27","open":149.47,"high":149.73,"low":149.12,"close":149.55,"volume":2850055,"rsi_14":81.19,"sma_20":145.47,"sma_60":144.02,"sma_120":142.38},{"date":"2026-04-28","open":148.75,"high":149.0,"low":148.11,"close":148.67,"volume":3572668,"rsi_14":69.23,"sma_20":146.24,"sma_60":144.11,"sma_120":142.47},{"date":"2026-04-29","open":148.59,"high":148.59,"low":147.52,"close":148.19,"volume":3350291,"rsi_14":65.62,"sma_20":146.78,"sma_60":144.19,"sma_120":142.57},{"date":"2026-04-30","open":149.26,"high":150.71,"low":148.63,"close":150.58,"volume":5417210,"rsi_14":71.1,"sma_20":147.38,"sma_60":144.29,"sma_120":142.68},{"date":"2026-05-01","open":150.74,"high":151.61,"low":150.3,"close":150.7,"volume":2331876,"rsi_14":68.55,"sma_20":147.99,"sma_60":144.4,"sma_120":142.79},{"date":"2026-05-04","open":150.38,"high":150.91,"low":149.23,"close":149.74,"volume":5229495,"rsi_14":59.66,"sma_20":148.51,"sma_60":144.5,"sma_120":142.89},{"date":"2026-05-05","open":150.89,"high":151.63,"low":150.74,"close":151.38,"volume":4058897,"rsi_14":62.35,"sma_20":149.12,"sma_60":144.63,"sma_120":142.99},{"date":"2026-05-06","open":153.31,"high":154.48,"low":153.14,"close":154.41,"volume":3434268,"rsi_14":68.76,"sma_20":149.66,"sma_60":144.8,"sma_120":143.13},{"date":"2026-05-07","open":154.48,"high":154.62,"low":152.71,"close":152.95,"volume":5164032,"rsi_14":59.02,"sma_20":150.1,"sma_60":144.99,"sma_120":143.25},{"date":"2026-05-08","open":153.94,"high":154.48,"low":153.92,"close":154.39,"volume":1953121,"rsi_14":64.0,"sma_20":150.62,"sma_60":145.18,"sma_120":143.38},{"date":"2026-05-11","open":154.25,"high":154.84,"low":154.21,"close":154.54,"volume":2474873,"rsi_14":70.92,"sma_20":151.08,"sma_60":145.36,"sma_120":143.5},{"date":"2026-05-12","open":153.6,"high":153.84,"low":152.37,"close":153.67,"volume":3421055,"rsi_14":64.29,"sma_20":151.4,"sma_60":145.48,"sma_120":143.6},{"date":"2026-05-13","open":153.7,"high":155.09,"low":153.45,"close":154.89,"volume":2295637,"rsi_14":70.73,"sma_20":151.76,"sma_60":145.62,"sma_120":143.71},{"date":"2026-05-14","open":154.99,"high":155.98,"low":154.91,"close":155.66,"volume":3028952,"rsi_14":69.85,"sma_20":152.15,"sma_60":145.8,"sma_120":143.83},{"date":"2026-05-15","open":153.76,"high":153.92,"low":152.8,"close":153.1,"volume":2253678,"rsi_14":59.88,"sma_20":152.3,"sma_60":145.94,"sma_120":143.94},{"date":"2026-05-18","open":153.95,"high":153.99,"low":152.25,"close":153.37,"volume":2685036,"rsi_14":63.55,"sma_20":152.5,"sma_60":146.08,"sma_120":144.05},{"date":"2026-05-19","open":152.27,"high":153.19,"low":151.7,"close":152.18,"volume":4022921,"rsi_14":61.03,"sma_20":152.72,"sma_60":146.17,"sma_120":144.14},{"date":"2026-05-20","open":152.89,"high":154.38,"low":152.39,"close":154.12,"volume":5288810,"rsi_14":60.05,"sma_20":152.97,"sma_60":146.3,"sma_120":144.27},{"date":"2026-05-21","open":153.45,"high":155.2,"low":153.27,"close":154.7,"volume":2182892,"rsi_14":61.08,"sma_20":153.29,"sma_60":146.42,"sma_120":144.39},{"date":"2026-05-22","open":155.39,"high":155.77,"low":154.84,"close":155.0,"volume":2320259,"rsi_14":65.09,"sma_20":153.56,"sma_60":146.55,"sma_120":144.53},{"date":"2026-05-26","open":156.55,"high":157.0,"low":156.26,"close":156.84,"volume":3247065,"rsi_14":65.48,"sma_20":153.93,"sma_60":146.72,"sma_120":144.69},{"date":"2026-05-27","open":156.89,"high":157.0,"low":156.19,"close":156.64,"volume":1877595,"rsi_14":57.53,"sma_20":154.33,"sma_60":146.91,"sma_120":144.82},{"date":"2026-05-28","open":156.22,"high":157.46,"low":155.91,"close":157.25,"volume":2948446,"rsi_14":65.41,"sma_20":154.79,"sma_60":147.15,"sma_120":144.95},{"date":"2026-05-29","open":157.76,"high":158.04,"low":157.29,"close":157.53,"volume":4155574,"rsi_14":62.29,"sma_20":155.14,"sma_60":147.38,"sma_120":145.09},{"date":"2026-06-01","open":157.59,"high":158.66,"low":156.94,"close":158.09,"volume":3016350,"rsi_14":63.45,"sma_20":155.51,"sma_60":147.64,"sma_120":145.25},{"date":"2026-06-02","open":158.02,"high":159.01,"low":158.02,"close":158.95,"volume":4033026,"rsi_14":70.06,"sma_20":155.97,"sma_60":147.95,"sma_120":145.41},{"date":"2026-06-03","open":158.68,"high":158.69,"low":157.45,"close":157.64,"volume":2164602,"rsi_14":60.37,"sma_20":156.29,"sma_60":148.21,"sma_120":145.58},{"date":"2026-06-04","open":157.2,"high":158.34,"low":156.81,"close":158.12,"volume":1715276,"rsi_14":59.49,"sma_20":156.47,"sma_60":148.47,"sma_120":145.76},{"date":"2026-06-05","open":156.63,"high":156.64,"low":151.85,"close":153.41,"volume":3763323,"rsi_14":51.02,"sma_20":156.5,"sma_60":148.66,"sma_120":145.9},{"date":"2026-06-08","open":154.75,"high":155.08,"low":153.68,"close":153.94,"volume":3645328,"rsi_14":51.84,"sma_20":156.47,"sma_60":148.91,"sma_120":146.06},{"date":"2026-06-09","open":155.23,"high":155.84,"low":150.67,"close":153.62,"volume":3306093,"rsi_14":54.96,"sma_20":156.43,"sma_60":149.16,"sma_120":146.21},{"date":"2026-06-10","open":152.59,"high":153.89,"low":151.24,"close":151.27,"volume":2994796,"rsi_14":40.48,"sma_20":156.31,"sma_60":149.34,"sma_120":146.33},{"date":"2026-06-11","open":152.21,"high":155.13,"low":151.52,"close":154.84,"volume":5605438,"rsi_14":50.39,"sma_20":156.31,"sma_60":149.57,"sma_120":146.46},{"date":"2026-06-12","open":155.06,"high":155.99,"low":154.12,"close":155.48,"volume":4850378,"rsi_14":51.31,"sma_20":156.3,"sma_60":149.85,"sma_120":146.59},{"date":"2026-06-15","open":157.93,"high":158.47,"low":157.77,"close":158.04,"volume":2738952,"rsi_14":50.55,"sma_20":156.49,"sma_60":150.16,"sma_120":146.73},{"date":"2026-06-16","open":158.29,"high":158.43,"low":157.21,"close":157.34,"volume":2667527,"rsi_14":49.19,"sma_20":156.64,"sma_60":150.5,"sma_120":146.87},{"date":"2026-06-17","open":157.92,"high":158.23,"low":155.62,"close":155.81,"volume":8198356,"rsi_14":43.74,"sma_20":156.78,"sma_60":150.79,"sma_120":146.99},{"date":"2026-06-18","open":157.83,"high":158.04,"low":157.06,"close":157.74,"volume":5934981,"rsi_14":48.11,"sma_20":156.91,"sma_60":151.12,"sma_120":147.12},{"date":"2026-06-22","open":158.46,"high":158.53,"low":157.28,"close":157.59,"volume":2909681,"rsi_14":46.36,"sma_20":157.0,"sma_60":151.42,"sma_120":147.26},{"date":"2026-06-23","open":154.43,"high":155.61,"low":153.43,"close":154.44,"volume":2946251,"rsi_14":37.98,"sma_20":156.93,"sma_60":151.72,"sma_120":147.36},{"date":"2026-06-24","open":154.34,"high":155.33,"low":153.7,"close":154.23,"volume":3260780,"rsi_14":39.91,"sma_20":156.75,"sma_60":152.05,"sma_120":147.46},{"date":"2026-06-25","open":155.89,"high":156.01,"low":153.95,"close":154.7,"volume":3330964,"rsi_14":39.88,"sma_20":156.6,"sma_60":152.39,"sma_120":147.57},{"date":"2026-06-26","open":153.54,"high":155.03,"low":153.05,"close":154.28,"volume":2769699,"rsi_14":49.69,"sma_20":156.4,"sma_60":152.66,"sma_120":147.67},{"date":"2026-06-29","open":154.97,"high":155.88,"low":153.77,"close":155.82,"volume":1214858,"rsi_14":52.42,"sma_20":156.26,"sma_60":152.93,"sma_120":147.77},{"date":"2026-06-30","open":155.73,"high":157.12,"low":155.61,"close":156.97,"volume":3190966,"rsi_14":56.11,"sma_20":156.16,"sma_60":153.22,"sma_120":147.9},{"date":"2026-07-01","open":156.17,"high":156.88,"low":155.65,"close":156.12,"volume":4128870,"rsi_14":60.84,"sma_20":155.97,"sma_60":153.48,"sma_120":148.02},{"date":"2026-07-02","open":156.89,"high":157.77,"low":155.03,"close":156.15,"volume":3202347,"rsi_14":51.12,"sma_20":155.84,"sma_60":153.75,"sma_120":148.15},{"date":"2026-07-06","open":157.25,"high":158.12,"low":157.12,"close":157.97,"volume":3335196,"rsi_14":54.83,"sma_20":155.78,"sma_60":153.97,"sma_120":148.31},{"date":"2026-07-07","open":157.41,"high":157.55,"low":156.06,"close":156.46,"volume":1342205,"rsi_14":44.89,"sma_20":155.89,"sma_60":154.16,"sma_120":148.45},{"date":"2026-07-08","open":155.63,"high":155.96,"low":154.41,"close":155.9,"volume":8363931,"rsi_14":45.3,"sma_20":155.94,"sma_60":154.34,"sma_120":148.58},{"date":"2026-07-09","open":156.51,"high":157.26,"low":156.09,"close":157.02,"volume":1709031,"rsi_14":54.06,"sma_20":156.06,"sma_60":154.52,"sma_120":148.71},{"date":"2026-07-10","open":157.22,"high":157.79,"low":156.29,"close":157.68,"volume":2306169,"rsi_14":49.78,"sma_20":156.33,"sma_60":154.68,"sma_120":148.83},{"date":"2026-07-13","open":156.83,"high":156.99,"low":155.68,"close":155.94,"volume":2143502,"rsi_14":44.58,"sma_20":156.33,"sma_60":154.8,"sma_120":148.94},{"date":"2026-07-14","open":156.75,"high":157.4,"low":156.46,"close":156.94,"volume":1987353,"rsi_14":59.56,"sma_20":156.36,"sma_60":154.93,"sma_120":149.06},{"date":"2026-07-15","open":157.59,"high":157.66,"low":156.36,"close":157.52,"volume":2590319,"rsi_14":62.23,"sma_20":156.33,"sma_60":155.04,"sma_120":149.19},{"date":"2026-07-16","open":156.45,"high":157.06,"low":155.79,"close":156.36,"volume":3653192,"rsi_14":55.87,"sma_20":156.28,"sma_60":155.14,"sma_120":149.3},{"date":"2026-07-17","open":154.37,"high":155.59,"low":153.9,"close":155.0,"volume":5062943,"rsi_14":52.39,"sma_20":156.24,"sma_60":155.25,"sma_120":149.41},{"date":"2026-07-20","open":155.71,"high":155.85,"low":154.36,"close":154.48,"volume":6395082,"rsi_14":45.23,"sma_20":156.08,"sma_60":155.32,"sma_120":149.51},{"date":"2026-07-21","open":155.78,"high":156.5,"low":155.26,"close":156.29,"volume":2328060,"rsi_14":47.69,"sma_20":156.01,"sma_60":155.44,"sma_120":149.62},{"date":"2026-07-22","open":156.19,"high":156.63,"low":156.0,"close":156.19,"volume":1124062,"rsi_14":50.25,"sma_20":156.1,"sma_60":155.53,"sma_120":149.72},{"date":"2026-07-23","open":154.37,"high":155.19,"low":153.68,"close":154.34,"volume":1243756,"rsi_14":44.27,"sma_20":156.11,"sma_60":155.59,"sma_120":149.81},{"date":"2026-07-24","open":154.26,"high":155.38,"low":154.02,"close":154.3,"volume":2232378,"rsi_14":36.9,"sma_20":156.09,"sma_60":155.67,"sma_120":149.89},{"date":"2026-07-27","open":155.69,"high":155.79,"low":153.85,"close":154.61,"volume":2723743,"rsi_14":42.78,"sma_20":156.1,"sma_60":155.76,"sma_120":149.98},{"date":"2026-07-28","open":153.96,"high":154.97,"low":153.35,"close":154.54,"volume":2029153,"rsi_14":44.48,"sma_20":156.04,"sma_60":155.81,"sma_120":150.05},{"date":"2026-07-29","open":154.16,"high":155.34,"low":151.42,"close":152.47,"volume":2624912,"rsi_14":32.86,"sma_20":155.81,"sma_60":155.83,"sma_120":150.12},{"date":"2026-07-30","open":154.34,"high":155.78,"low":153.97,"close":155.66,"volume":3333058,"rsi_14":43.61,"sma_20":155.79,"sma_60":155.91,"sma_120":150.21},{"date":"2026-07-31","open":156.25,"high":156.59,"low":154.49,"close":156.43,"volume":3181448,"rsi_14":51.65,"sma_20":155.8,"sma_60":155.98,"sma_120":150.3},{"date":"2026-08-03","open":156.64,"high":158.04,"low":156.51,"close":157.94,"volume":2049178,"rsi_14":53.26,"sma_20":155.8,"sma_60":156.02,"sma_120":150.48},{"date":"2026-08-04","open":158.82,"high":160.96,"low":158.61,"close":160.63,"volume":4806997,"rsi_14":58.91,"sma_20":156.01,"sma_60":156.13,"sma_120":150.59},{"date":"2026-08-05","open":161.44,"high":161.72,"low":160.42,"close":160.5,"volume":2383299,"rsi_14":62.61,"sma_20":156.24,"sma_60":156.22,"sma_120":150.69},{"date":"2026-08-06","open":160.29,"high":160.81,"low":159.16,"close":160.1,"volume":1807141,"rsi_14":66.49,"sma_20":156.4,"sma_60":156.29,"sma_120":150.81},{"date":"2026-08-07","open":161.25,"high":161.56,"low":160.66,"close":161.44,"volume":2164913,"rsi_14":71.38,"sma_20":156.58,"sma_60":156.41,"sma_120":150.94},{"date":"2026-08-10","open":161.18,"high":161.51,"low":160.94,"close":161.1,"volume":1535386},{"date":"2026-08-11","open":161.5,"high":161.61,"low":160.62,"close":160.89,"volume":1518541,"rsi_14":65.75,"sma_20":157.04,"sma_60":156.56,"sma_120":151.19},{"date":"2026-08-12","open":162.15,"high":162.15,"low":161.38,"close":161.65,"volume":1853525,"rsi_14":76.43,"sma_20":157.25,"sma_60":156.69,"sma_120":151.32},{"date":"2026-08-13","open":162.05,"high":162.8,"low":161.86,"close":162.48,"volume":1106109,"rsi_14":77.98,"sma_20":157.55,"sma_60":156.83,"sma_120":151.44},{"date":"2026-08-14","open":162.68,"high":162.74,"low":161.01,"close":162.29,"volume":2839807,"rsi_14":76.48,"sma_20":157.92,"sma_60":156.98,"sma_120":151.57},{"date":"2026-08-17","open":162.58,"high":162.58,"low":161.82,"close":161.83,"volume":2259323,"rsi_14":74.48,"sma_20":158.28,"sma_60":157.09,"sma_120":151.69},{"date":"2026-08-18","open":160.81,"high":160.98,"low":160.06,"close":160.08,"volume":2352272,"rsi_14":76.12,"sma_20":158.47,"sma_60":157.16,"sma_120":151.79},{"date":"2026-08-19","open":161.0,"high":161.25,"low":160.5,"close":160.7,"volume":1533021,"rsi_14":71.0,"sma_20":158.7,"sma_60":157.24,"sma_120":151.9},{"date":"2026-08-20","open":160.2,"high":160.9,"low":159.84,"close":159.97,"volume":2669285,"rsi_14":64.8,"sma_20":158.98,"sma_60":157.28,"sma_120":152.0},{"date":"2026-08-21","open":160.8,"high":161.2,"low":160.49,"close":160.81,"volume":1721561,"rsi_14":62.71,"sma_20":159.31,"sma_60":157.33,"sma_120":152.12},{"date":"2026-08-24","open":160.5,"high":160.5,"low":159.82,"close":160.2,"volume":929579},{"date":"2026-08-25","open":160.9,"high":161.14,"low":160.34,"close":161.08,"volume":1688148,"rsi_14":52.91,"sma_20":159.91,"sma_60":157.41,"sma_120":152.39},{"date":"2026-08-26","open":160.99,"high":161.26,"low":160.52,"close":160.9,"volume":1793060,"rsi_14":54.11,"sma_20":160.33,"sma_60":157.44,"sma_120":152.54},{"date":"2026-08-27","open":161.44,"high":161.79,"low":160.94,"close":161.53,"volume":2863134,"rsi_14":50.5,"sma_20":160.63,"sma_60":157.46,"sma_120":152.7},{"date":"2026-08-28","open":161.96,"high":162.31,"low":160.88,"close":161.09,"volume":1535288,"rsi_14":49.95,"sma_20":160.86,"sma_60":157.5,"sma_120":152.85},{"date":"2026-08-31","open":161.11,"high":161.13,"low":160.25,"close":160.68,"volume":2622513},{"date":"2026-09-01","open":159.88,"high":160.21,"low":159.02,"close":159.42,"volume":2485702,"rsi_14":38.66,"sma_20":160.94,"sma_60":157.61,"sma_120":153.14},{"date":"2026-09-02","open":159.53,"high":160.29,"low":159.43,"close":160.16,"volume":1817232},{"date":"2026-09-03","open":161.0,"high":162.13,"low":160.72,"close":161.94,"volume":1756600,"rsi_14":48.46,"sma_20":161.01,"sma_60":157.82,"sma_120":153.49},{"date":"2026-09-04","open":161.6,"high":162.07,"low":161.55,"close":161.89,"volume":1659970,"rsi_14":50.27,"sma_20":161.03,"sma_60":157.98,"sma_120":153.66},{"date":"2026-09-08","open":161.97,"high":161.99,"low":161.01,"close":161.13,"volume":1536006},{"date":"2026-09-09","open":160.8,"high":160.81,"low":159.93,"close":160.15,"volume":899210,"rsi_14":47.33,"sma_20":161.0,"sma_60":158.13,"sma_120":153.99},{"date":"2026-09-10","open":159.15,"high":159.45,"low":158.7,"close":158.79,"volume":1233708,"rsi_14":44.6,"sma_20":160.86,"sma_60":158.14,"sma_120":154.15},{"date":"2026-09-11","open":160.37,"high":160.69,"low":160.03,"close":160.25,"volume":2206068,"rsi_14":47.57,"sma_20":160.74,"sma_60":158.19,"sma_120":154.35},{"date":"2026-09-14","open":158.74,"high":159.66,"low":158.35,"close":158.96,"volume":1470722,"rsi_14":44.93,"sma_20":160.58,"sma_60":158.25,"sma_120":154.52},{"date":"2026-09-15","open":158.91,"high":158.91,"low":157.92,"close":158.2,"volume":2049340,"rsi_14":38.1,"sma_20":160.4,"sma_60":158.25,"sma_120":154.68},{"date":"2026-09-16","open":158.96,"high":159.25,"low":156.68,"close":157.61,"volume":1766239,"rsi_14":36.85,"sma_20":160.27,"sma_60":158.25,"sma_120":154.84},{"date":"2026-09-17","open":159.77,"high":159.77,"low":159.19,"close":159.57,"volume":1369324},{"date":"2026-09-18","open":159.36,"high":159.41,"low":158.64,"close":159.29,"volume":1597161,"rsi_14":43.42,"sma_20":160.18,"sma_60":158.42,"sma_120":155.24},{"date":"2026-09-21","open":160.66,"high":162.08,"low":160.5,"close":161.85,"volume":1277595,"rsi_14":53.7,"sma_20":160.23,"sma_60":158.54,"sma_120":155.47},{"date":"2026-09-22","open":162.04,"high":162.46,"low":161.59,"close":162.2,"volume":2788664},{"date":"2026-09-23","open":161.61,"high":161.67,"low":159.98,"close":160.22,"volume":3010503,"rsi_14":50.19,"sma_20":160.29,"sma_60":158.75,"sma_120":155.84},{"date":"2026-09-24","open":159.43,"high":160.45,"low":159.17,"close":160.08,"volume":1568410,"rsi_14":43.6,"sma_20":160.25,"sma_60":158.8,"sma_120":156.01},{"date":"2026-09-25","open":160.52,"high":161.21,"low":160.01,"close":161.05,"volume":1205149,"rsi_14":47.28,"sma_20":160.23,"sma_60":158.88,"sma_120":156.18},{"date":"2026-09-28","open":160.18,"high":160.61,"low":159.24,"close":159.68,"volume":3105316,"rsi_14":45.48,"sma_20":160.16,"sma_60":158.94,"sma_120":156.35},{"date":"2026-09-29","open":159.88,"high":159.89,"low":158.84,"close":159.46,"volume":2326256},{"date":"2026-09-30","open":159.94,"high":160.12,"low":158.71,"close":158.76,"volume":5036110,"rsi_14":49.91,"sma_20":160.06,"sma_60":159.0,"sma_120":156.58},{"date":"2026-10-01","open":158.92,"high":158.97,"low":157.63,"close":158.74,"volume":2861723,"rsi_14":44.28,"sma_20":159.99,"sma_60":159.05,"sma_120":156.7},{"date":"2026-10-02","open":160.14,"high":160.54,"low":159.37,"close":160.09,"volume":1301248,"rsi_14":54.26,"sma_20":159.9,"sma_60":159.1,"sma_120":156.81},{"date":"2026-10-05","open":160.11,"high":161.4,"low":160.11,"close":161.11,"volume":1622606,"rsi_14":60.77,"sma_20":159.86,"sma_60":159.16,"sma_120":156.92},{"date":"2026-10-06","open":161.85,"high":162.23,"low":161.63,"close":161.84,"volume":4665814,"rsi_14":65.49,"sma_20":159.9,"sma_60":159.26,"sma_120":157.03},{"date":"2026-10-07","open":160.47,"high":160.95,"low":160.06,"close":160.71,"volume":2227515},{"date":"2026-10-08","open":160.06,"high":160.4,"low":159.16,"close":159.79,"volume":2213517,"rsi_14":51.86,"sma_20":159.97,"sma_60":159.36,"sma_120":157.2},{"date":"2026-10-09","open":160.58,"high":161.08,"low":159.95,"close":160.9,"volume":1375684,"rsi_14":46.04,"sma_20":160.01,"sma_60":159.43,"sma_120":157.29},{"date":"2026-10-12","open":161.03,"high":161.03,"low":160.47,"close":160.63,"volume":1129106,"rsi_14":43.42,"sma_20":160.09,"sma_60":159.53,"sma_120":157.39},{"date":"2026-10-13","open":160.64,"high":160.8,"low":160.19,"close":160.69,"volume":5748470,"rsi_14":52.35,"sma_20":160.21,"sma_60":159.63,"sma_120":157.47},{"date":"2026-10-14","open":159.77,"high":160.05,"low":158.23,"close":158.75,"volume":2220082,"rsi_14":44.37,"sma_20":160.27,"sma_60":159.67,"sma_120":157.55},{"date":"2026-10-15","open":158.09,"high":159.32,"low":157.0,"close":159.23,"volume":4929963,"rsi_14":41.96,"sma_20":160.25,"sma_60":159.72,"sma_120":157.63},{"date":"2026-10-16","open":159.54,"high":159.57,"low":157.24,"close":157.74,"volume":2547540,"rsi_14":41.52,"sma_20":160.18,"sma_60":159.78,"sma_120":157.69},{"date":"2026-10-19","open":158.49,"high":158.96,"low":158.05,"close":158.12,"volume":1667108,"rsi_14":44.22,"sma_20":159.99,"sma_60":159.84,"sma_120":157.76},{"date":"2026-10-20","open":157.98,"high":159.31,"low":157.72,"close":158.77,"volume":1766436,"rsi_14":50.02,"sma_20":159.82,"sma_60":159.91,"sma_120":157.84},{"date":"2026-10-21","open":159.33,"high":159.81,"low":158.8,"close":159.56,"volume":2110865,"rsi_14":53.33,"sma_20":159.79,"sma_60":160.0,"sma_120":157.91},{"date":"2026-10-22","open":157.9,"high":158.16,"low":156.92,"close":157.41,"volume":1859832,"rsi_14":39.79,"sma_20":159.65,"sma_60":160.08,"sma_120":157.95},{"date":"2026-10-23","open":156.4,"high":157.27,"low":156.27,"close":156.8,"volume":2675143,"rsi_14":33.04,"sma_20":159.44,"sma_60":160.1,"sma_120":158.0}],"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":"iShares MSCI ACWI ETF","phase":"above-fold","symbol_resolved":true}