{"status":"ok","report":{"price_analysis":{"current":98.21,"change_1d":-0.9,"change_7d":0.3,"change_30d":0.5,"high_30d":99.83,"low_30d":96.73,"position_in_range":48.0,"support":97.04,"resistance":99.52},"summary":"WisdomTree U.S. Quality Dividend Growth Fund(DGRW)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $16.95B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(0.22)가 시그널선(0.16)을 상회합니다(골든크로스). SMA20 99, SMA60 99 — 혼조세입니다. 볼린저밴드 97~100 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.02255639097743,"macd":0.21917051152748002,"macd_signal":0.16207584009051837,"sma_20":98.7085,"sma_60":98.83999999999999,"bb_upper":100.03372111362596,"bb_lower":97.38327888637404,"atr_14":0.697178571428573},"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":"C","percentile":60,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.0,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":52,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.261,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.26,"summary":"배당수익률 1.26%","metrics":[{"name":"배당수익률","value":1.26,"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":"2026-10-23T21:05:17.101137+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"WisdomTree","category":"Large Blend","expense_ratio":0.28,"aum":16949733400.0,"aum_display":"$16.95B","dividend_yield":1.27,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":8.22},{"ticker":"AAPL","name":"Apple Inc","weight":6.09},{"ticker":"MSFT","name":"Microsoft Corp","weight":5.23},{"ticker":"ORCL","name":"Oracle Corp","weight":3.52},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":3.26},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":2.94},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.9},{"ticker":"KO","name":"Coca-Cola Co","weight":2.76},{"ticker":"XOM","name":"Exxon Mobil Corp","weight":2.72},{"ticker":"AVGO","name":"Broadcom Inc","weight":2.71}],"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":98.21,"change_pct":-0.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32.0},{"date":"2016-10-25","close":31.86},{"date":"2016-10-26","close":31.8},{"date":"2016-10-27","close":31.7},{"date":"2016-10-28","close":31.57},{"date":"2016-10-31","close":31.58},{"date":"2016-11-01","close":31.35},{"date":"2016-11-02","close":31.26},{"date":"2016-11-03","close":31.09},{"date":"2016-11-04","close":31.1},{"date":"2016-11-07","close":31.7686},{"date":"2016-11-08","close":31.87},{"date":"2016-11-09","close":32.28},{"date":"2016-11-10","close":32.38},{"date":"2016-11-11","close":32.51},{"date":"2016-11-14","close":32.48},{"date":"2016-11-15","close":32.67},{"date":"2016-11-16","close":32.64},{"date":"2016-11-17","close":32.76},{"date":"2016-11-18","close":32.68},{"date":"2016-11-21","close":32.81},{"date":"2016-11-22","close":32.92},{"date":"2016-11-23","close":32.95},{"date":"2016-11-25","close":33.09},{"date":"2016-11-28","close":32.97},{"date":"2016-11-29","close":33.08},{"date":"2016-11-30","close":32.94},{"date":"2016-12-01","close":32.79},{"date":"2016-12-02","close":32.8},{"date":"2016-12-05","close":32.94},{"date":"2016-12-06","close":33.06},{"date":"2016-12-07","close":33.51},{"date":"2016-12-08","close":33.44},{"date":"2016-12-09","close":33.68},{"date":"2016-12-12","close":33.57},{"date":"2016-12-13","close":33.79},{"date":"2016-12-14","close":33.52},{"date":"2016-12-15","close":33.65},{"date":"2016-12-16","close":33.55},{"date":"2016-12-19","close":33.68},{"date":"2016-12-20","close":33.75},{"date":"2016-12-21","close":33.66},{"date":"2016-12-22","close":33.62},{"date":"2016-12-23","close":33.52},{"date":"2016-12-27","close":33.62},{"date":"2016-12-28","close":33.37},{"date":"2016-12-29","close":33.41},{"date":"2016-12-30","close":33.27},{"date":"2017-01-03","close":33.44},{"date":"2017-01-04","close":33.61},{"date":"2017-01-05","close":33.61},{"date":"2017-01-06","close":33.72},{"date":"2017-01-09","close":33.69},{"date":"2017-01-10","close":33.68},{"date":"2017-01-11","close":33.68},{"date":"2017-01-12","close":33.62},{"date":"2017-01-13","close":33.69},{"date":"2017-01-17","close":33.65},{"date":"2017-01-18","close":33.75},{"date":"2017-01-19","close":33.64},{"date":"2017-01-20","close":33.74},{"date":"2017-01-23","close":33.64},{"date":"2017-01-24","close":33.8},{"date":"2017-01-25","close":34.04},{"date":"2017-01-26","close":33.95},{"date":"2017-01-27","close":34.02},{"date":"2017-01-30","close":33.91},{"date":"2017-01-31","close":33.84},{"date":"2017-02-01","close":33.85},{"date":"2017-02-02","close":33.84},{"date":"2017-02-03","close":34.07},{"date":"2017-02-06","close":34.03},{"date":"2017-02-07","close":34.14},{"date":"2017-02-08","close":34.17},{"date":"2017-02-09","close":34.3},{"date":"2017-02-10","close":34.47},{"date":"2017-02-13","close":34.67},{"date":"2017-02-14","close":34.79},{"date":"2017-02-15","close":35.04},{"date":"2017-02-16","close":35.05},{"date":"2017-02-17","close":35.06},{"date":"2017-02-21","close":35.26},{"date":"2017-02-22","close":35.27},{"date":"2017-02-23","close":35.29},{"date":"2017-02-24","close":35.45},{"date":"2017-02-27","close":35.48},{"date":"2017-02-28","close":35.37},{"date":"2017-03-01","close":35.8},{"date":"2017-03-02","close":35.66},{"date":"2017-03-03","close":35.68},{"date":"2017-03-06","close":35.57},{"date":"2017-03-07","close":35.52},{"date":"2017-03-08","close":35.57},{"date":"2017-03-09","close":35.6},{"date":"2017-03-10","close":35.72},{"date":"2017-03-13","close":35.73},{"date":"2017-03-14","close":35.63},{"date":"2017-03-15","close":35.93},{"date":"2017-03-16","close":35.9},{"date":"2017-03-17","close":35.86},{"date":"2017-03-20","close":35.83},{"date":"2017-03-21","close":35.45},{"date":"2017-03-22","close":35.51},{"date":"2017-03-23","close":35.47},{"date":"2017-03-24","close":35.43},{"date":"2017-03-27","close":35.32},{"date":"2017-03-28","close":35.52},{"date":"2017-03-29","close":35.49},{"date":"2017-03-30","close":35.53},{"date":"2017-03-31","close":35.48},{"date":"2017-04-03","close":35.39},{"date":"2017-04-04","close":35.4},{"date":"2017-04-05","close":35.28},{"date":"2017-04-06","close":35.37},{"date":"2017-04-07","close":35.4},{"date":"2017-04-10","close":35.35},{"date":"2017-04-11","close":35.39},{"date":"2017-04-12","close":35.23},{"date":"2017-04-13","close":35.05},{"date":"2017-04-17","close":35.29},{"date":"2017-04-18","close":35.16},{"date":"2017-04-19","close":35.14},{"date":"2017-04-20","close":35.45},{"date":"2017-04-21","close":35.44},{"date":"2017-04-24","close":35.76},{"date":"2017-04-25","close":35.98},{"date":"2017-04-26","close":35.96},{"date":"2017-04-27","close":36.1},{"date":"2017-04-28","close":35.95},{"date":"2017-05-01","close":35.96},{"date":"2017-05-02","close":35.98},{"date":"2017-05-03","close":35.93},{"date":"2017-05-04","close":36.04},{"date":"2017-05-05","close":36.15},{"date":"2017-05-08","close":36.12},{"date":"2017-05-09","close":36.13},{"date":"2017-05-10","close":36.09},{"date":"2017-05-11","close":36.03},{"date":"2017-05-12","close":35.97},{"date":"2017-05-15","close":36.21},{"date":"2017-05-16","close":36.19},{"date":"2017-05-17","close":35.63},{"date":"2017-05-18","close":35.67},{"date":"2017-05-19","close":35.86},{"date":"2017-05-22","close":36.06},{"date":"2017-05-23","close":36.07},{"date":"2017-05-24","close":36.14},{"date":"2017-05-25","close":36.43},{"date":"2017-05-26","close":36.44},{"date":"2017-05-30","close":36.46},{"date":"2017-05-31","close":36.53},{"date":"2017-06-01","close":36.8},{"date":"2017-06-02","close":36.99},{"date":"2017-06-05","close":36.92},{"date":"2017-06-06","close":36.75},{"date":"2017-06-07","close":36.85},{"date":"2017-06-08","close":36.84},{"date":"2017-06-09","close":36.8},{"date":"2017-06-12","close":36.78},{"date":"2017-06-13","close":36.96},{"date":"2017-06-14","close":37.02},{"date":"2017-06-15","close":37.01},{"date":"2017-06-16","close":36.96},{"date":"2017-06-19","close":37.28},{"date":"2017-06-20","close":37.04},{"date":"2017-06-21","close":37.01},{"date":"2017-06-22","close":37.06},{"date":"2017-06-23","close":37.1},{"date":"2017-06-26","close":37.03},{"date":"2017-06-27","close":36.745},{"date":"2017-06-28","close":36.97},{"date":"2017-06-29","close":36.6},{"date":"2017-06-30","close":36.78},{"date":"2017-07-03","close":36.81},{"date":"2017-07-05","close":36.885},{"date":"2017-07-06","close":36.58},{"date":"2017-07-07","close":36.82},{"date":"2017-07-10","close":36.8},{"date":"2017-07-11","close":36.76},{"date":"2017-07-12","close":36.98},{"date":"2017-07-13","close":37.04},{"date":"2017-07-14","close":37.26},{"date":"2017-07-17","close":37.22},{"date":"2017-07-18","close":37.2},{"date":"2017-07-19","close":37.37},{"date":"2017-07-20","close":37.4},{"date":"2017-07-21","close":37.37},{"date":"2017-07-24","close":37.24},{"date":"2017-07-25","close":37.3},{"date":"2017-07-26","close":37.24},{"date":"2017-07-27","close":37.17},{"date":"2017-07-28","close":37.04},{"date":"2017-07-31","close":37.07},{"date":"2017-08-01","close":37.11},{"date":"2017-08-02","close":37.16},{"date":"2017-08-03","close":37.15},{"date":"2017-08-04","close":37.19},{"date":"2017-08-07","close":37.27},{"date":"2017-08-08","close":37.17},{"date":"2017-08-09","close":37.25},{"date":"2017-08-10","close":36.81},{"date":"2017-08-11","close":36.94},{"date":"2017-08-14","close":37.28},{"date":"2017-08-15","close":37.21},{"date":"2017-08-16","close":37.32},{"date":"2017-08-17","close":36.82},{"date":"2017-08-18","close":36.6372},{"date":"2017-08-21","close":36.7},{"date":"2017-08-22","close":37.06},{"date":"2017-08-23","close":36.88},{"date":"2017-08-24","close":36.78},{"date":"2017-08-25","close":36.85},{"date":"2017-08-28","close":36.93},{"date":"2017-08-29","close":37.0},{"date":"2017-08-30","close":37.13},{"date":"2017-08-31","close":37.33},{"date":"2017-09-01","close":37.35},{"date":"2017-09-05","close":37.1},{"date":"2017-09-06","close":37.23},{"date":"2017-09-07","close":37.35},{"date":"2017-09-08","close":37.36},{"date":"2017-09-11","close":37.75},{"date":"2017-09-12","close":37.87},{"date":"2017-09-13","close":37.85},{"date":"2017-09-14","close":37.93},{"date":"2017-09-15","close":37.97},{"date":"2017-09-18","close":37.99},{"date":"2017-09-19","close":38.0},{"date":"2017-09-20","close":37.98},{"date":"2017-09-21","close":37.88},{"date":"2017-09-22","close":37.96},{"date":"2017-09-25","close":37.9266},{"date":"2017-09-26","close":37.88},{"date":"2017-09-27","close":37.92},{"date":"2017-09-28","close":38.06},{"date":"2017-09-29","close":38.16},{"date":"2017-10-02","close":38.35},{"date":"2017-10-03","close":38.42},{"date":"2017-10-04","close":38.47},{"date":"2017-10-05","close":38.64},{"date":"2017-10-06","close":38.56},{"date":"2017-10-09","close":38.5023},{"date":"2017-10-10","close":38.59},{"date":"2017-10-11","close":38.68},{"date":"2017-10-12","close":38.7},{"date":"2017-10-13","close":38.74},{"date":"2017-10-16","close":38.74},{"date":"2017-10-17","close":38.88},{"date":"2017-10-18","close":39.029},{"date":"2017-10-19","close":39.06},{"date":"2017-10-20","close":39.31},{"date":"2017-10-23","close":39.26},{"date":"2017-10-24","close":39.165},{"date":"2017-10-25","close":39.045},{"date":"2017-10-26","close":39.11},{"date":"2017-10-27","close":39.31},{"date":"2017-10-30","close":39.115},{"date":"2017-10-31","close":39.12},{"date":"2017-11-01","close":39.22},{"date":"2017-11-02","close":39.24},{"date":"2017-11-03","close":39.4},{"date":"2017-11-06","close":39.37},{"date":"2017-11-07","close":39.48},{"date":"2017-11-08","close":39.65},{"date":"2017-11-09","close":39.41},{"date":"2017-11-10","close":39.43},{"date":"2017-11-13","close":39.51},{"date":"2017-11-14","close":39.52},{"date":"2017-11-15","close":39.28},{"date":"2017-11-16","close":39.61},{"date":"2017-11-17","close":39.53},{"date":"2017-11-20","close":39.62},{"date":"2017-11-21","close":39.86},{"date":"2017-11-22","close":39.82},{"date":"2017-11-24","close":39.885},{"date":"2017-11-27","close":39.94},{"date":"2017-11-28","close":40.38},{"date":"2017-11-29","close":40.5},{"date":"2017-11-30","close":40.92},{"date":"2017-12-01","close":40.81},{"date":"2017-12-04","close":40.95},{"date":"2017-12-05","close":40.77},{"date":"2017-12-06","close":40.78},{"date":"2017-12-07","close":40.79},{"date":"2017-12-08","close":41.05},{"date":"2017-12-11","close":41.14},{"date":"2017-12-12","close":41.24},{"date":"2017-12-13","close":41.31},{"date":"2017-12-14","close":41.09},{"date":"2017-12-15","close":41.46},{"date":"2017-12-18","close":41.73},{"date":"2017-12-19","close":41.64},{"date":"2017-12-20","close":41.64},{"date":"2017-12-21","close":41.67},{"date":"2017-12-22","close":41.65},{"date":"2017-12-26","close":41.48},{"date":"2017-12-27","close":41.54},{"date":"2017-12-28","close":41.57},{"date":"2017-12-29","close":41.43},{"date":"2018-01-02","close":35.2509},{"date":"2018-01-03","close":35.5049},{"date":"2018-01-04","close":35.6489},{"date":"2018-01-05","close":35.9283},{"date":"2018-01-08","close":35.9452},{"date":"2018-01-09","close":36.0384},{"date":"2018-01-10","close":35.9537},{"date":"2018-01-11","close":36.2078},{"date":"2018-01-12","close":36.4702},{"date":"2018-01-16","close":36.3602},{"date":"2018-01-17","close":36.8428},{"date":"2018-01-18","close":36.7412},{"date":"2018-01-19","close":36.9106},{"date":"2018-01-22","close":37.1138},{"date":"2018-01-23","close":37.0587},{"date":"2018-01-24","close":37.0841},{"date":"2018-01-25","close":37.135},{"date":"2018-01-26","close":37.694},{"date":"2018-01-29","close":37.4822},{"date":"2018-01-30","close":36.991},{"date":"2018-01-31","close":36.9317},{"date":"2018-02-01","close":36.9147},{"date":"2018-02-02","close":36.1015},{"date":"2018-02-05","close":34.5091},{"date":"2018-02-06","close":34.9919},{"date":"2018-02-07","close":35.0004},{"date":"2018-02-08","close":33.7129},{"date":"2018-02-09","close":34.2804},{"date":"2018-02-12","close":34.6362},{"date":"2018-02-13","close":34.7547},{"date":"2018-02-14","close":35.1867},{"date":"2018-02-15","close":35.5764},{"date":"2018-02-16","close":35.6695},{"date":"2018-02-20","close":35.3898},{"date":"2018-02-21","close":35.1948},{"date":"2018-02-22","close":35.2371},{"date":"2018-02-23","close":35.7289},{"date":"2018-02-26","close":36.1952},{"date":"2018-02-27","close":35.8052},{"date":"2018-02-28","close":35.3813},{"date":"2018-03-01","close":34.8641},{"date":"2018-03-02","close":35.0506},{"date":"2018-03-05","close":35.3898},{"date":"2018-03-06","close":35.4406},{"date":"2018-03-07","close":35.3728},{"date":"2018-03-08","close":35.5508},{"date":"2018-03-09","close":36.1359},{"date":"2018-03-12","close":36.0257},{"date":"2018-03-13","close":35.8815},{"date":"2018-03-14","close":35.5593},{"date":"2018-03-15","close":35.5508},{"date":"2018-03-16","close":35.5763},{"date":"2018-03-19","close":35.2032},{"date":"2018-03-20","close":35.2041},{"date":"2018-03-21","close":35.102},{"date":"2018-03-22","close":34.1321},{"date":"2018-03-23","close":33.5196},{"date":"2018-03-26","close":34.4214},{"date":"2018-03-27","close":33.8854},{"date":"2018-03-28","close":33.8344},{"date":"2018-03-29","close":34.3363},{"date":"2018-04-02","close":33.5281},{"date":"2018-04-03","close":34.0386},{"date":"2018-04-04","close":34.4724},{"date":"2018-04-05","close":34.6596},{"date":"2018-04-06","close":33.9279},{"date":"2018-04-09","close":34.013},{"date":"2018-04-10","close":34.5405},{"date":"2018-04-11","close":34.3448},{"date":"2018-04-12","close":34.6171},{"date":"2018-04-13","close":34.498},{"date":"2018-04-16","close":34.7702},{"date":"2018-04-17","close":35.0339},{"date":"2018-04-18","close":34.9574},{"date":"2018-04-19","close":34.6936},{"date":"2018-04-20","close":34.3959},{"date":"2018-04-23","close":34.4214},{"date":"2018-04-24","close":33.9533},{"date":"2018-04-25","close":34.1575},{"date":"2018-04-26","close":34.4725},{"date":"2018-04-27","close":34.4214},{"date":"2018-04-30","close":34.1405},{"date":"2018-05-01","close":34.1575},{"date":"2018-05-02","close":33.8596},{"date":"2018-05-03","close":33.8086},{"date":"2018-05-04","close":34.2171},{"date":"2018-05-07","close":34.2682},{"date":"2018-05-08","close":34.3278},{"date":"2018-05-09","close":34.6257},{"date":"2018-05-10","close":34.9832},{"date":"2018-05-11","close":35.1023},{"date":"2018-05-14","close":35.1874},{"date":"2018-05-15","close":34.9917},{"date":"2018-05-16","close":35.1279},{"date":"2018-05-17","close":35.1619},{"date":"2018-05-18","close":35.1193},{"date":"2018-05-21","close":35.4258},{"date":"2018-05-22","close":35.2554},{"date":"2018-05-23","close":35.4343},{"date":"2018-05-24","close":35.3235},{"date":"2018-05-25","close":35.2809},{"date":"2018-05-29","close":34.889},{"date":"2018-05-30","close":35.3661},{"date":"2018-05-31","close":35.0935},{"date":"2018-06-01","close":35.4428},{"date":"2018-06-04","close":35.6217},{"date":"2018-06-05","close":35.6473},{"date":"2018-06-06","close":35.9796},{"date":"2018-06-07","close":35.9966},{"date":"2018-06-08","close":36.1329},{"date":"2018-06-11","close":36.15},{"date":"2018-06-12","close":36.15},{"date":"2018-06-13","close":35.9966},{"date":"2018-06-14","close":36.0222},{"date":"2018-06-15","close":36.0648},{"date":"2018-06-18","close":35.8688},{"date":"2018-06-19","close":35.6558},{"date":"2018-06-20","close":35.6643},{"date":"2018-06-21","close":35.4087},{"date":"2018-06-22","close":35.511},{"date":"2018-06-25","close":35.1137},{"date":"2018-06-26","close":35.0624},{"date":"2018-06-27","close":34.8147},{"date":"2018-06-28","close":34.9087},{"date":"2018-06-29","close":35.0368},{"date":"2018-07-02","close":35.0966},{"date":"2018-07-03","close":34.9514},{"date":"2018-07-05","close":35.2846},{"date":"2018-07-06","close":35.4896},{"date":"2018-07-09","close":35.8313},{"date":"2018-07-10","close":36.0278},{"date":"2018-07-11","close":35.7032},{"date":"2018-07-12","close":36.0278},{"date":"2018-07-13","close":36.1475},{"date":"2018-07-16","close":36.0364},{"date":"2018-07-17","close":36.2244},{"date":"2018-07-18","close":36.2927},{"date":"2018-07-19","close":36.2073},{"date":"2018-07-20","close":36.1987},{"date":"2018-07-23","close":36.2158},{"date":"2018-07-24","close":36.3998},{"date":"2018-07-25","close":36.7166},{"date":"2018-07-26","close":36.8621},{"date":"2018-07-27","close":36.5711},{"date":"2018-07-30","close":36.3913},{"date":"2018-07-31","close":36.6053},{"date":"2018-08-01","close":36.5026},{"date":"2018-08-02","close":36.6224},{"date":"2018-08-03","close":36.8536},{"date":"2018-08-06","close":36.9221},{"date":"2018-08-07","close":37.0077},{"date":"2018-08-08","close":36.9734},{"date":"2018-08-09","close":36.9649},{"date":"2018-08-10","close":36.7337},{"date":"2018-08-13","close":36.5968},{"date":"2018-08-14","close":36.7851},{"date":"2018-08-15","close":36.6652},{"date":"2018-08-16","close":36.9563},{"date":"2018-08-17","close":37.1446},{"date":"2018-08-20","close":37.2559},{"date":"2018-08-21","close":37.2945},{"date":"2018-08-22","close":37.2431},{"date":"2018-08-23","close":37.1916},{"date":"2018-08-24","close":37.3545},{"date":"2018-08-27","close":37.6546},{"date":"2018-08-28","close":37.6203},{"date":"2018-08-29","close":37.766},{"date":"2018-08-30","close":37.586},{"date":"2018-08-31","close":37.6546},{"date":"2018-09-04","close":37.6375},{"date":"2018-09-05","close":37.6717},{"date":"2018-09-06","close":37.6803},{"date":"2018-09-07","close":37.6117},{"date":"2018-09-10","close":37.6375},{"date":"2018-09-11","close":37.7489},{"date":"2018-09-12","close":37.8004},{"date":"2018-09-13","close":38.0318},{"date":"2018-09-14","close":38.0661},{"date":"2018-09-17","close":37.8861},{"date":"2018-09-18","close":38.1004},{"date":"2018-09-19","close":38.0918},{"date":"2018-09-20","close":38.3662},{"date":"2018-09-21","close":38.4176},{"date":"2018-09-24","close":38.2204},{"date":"2018-09-25","close":38.1293},{"date":"2018-09-26","close":38.0605},{"date":"2018-09-27","close":38.0949},{"date":"2018-09-28","close":38.1293},{"date":"2018-10-01","close":38.2927},{"date":"2018-10-02","close":38.2927},{"date":"2018-10-03","close":38.3443},{"date":"2018-10-04","close":38.069},{"date":"2018-10-05","close":37.8798},{"date":"2018-10-08","close":37.9744},{"date":"2018-10-09","close":37.8368},{"date":"2018-10-10","close":36.7101},{"date":"2018-10-11","close":35.9273},{"date":"2018-10-12","close":36.2886},{"date":"2018-10-15","close":36.2284},{"date":"2018-10-16","close":36.9079},{"date":"2018-10-17","close":36.8219},{"date":"2018-10-18","close":36.3402},{"date":"2018-10-19","close":36.2026},{"date":"2018-10-22","close":36.0736},{"date":"2018-10-23","close":35.8541},{"date":"2018-10-24","close":34.8561},{"date":"2018-10-25","close":35.4325},{"date":"2018-10-26","close":35.0368},{"date":"2018-10-29","close":34.9335},{"date":"2018-10-30","close":35.5272},{"date":"2018-10-31","close":35.7165},{"date":"2018-11-01","close":36.1209},{"date":"2018-11-02","close":35.9316},{"date":"2018-11-05","close":36.1467},{"date":"2018-11-06","close":36.3876},{"date":"2018-11-07","close":37.0674},{"date":"2018-11-08","close":37.0244},{"date":"2018-11-09","close":36.7576},{"date":"2018-11-12","close":36.1381},{"date":"2018-11-13","close":36.0521},{"date":"2018-11-14","close":35.7853},{"date":"2018-11-15","close":36.1553},{"date":"2018-11-16","close":36.2844},{"date":"2018-11-19","close":35.8025},{"date":"2018-11-20","close":35.1174},{"date":"2018-11-21","close":35.1174},{"date":"2018-11-23","close":34.9365},{"date":"2018-11-26","close":35.307},{"date":"2018-11-27","close":35.4277},{"date":"2018-11-28","close":36.2636},{"date":"2018-11-29","close":36.1688},{"date":"2018-11-30","close":36.548},{"date":"2018-12-03","close":36.8841},{"date":"2018-12-04","close":35.795},{"date":"2018-12-06","close":35.6397},{"date":"2018-12-07","close":34.8723},{"date":"2018-12-10","close":34.8637},{"date":"2018-12-11","close":34.8723},{"date":"2018-12-12","close":35.0534},{"date":"2018-12-13","close":35.0189},{"date":"2018-12-14","close":34.2255},{"date":"2018-12-17","close":33.5271},{"date":"2018-12-18","close":33.5357},{"date":"2018-12-19","close":33.0528},{"date":"2018-12-20","close":32.5095},{"date":"2018-12-21","close":32.018},{"date":"2018-12-24","close":31.2525},{"date":"2018-12-26","close":32.6034},{"date":"2018-12-27","close":32.9065},{"date":"2018-12-28","close":32.8978},{"date":"2018-12-31","close":33.1922},{"date":"2019-01-02","close":33.1576},{"date":"2019-01-03","close":32.2483},{"date":"2019-01-04","close":33.3395},{"date":"2019-01-07","close":33.5473},{"date":"2019-01-08","close":33.8763},{"date":"2019-01-09","close":33.9543},{"date":"2019-01-10","close":34.1015},{"date":"2019-01-11","close":34.1361},{"date":"2019-01-14","close":33.937},{"date":"2019-01-15","close":34.1188},{"date":"2019-01-16","close":34.1707},{"date":"2019-01-17","close":34.4565},{"date":"2019-01-18","close":34.9242},{"date":"2019-01-22","close":34.4949},{"date":"2019-01-23","close":34.6597},{"date":"2019-01-24","close":34.6163},{"date":"2019-01-25","close":34.7897},{"date":"2019-01-28","close":34.5209},{"date":"2019-01-29","close":34.5036},{"date":"2019-01-30","close":35.0759},{"date":"2019-01-31","close":35.2927},{"date":"2019-02-01","close":35.3708},{"date":"2019-02-04","close":35.6222},{"date":"2019-02-05","close":35.8303},{"date":"2019-02-06","close":35.8563},{"date":"2019-02-07","close":35.5095},{"date":"2019-02-08","close":35.5615},{"date":"2019-02-11","close":35.5875},{"date":"2019-02-12","close":36.0905},{"date":"2019-02-13","close":36.2292},{"date":"2019-02-14","close":36.1512},{"date":"2019-02-15","close":36.5934},{"date":"2019-02-19","close":36.6455},{"date":"2019-02-20","close":36.7324},{"date":"2019-02-21","close":36.6368},{"date":"2019-02-22","close":36.9235},{"date":"2019-02-25","close":36.9757},{"date":"2019-02-26","close":36.9235},{"date":"2019-02-27","close":36.9149},{"date":"2019-02-28","close":36.8106},{"date":"2019-03-01","close":37.0539},{"date":"2019-03-04","close":36.8627},{"date":"2019-03-05","close":36.8019},{"date":"2019-03-06","close":36.6282},{"date":"2019-03-07","close":36.3675},{"date":"2019-03-08","close":36.3154},{"date":"2019-03-11","close":36.7585},{"date":"2019-03-12","close":36.7498},{"date":"2019-03-13","close":37.0191},{"date":"2019-03-14","close":37.0191},{"date":"2019-03-15","close":37.2189},{"date":"2019-03-18","close":37.3927},{"date":"2019-03-19","close":37.3405},{"date":"2019-03-20","close":37.0973},{"date":"2019-03-21","close":37.5925},{"date":"2019-03-22","close":36.9322},{"date":"2019-03-25","close":36.9409},{"date":"2019-03-26","close":37.1977},{"date":"2019-03-27","close":37.1368},{"date":"2019-03-28","close":37.2325},{"date":"2019-03-29","close":37.485},{"date":"2019-04-01","close":37.8593},{"date":"2019-04-02","close":37.8332},{"date":"2019-04-03","close":37.9115},{"date":"2019-04-04","close":38.077},{"date":"2019-04-05","close":38.2685},{"date":"2019-04-08","close":38.3555},{"date":"2019-04-09","close":38.0334},{"date":"2019-04-10","close":38.1727},{"date":"2019-04-11","close":38.164},{"date":"2019-04-12","close":38.3555},{"date":"2019-04-15","close":38.4252},{"date":"2019-04-16","close":38.4687},{"date":"2019-04-17","close":38.4513},{"date":"2019-04-18","close":38.5732},{"date":"2019-04-22","close":38.5122},{"date":"2019-04-23","close":38.7651},{"date":"2019-04-24","close":38.6692},{"date":"2019-04-25","close":38.425},{"date":"2019-04-26","close":38.521},{"date":"2019-04-29","close":38.5645},{"date":"2019-04-30","close":38.6343},{"date":"2019-05-01","close":38.3465},{"date":"2019-05-02","close":38.2506},{"date":"2019-05-03","close":38.5994},{"date":"2019-05-06","close":38.3727},{"date":"2019-05-07","close":37.7709},{"date":"2019-05-08","close":37.6837},{"date":"2019-05-09","close":37.5442},{"date":"2019-05-10","close":37.7012},{"date":"2019-05-13","close":36.8116},{"date":"2019-05-14","close":37.1169},{"date":"2019-05-15","close":37.2913},{"date":"2019-05-16","close":37.5093},{"date":"2019-05-17","close":37.361},{"date":"2019-05-20","close":37.1517},{"date":"2019-05-21","close":37.457},{"date":"2019-05-22","close":37.3262},{"date":"2019-05-23","close":36.8639},{"date":"2019-05-24","close":36.9163},{"date":"2019-05-28","close":36.4658},{"date":"2019-05-29","close":36.2734},{"date":"2019-05-30","close":36.3696},{"date":"2019-05-31","close":35.766},{"date":"2019-06-03","close":35.9322},{"date":"2019-06-04","close":36.7457},{"date":"2019-06-05","close":37.0169},{"date":"2019-06-06","close":37.253},{"date":"2019-06-07","close":37.6029},{"date":"2019-06-10","close":37.7429},{"date":"2019-06-11","close":37.7079},{"date":"2019-06-12","close":37.6116},{"date":"2019-06-13","close":37.8216},{"date":"2019-06-14","close":37.7516},{"date":"2019-06-17","close":37.7079},{"date":"2019-06-18","close":38.119},{"date":"2019-06-19","close":38.1627},{"date":"2019-06-20","close":38.5213},{"date":"2019-06-21","close":38.5038},{"date":"2019-06-24","close":38.3724},{"date":"2019-06-25","close":37.9167},{"date":"2019-06-26","close":37.9693},{"date":"2019-06-27","close":38.0482},{"date":"2019-06-28","close":38.2497},{"date":"2019-07-01","close":38.5301},{"date":"2019-07-02","close":38.6265},{"date":"2019-07-03","close":38.9244},{"date":"2019-07-05","close":38.8368},{"date":"2019-07-08","close":38.6002},{"date":"2019-07-09","close":38.5389},{"date":"2019-07-10","close":38.7229},{"date":"2019-07-11","close":38.8719},{"date":"2019-07-12","close":39.2662},{"date":"2019-07-15","close":39.2662},{"date":"2019-07-16","close":39.1172},{"date":"2019-07-17","close":38.8105},{"date":"2019-07-18","close":39.0471},{"date":"2019-07-19","close":38.9157},{"date":"2019-07-22","close":39.0208},{"date":"2019-07-23","close":39.2841},{"date":"2019-07-24","close":39.5473},{"date":"2019-07-25","close":39.4332},{"date":"2019-07-26","close":39.6614},{"date":"2019-07-29","close":39.6789},{"date":"2019-07-30","close":39.6263},{"date":"2019-07-31","close":39.0647},{"date":"2019-08-01","close":38.6874},{"date":"2019-08-02","close":38.3978},{"date":"2019-08-05","close":37.3098},{"date":"2019-08-06","close":37.7222},{"date":"2019-08-07","close":37.7397},{"date":"2019-08-08","close":38.4593},{"date":"2019-08-09","close":38.1521},{"date":"2019-08-12","close":37.7134},{"date":"2019-08-13","close":38.3189},{"date":"2019-08-14","close":37.222},{"date":"2019-08-15","close":37.2571},{"date":"2019-08-16","close":37.8538},{"date":"2019-08-19","close":38.3189},{"date":"2019-08-20","close":38.1171},{"date":"2019-08-21","close":38.468},{"date":"2019-08-22","close":38.4943},{"date":"2019-08-23","close":37.4677},{"date":"2019-08-26","close":37.8801},{"date":"2019-08-27","close":37.7217},{"date":"2019-08-28","close":38.1002},{"date":"2019-08-29","close":38.5668},{"date":"2019-08-30","close":38.6372},{"date":"2019-09-03","close":38.3291},{"date":"2019-09-04","close":38.7868},{"date":"2019-09-05","close":39.3591},{"date":"2019-09-06","close":39.4471},{"date":"2019-09-09","close":39.5087},{"date":"2019-09-10","close":39.6144},{"date":"2019-09-11","close":39.8697},{"date":"2019-09-12","close":39.9841},{"date":"2019-09-13","close":39.9577},{"date":"2019-09-16","close":39.7112},{"date":"2019-09-17","close":39.852},{"date":"2019-09-18","close":39.8784},{"date":"2019-09-19","close":39.8257},{"date":"2019-09-20","close":39.5879},{"date":"2019-09-23","close":39.6408},{"date":"2019-09-24","close":39.3675},{"date":"2019-09-25","close":39.6496},{"date":"2019-09-26","close":39.6055},{"date":"2019-09-27","close":39.5703},{"date":"2019-09-30","close":39.7465},{"date":"2019-10-01","close":39.1824},{"date":"2019-10-02","close":38.4772},{"date":"2019-10-03","close":38.6976},{"date":"2019-10-04","close":39.2176},{"date":"2019-10-07","close":39.0502},{"date":"2019-10-08","close":38.5124},{"date":"2019-10-09","close":38.8474},{"date":"2019-10-10","close":39.2265},{"date":"2019-10-11","close":39.6936},{"date":"2019-10-14","close":39.6231},{"date":"2019-10-15","close":39.9317},{"date":"2019-10-16","close":39.7994},{"date":"2019-10-17","close":39.8876},{"date":"2019-10-18","close":39.8611},{"date":"2019-10-21","close":40.0551},{"date":"2019-10-22","close":40.1345},{"date":"2019-10-23","close":40.1345},{"date":"2019-10-24","close":40.2051},{"date":"2019-10-25","close":40.47},{"date":"2019-10-28","close":40.6819},{"date":"2019-10-29","close":40.6907},{"date":"2019-10-30","close":40.7967},{"date":"2019-10-31","close":40.5318},{"date":"2019-11-01","close":41.0174},{"date":"2019-11-04","close":41.2381},{"date":"2019-11-05","close":41.2381},{"date":"2019-11-06","close":41.2999},{"date":"2019-11-07","close":41.5029},{"date":"2019-11-08","close":41.5824},{"date":"2019-11-11","close":41.5029},{"date":"2019-11-12","close":41.5647},{"date":"2019-11-13","close":41.5824},{"date":"2019-11-14","close":41.653},{"date":"2019-11-15","close":41.9355},{"date":"2019-11-18","close":41.9355},{"date":"2019-11-19","close":41.8473},{"date":"2019-11-20","close":41.6795},{"date":"2019-11-21","close":41.6001},{"date":"2019-11-22","close":41.6884},{"date":"2019-11-25","close":41.9804},{"date":"2019-11-26","close":42.0777},{"date":"2019-11-27","close":42.2105},{"date":"2019-11-29","close":42.1043},{"date":"2019-12-02","close":41.768},{"date":"2019-12-03","close":41.3963},{"date":"2019-12-04","close":41.6795},{"date":"2019-12-05","close":41.7415},{"date":"2019-12-06","close":42.122},{"date":"2019-12-09","close":42.0423},{"date":"2019-12-10","close":41.9361},{"date":"2019-12-11","close":42.0866},{"date":"2019-12-12","close":42.4936},{"date":"2019-12-13","close":42.5025},{"date":"2019-12-16","close":42.7149},{"date":"2019-12-17","close":42.7414},{"date":"2019-12-18","close":42.6706},{"date":"2019-12-19","close":42.7325},{"date":"2019-12-20","close":43.0334},{"date":"2019-12-23","close":42.9749},{"date":"2019-12-24","close":42.9483},{"date":"2019-12-26","close":43.1079},{"date":"2019-12-27","close":43.1168},{"date":"2019-12-30","close":42.9447},{"date":"2019-12-31","close":42.9979},{"date":"2020-01-02","close":43.2108},{"date":"2020-01-03","close":42.9358},{"date":"2020-01-06","close":42.9624},{"date":"2020-01-07","close":42.8116},{"date":"2020-01-08","close":43.0511},{"date":"2020-01-09","close":43.2995},{"date":"2020-01-10","close":43.1842},{"date":"2020-01-13","close":43.4415},{"date":"2020-01-14","close":43.4681},{"date":"2020-01-15","close":43.5745},{"date":"2020-01-16","close":43.885},{"date":"2020-01-17","close":44.0358},{"date":"2020-01-21","close":43.9293},{"date":"2020-01-22","close":43.9559},{"date":"2020-01-23","close":43.9648},{"date":"2020-01-24","close":43.5564},{"date":"2020-01-27","close":42.8994},{"date":"2020-01-28","close":43.2989},{"date":"2020-01-29","close":43.1835},{"date":"2020-01-30","close":43.2545},{"date":"2020-01-31","close":42.3667},{"date":"2020-02-03","close":42.5177},{"date":"2020-02-04","close":43.2368},{"date":"2020-02-05","close":43.7251},{"date":"2020-02-06","close":43.8582},{"date":"2020-02-07","close":43.512},{"date":"2020-02-10","close":43.6985},{"date":"2020-02-11","close":43.7517},{"date":"2020-02-12","close":44.0181},{"date":"2020-02-13","close":43.9559},{"date":"2020-02-14","close":44.0003},{"date":"2020-02-18","close":43.7517},{"date":"2020-02-19","close":43.947},{"date":"2020-02-20","close":43.8494},{"date":"2020-02-21","close":43.512},{"date":"2020-02-24","close":42.2335},{"date":"2020-02-25","close":40.9128},{"date":"2020-02-26","close":40.7527},{"date":"2020-02-27","close":39.1251},{"date":"2020-02-28","close":38.7426},{"date":"2020-03-02","close":40.5215},{"date":"2020-03-03","close":39.463},{"date":"2020-03-04","close":41.1618},{"date":"2020-03-05","close":39.9789},{"date":"2020-03-06","close":39.552},{"date":"2020-03-09","close":36.866},{"date":"2020-03-10","close":38.4224},{"date":"2020-03-11","close":36.7148},{"date":"2020-03-12","close":33.166},{"date":"2020-03-13","close":36.1011},{"date":"2020-03-16","close":32.2677},{"date":"2020-03-17","close":34.3934},{"date":"2020-03-18","close":32.668},{"date":"2020-03-19","close":32.4901},{"date":"2020-03-20","close":30.9069},{"date":"2020-03-23","close":29.9286},{"date":"2020-03-24","close":32.5423},{"date":"2020-03-25","close":32.9884},{"date":"2020-03-26","close":35.0579},{"date":"2020-03-27","close":34.0677},{"date":"2020-03-30","close":35.2363},{"date":"2020-03-31","close":34.71},{"date":"2020-04-01","close":33.3452},{"date":"2020-04-02","close":34.2105},{"date":"2020-04-03","close":33.7734},{"date":"2020-04-06","close":35.8518},{"date":"2020-04-07","close":35.7627},{"date":"2020-04-08","close":36.9223},{"date":"2020-04-09","close":37.2078},{"date":"2020-04-13","close":36.7975},{"date":"2020-04-14","close":37.9393},{"date":"2020-04-15","close":37.1097},{"date":"2020-04-16","close":37.4486},{"date":"2020-04-17","close":38.2693},{"date":"2020-04-20","close":37.5646},{"date":"2020-04-21","close":36.474},{"date":"2020-04-22","close":37.1176},{"date":"2020-04-23","close":37.207},{"date":"2020-04-24","close":37.7613},{"date":"2020-04-27","close":38.3692},{"date":"2020-04-28","close":38.3603},{"date":"2020-04-29","close":39.0933},{"date":"2020-04-30","close":38.5211},{"date":"2020-05-01","close":37.5378},{"date":"2020-05-04","close":37.6272},{"date":"2020-05-05","close":37.9311},{"date":"2020-05-06","close":37.6451},{"date":"2020-05-07","close":37.8239},{"date":"2020-05-08","close":38.5837},{"date":"2020-05-11","close":38.6463},{"date":"2020-05-12","close":37.949},{"date":"2020-05-13","close":37.3501},{"date":"2020-05-14","close":37.7702},{"date":"2020-05-15","close":37.8686},{"date":"2020-05-18","close":38.9234},{"date":"2020-05-19","close":38.4139},{"date":"2020-05-20","close":38.9056},{"date":"2020-05-21","close":38.5837},{"date":"2020-05-22","close":38.6374},{"date":"2020-05-26","close":39.1478},{"date":"2020-05-27","close":39.8283},{"date":"2020-05-28","close":39.8551},{"date":"2020-05-29","close":40.0969},{"date":"2020-06-01","close":40.0432},{"date":"2020-06-02","close":40.3834},{"date":"2020-06-03","close":40.9744},{"date":"2020-06-04","close":40.8849},{"date":"2020-06-05","close":41.8698},{"date":"2020-06-08","close":42.2012},{"date":"2020-06-09","close":41.8967},{"date":"2020-06-10","close":41.7534},{"date":"2020-06-11","close":39.4343},{"date":"2020-06-12","close":39.7387},{"date":"2020-06-15","close":40.0521},{"date":"2020-06-16","close":40.9117},{"date":"2020-06-17","close":40.8133},{"date":"2020-06-18","close":40.8222},{"date":"2020-06-19","close":40.6073},{"date":"2020-06-22","close":40.7327},{"date":"2020-06-23","close":40.9122},{"date":"2020-06-24","close":40.0234},{"date":"2020-06-25","close":40.4184},{"date":"2020-06-26","close":39.5655},{"date":"2020-06-29","close":40.2479},{"date":"2020-06-30","close":40.8404},{"date":"2020-07-01","close":40.8583},{"date":"2020-07-02","close":41.0828},{"date":"2020-07-06","close":41.6304},{"date":"2020-07-07","close":41.2713},{"date":"2020-07-08","close":41.4509},{"date":"2020-07-09","close":41.0289},{"date":"2020-07-10","close":41.406},{"date":"2020-07-13","close":41.3073},{"date":"2020-07-14","close":41.9626},{"date":"2020-07-15","close":42.2679},{"date":"2020-07-16","close":42.2769},{"date":"2020-07-17","close":42.5013},{"date":"2020-07-20","close":42.5193},{"date":"2020-07-21","close":42.618},{"date":"2020-07-22","close":42.8694},{"date":"2020-07-23","close":42.4654},{"date":"2020-07-24","close":42.1332},{"date":"2020-07-27","close":42.4744},{"date":"2020-07-28","close":42.2686},{"date":"2020-07-29","close":42.628},{"date":"2020-07-30","close":42.5651},{"date":"2020-07-31","close":42.6999},{"date":"2020-08-03","close":43.1312},{"date":"2020-08-04","close":43.284},{"date":"2020-08-05","close":43.4547},{"date":"2020-08-06","close":43.6075},{"date":"2020-08-07","close":43.7872},{"date":"2020-08-10","close":44.1196},{"date":"2020-08-11","close":43.913},{"date":"2020-08-12","close":44.506},{"date":"2020-08-13","close":44.4162},{"date":"2020-08-14","close":44.4611},{"date":"2020-08-17","close":44.6139},{"date":"2020-08-18","close":44.5779},{"date":"2020-08-19","close":44.497},{"date":"2020-08-20","close":44.533},{"date":"2020-08-21","close":44.7037},{"date":"2020-08-24","close":45.117},{"date":"2020-08-25","close":45.171},{"date":"2020-08-26","close":45.351},{"date":"2020-08-27","close":45.441},{"date":"2020-08-28","close":45.675},{"date":"2020-08-31","close":45.549},{"date":"2020-09-01","close":45.8189},{"date":"2020-09-02","close":46.5928},{"date":"2020-09-03","close":45.1351},{"date":"2020-09-04","close":44.9011},{"date":"2020-09-08","close":43.8213},{"date":"2020-09-09","close":44.6312},{"date":"2020-09-10","close":43.9293},{"date":"2020-09-11","close":44.2262},{"date":"2020-09-14","close":44.8201},{"date":"2020-09-15","close":44.9911},{"date":"2020-09-16","close":44.8291},{"date":"2020-09-17","close":44.6132},{"date":"2020-09-18","close":44.2352},{"date":"2020-09-21","close":43.6504},{"date":"2020-09-22","close":44.0288},{"date":"2020-09-23","close":43.2448},{"date":"2020-09-24","close":43.38},{"date":"2020-09-25","close":44.0108},{"date":"2020-09-28","close":44.6236},{"date":"2020-09-29","close":44.3442},{"date":"2020-09-30","close":44.6686},{"date":"2020-10-01","close":44.7858},{"date":"2020-10-02","close":44.4253},{"date":"2020-10-05","close":45.1552},{"date":"2020-10-06","close":44.6596},{"date":"2020-10-07","close":45.4526},{"date":"2020-10-08","close":45.777},{"date":"2020-10-09","close":46.1375},{"date":"2020-10-12","close":46.6691},{"date":"2020-10-13","close":46.4348},{"date":"2020-10-14","close":46.2456},{"date":"2020-10-15","close":46.2005},{"date":"2020-10-16","close":46.3087},{"date":"2020-10-19","close":45.5607},{"date":"2020-10-20","close":45.7049},{"date":"2020-10-21","close":45.4886},{"date":"2020-10-22","close":45.6328},{"date":"2020-10-23","close":45.6689},{"date":"2020-10-26","close":44.8488},{"date":"2020-10-27","close":44.5012},{"date":"2020-10-28","close":43.1557},{"date":"2020-10-29","close":43.4988},{"date":"2020-10-30","close":43.1015},{"date":"2020-11-02","close":43.7788},{"date":"2020-11-03","close":44.6186},{"date":"2020-11-04","close":45.2778},{"date":"2020-11-05","close":46.0724},{"date":"2020-11-06","close":46.0634},{"date":"2020-11-09","close":46.4066},{"date":"2020-11-10","close":46.8039},{"date":"2020-11-11","close":47.0296},{"date":"2020-11-12","close":46.5782},{"date":"2020-11-13","close":47.2283},{"date":"2020-11-16","close":47.7701},{"date":"2020-11-17","close":47.5624},{"date":"2020-11-18","close":46.9935},{"date":"2020-11-19","close":47.129},{"date":"2020-11-20","close":46.8671},{"date":"2020-11-23","close":47.1429},{"date":"2020-11-24","close":47.7215},{"date":"2020-11-25","close":47.5588},{"date":"2020-11-27","close":47.6763},{"date":"2020-11-30","close":47.5678},{"date":"2020-12-01","close":47.9566},{"date":"2020-12-02","close":47.9385},{"date":"2020-12-03","close":47.9024},{"date":"2020-12-04","close":48.4087},{"date":"2020-12-07","close":48.2912},{"date":"2020-12-08","close":48.4991},{"date":"2020-12-09","close":48.3906},{"date":"2020-12-10","close":48.0922},{"date":"2020-12-11","close":48.047},{"date":"2020-12-14","close":47.7939},{"date":"2020-12-15","close":48.463},{"date":"2020-12-16","close":48.481},{"date":"2020-12-17","close":48.7704},{"date":"2020-12-18","close":48.689},{"date":"2020-12-21","close":48.2855},{"date":"2020-12-22","close":48.1676},{"date":"2020-12-23","close":48.1676},{"date":"2020-12-24","close":48.4668},{"date":"2020-12-28","close":48.6754},{"date":"2020-12-29","close":48.6119},{"date":"2020-12-30","close":48.5829},{"date":"2020-12-31","close":48.9457},{"date":"2021-01-04","close":48.2201},{"date":"2021-01-05","close":48.465},{"date":"2021-01-06","close":48.9185},{"date":"2021-01-07","close":49.3358},{"date":"2021-01-08","close":49.4265},{"date":"2021-01-11","close":49.3539},{"date":"2021-01-12","close":49.2995},{"date":"2021-01-13","close":49.363},{"date":"2021-01-14","close":49.3085},{"date":"2021-01-15","close":49.1181},{"date":"2021-01-19","close":49.2995},{"date":"2021-01-20","close":49.6623},{"date":"2021-01-21","close":49.7258},{"date":"2021-01-22","close":49.5353},{"date":"2021-01-25","close":49.8667},{"date":"2021-01-26","close":49.8122},{"date":"2021-01-27","close":48.7591},{"date":"2021-01-28","close":49.1767},{"date":"2021-01-29","close":48.1327},{"date":"2021-02-01","close":48.6502},{"date":"2021-02-02","close":49.1223},{"date":"2021-02-03","close":49.0042},{"date":"2021-02-04","close":49.3038},{"date":"2021-02-05","close":49.4309},{"date":"2021-02-08","close":49.7486},{"date":"2021-02-09","close":49.8213},{"date":"2021-02-10","close":49.7214},{"date":"2021-02-11","close":49.7759},{"date":"2021-02-12","close":50.0028},{"date":"2021-02-16","close":49.7033},{"date":"2021-02-17","close":49.8576},{"date":"2021-02-18","close":49.7396},{"date":"2021-02-19","close":49.6397},{"date":"2021-02-22","close":49.3807},{"date":"2021-02-23","close":49.417},{"date":"2021-02-24","close":49.9169},{"date":"2021-02-25","close":49.0807},{"date":"2021-02-26","close":48.7263},{"date":"2021-03-01","close":49.6715},{"date":"2021-03-02","close":49.3625},{"date":"2021-03-03","close":48.9535},{"date":"2021-03-04","close":48.2627},{"date":"2021-03-05","close":49.4988},{"date":"2021-03-08","close":49.6806},{"date":"2021-03-09","close":50.026},{"date":"2021-03-10","close":50.4168},{"date":"2021-03-11","close":50.5532},{"date":"2021-03-12","close":50.744},{"date":"2021-03-15","close":51.0712},{"date":"2021-03-16","close":51.1349},{"date":"2021-03-17","close":51.2076},{"date":"2021-03-18","close":50.844},{"date":"2021-03-19","close":50.7349},{"date":"2021-03-22","close":51.2349},{"date":"2021-03-23","close":50.9167},{"date":"2021-03-24","close":50.8713},{"date":"2021-03-25","close":51.2493},{"date":"2021-03-26","close":52.3424},{"date":"2021-03-29","close":52.4153},{"date":"2021-03-30","close":52.0692},{"date":"2021-03-31","close":52.0965},{"date":"2021-04-01","close":52.3789},{"date":"2021-04-05","close":53.0165},{"date":"2021-04-06","close":52.8526},{"date":"2021-04-07","close":52.8344},{"date":"2021-04-08","close":52.9254},{"date":"2021-04-09","close":53.2807},{"date":"2021-04-12","close":53.2989},{"date":"2021-04-13","close":53.2352},{"date":"2021-04-14","close":53.1623},{"date":"2021-04-15","close":53.6906},{"date":"2021-04-16","close":54.0459},{"date":"2021-04-19","close":53.7544},{"date":"2021-04-20","close":53.6451},{"date":"2021-04-21","close":54.0459},{"date":"2021-04-22","close":53.5084},{"date":"2021-04-23","close":53.809},{"date":"2021-04-26","close":53.6357},{"date":"2021-04-27","close":53.6266},{"date":"2021-04-28","close":53.3802},{"date":"2021-04-29","close":53.6357},{"date":"2021-04-30","close":53.3711},{"date":"2021-05-03","close":53.8364},{"date":"2021-05-04","close":53.8182},{"date":"2021-05-05","close":53.9094},{"date":"2021-05-06","close":54.4386},{"date":"2021-05-07","close":54.8126},{"date":"2021-05-10","close":54.7123},{"date":"2021-05-11","close":54.0919},{"date":"2021-05-12","close":53.1704},{"date":"2021-05-13","close":53.9642},{"date":"2021-05-14","close":54.4477},{"date":"2021-05-17","close":54.2105},{"date":"2021-05-18","close":53.7817},{"date":"2021-05-19","close":53.5992},{"date":"2021-05-20","close":54.0554},{"date":"2021-05-21","close":54.101},{"date":"2021-05-24","close":54.4206},{"date":"2021-05-25","close":54.1923},{"date":"2021-05-26","close":54.1649},{"date":"2021-05-27","close":54.174},{"date":"2021-05-28","close":54.3019},{"date":"2021-06-01","close":54.0827},{"date":"2021-06-02","close":54.2014},{"date":"2021-06-03","close":54.1923},{"date":"2021-06-04","close":54.585},{"date":"2021-06-07","close":54.4572},{"date":"2021-06-08","close":54.3567},{"date":"2021-06-09","close":54.311},{"date":"2021-06-10","close":54.585},{"date":"2021-06-11","close":54.5211},{"date":"2021-06-14","close":54.4846},{"date":"2021-06-15","close":54.4663},{"date":"2021-06-16","close":54.0097},{"date":"2021-06-17","close":53.8727},{"date":"2021-06-18","close":53.0964},{"date":"2021-06-21","close":53.8909},{"date":"2021-06-22","close":54.101},{"date":"2021-06-23","close":53.7266},{"date":"2021-06-24","close":54.1523},{"date":"2021-06-25","close":54.3812},{"date":"2021-06-28","close":54.4362},{"date":"2021-06-29","close":54.4545},{"date":"2021-06-30","close":54.6377},{"date":"2021-07-01","close":54.8757},{"date":"2021-07-02","close":55.2603},{"date":"2021-07-06","close":54.9856},{"date":"2021-07-07","close":55.3702},{"date":"2021-07-08","close":54.9307},{"date":"2021-07-09","close":55.4709},{"date":"2021-07-12","close":55.5533},{"date":"2021-07-13","close":55.4251},{"date":"2021-07-14","close":55.7273},{"date":"2021-07-15","close":55.6907},{"date":"2021-07-16","close":55.4251},{"date":"2021-07-19","close":54.7567},{"date":"2021-07-20","close":55.3793},{"date":"2021-07-21","close":55.6907},{"date":"2021-07-22","close":55.709},{"date":"2021-07-23","close":56.1576},{"date":"2021-07-26","close":56.1531},{"date":"2021-07-27","close":56.0247},{"date":"2021-07-28","close":55.8781},{"date":"2021-07-29","close":56.1989},{"date":"2021-07-30","close":56.1897},{"date":"2021-08-02","close":56.0981},{"date":"2021-08-03","close":56.648},{"date":"2021-08-04","close":56.1897},{"date":"2021-08-05","close":56.3272},{"date":"2021-08-06","close":56.3455},{"date":"2021-08-09","close":56.2997},{"date":"2021-08-10","close":56.6205},{"date":"2021-08-11","close":56.8039},{"date":"2021-08-12","close":56.868},{"date":"2021-08-13","close":57.1614},{"date":"2021-08-16","close":57.5005},{"date":"2021-08-17","close":57.3264},{"date":"2021-08-18","close":56.6389},{"date":"2021-08-19","close":56.7947},{"date":"2021-08-20","close":57.1339},{"date":"2021-08-23","close":57.3447},{"date":"2021-08-24","close":57.1614},{"date":"2021-08-25","close":57.1292},{"date":"2021-08-26","close":56.8631},{"date":"2021-08-27","close":57.065},{"date":"2021-08-30","close":57.3403},{"date":"2021-08-31","close":57.2302},{"date":"2021-09-01","close":57.2486},{"date":"2021-09-02","close":57.5698},{"date":"2021-09-03","close":57.4871},{"date":"2021-09-07","close":56.9273},{"date":"2021-09-08","close":56.9549},{"date":"2021-09-09","close":56.5602},{"date":"2021-09-10","close":56.184},{"date":"2021-09-13","close":56.3216},{"date":"2021-09-14","close":55.8536},{"date":"2021-09-15","close":56.3308},{"date":"2021-09-16","close":56.0922},{"date":"2021-09-17","close":55.6241},{"date":"2021-09-20","close":54.9909},{"date":"2021-09-21","close":54.8532},{"date":"2021-09-22","close":55.1561},{"date":"2021-09-23","close":55.6609},{"date":"2021-09-24","close":55.7253},{"date":"2021-09-27","close":55.4953},{"date":"2021-09-28","close":54.7408},{"date":"2021-09-29","close":54.9893},{"date":"2021-09-30","close":54.1336},{"date":"2021-10-01","close":54.7041},{"date":"2021-10-04","close":54.2624},{"date":"2021-10-05","close":54.7041},{"date":"2021-10-06","close":54.8973},{"date":"2021-10-07","close":55.4217},{"date":"2021-10-08","close":55.3021},{"date":"2021-10-11","close":54.9893},{"date":"2021-10-12","close":54.7316},{"date":"2021-10-13","close":54.9709},{"date":"2021-10-14","close":55.854},{"date":"2021-10-15","close":56.1117},{"date":"2021-10-18","close":56.0841},{"date":"2021-10-19","close":56.5165},{"date":"2021-10-20","close":56.9581},{"date":"2021-10-21","close":57.0317},{"date":"2021-10-22","close":57.0133},{"date":"2021-10-25","close":57.11},{"date":"2021-10-26","close":57.2481},{"date":"2021-10-27","close":56.8153},{"date":"2021-10-28","close":57.1745},{"date":"2021-10-29","close":57.3771},{"date":"2021-11-01","close":57.3587},{"date":"2021-11-02","close":57.7731},{"date":"2021-11-03","close":58.0402},{"date":"2021-11-04","close":58.1691},{"date":"2021-11-05","close":58.4638},{"date":"2021-11-08","close":58.4362},{"date":"2021-11-09","close":58.427},{"date":"2021-11-10","close":58.3257},{"date":"2021-11-11","close":58.3349},{"date":"2021-11-12","close":58.648},{"date":"2021-11-15","close":58.6112},{"date":"2021-11-16","close":58.7769},{"date":"2021-11-17","close":58.6756},{"date":"2021-11-18","close":58.5836},{"date":"2021-11-19","close":58.4086},{"date":"2021-11-22","close":58.5007},{"date":"2021-11-23","close":58.6897},{"date":"2021-11-24","close":58.6344},{"date":"2021-11-26","close":57.7584},{"date":"2021-11-29","close":58.0074},{"date":"2021-11-30","close":57.03},{"date":"2021-12-01","close":56.8179},{"date":"2021-12-02","close":57.491},{"date":"2021-12-03","close":57.5555},{"date":"2021-12-06","close":58.1272},{"date":"2021-12-07","close":58.7911},{"date":"2021-12-08","close":58.8188},{"date":"2021-12-09","close":58.6712},{"date":"2021-12-10","close":59.3997},{"date":"2021-12-13","close":59.3905},{"date":"2021-12-14","close":59.1231},{"date":"2021-12-15","close":59.9714},{"date":"2021-12-16","close":59.8054},{"date":"2021-12-17","close":59.0493},{"date":"2021-12-20","close":58.4407},{"date":"2021-12-21","close":59.1692},{"date":"2021-12-22","close":59.6025},{"date":"2021-12-23","close":59.999},{"date":"2021-12-27","close":60.7695},{"date":"2021-12-28","close":60.8528},{"date":"2021-12-29","close":61.0933},{"date":"2021-12-30","close":60.8898},{"date":"2021-12-31","close":60.9175},{"date":"2022-01-03","close":60.9268},{"date":"2022-01-04","close":61.232},{"date":"2022-01-05","close":60.6308},{"date":"2022-01-06","close":60.5753},{"date":"2022-01-07","close":60.3995},{"date":"2022-01-10","close":60.233},{"date":"2022-01-11","close":60.4828},{"date":"2022-01-12","close":60.5475},{"date":"2022-01-13","close":60.27},{"date":"2022-01-14","close":60.3255},{"date":"2022-01-18","close":59.4468},{"date":"2022-01-19","close":59.0121},{"date":"2022-01-20","close":58.4479},{"date":"2022-01-21","close":57.9854},{"date":"2022-01-24","close":58.1149},{"date":"2022-01-25","close":57.6939},{"date":"2022-01-26","close":57.4349},{"date":"2022-01-27","close":57.3794},{"date":"2022-01-28","close":58.4248},{"date":"2022-01-31","close":58.9892},{"date":"2022-02-01","close":59.1835},{"date":"2022-02-02","close":59.7941},{"date":"2022-02-03","close":58.9799},{"date":"2022-02-04","close":58.6376},{"date":"2022-02-07","close":58.4803},{"date":"2022-02-08","close":58.9707},{"date":"2022-02-09","close":59.5813},{"date":"2022-02-10","close":58.5544},{"date":"2022-02-11","close":57.842},{"date":"2022-02-14","close":57.5829},{"date":"2022-02-15","close":58.3323},{"date":"2022-02-16","close":58.4711},{"date":"2022-02-17","close":57.731},{"date":"2022-02-18","close":57.5922},{"date":"2022-02-22","close":56.9021},{"date":"2022-02-23","close":56.1518},{"date":"2022-02-24","close":56.1796},{"date":"2022-02-25","close":57.7172},{"date":"2022-02-28","close":57.5042},{"date":"2022-03-01","close":56.9299},{"date":"2022-03-02","close":57.9951},{"date":"2022-03-03","close":57.9951},{"date":"2022-03-04","close":57.8191},{"date":"2022-03-07","close":56.3834},{"date":"2022-03-08","close":55.6979},{"date":"2022-03-09","close":56.6427},{"date":"2022-03-10","close":56.3},{"date":"2022-03-11","close":55.7998},{"date":"2022-03-14","close":55.6608},{"date":"2022-03-15","close":56.865},{"date":"2022-03-16","close":57.4115},{"date":"2022-03-17","close":58.0229},{"date":"2022-03-18","close":58.3934},{"date":"2022-03-21","close":58.4397},{"date":"2022-03-22","close":58.801},{"date":"2022-03-23","close":58.1804},{"date":"2022-03-24","close":58.8288},{"date":"2022-03-25","close":59.1769},{"date":"2022-03-28","close":59.3255},{"date":"2022-03-29","close":59.9939},{"date":"2022-03-30","close":59.7804},{"date":"2022-03-31","close":59.1119},{"date":"2022-04-01","close":59.2883},{"date":"2022-04-04","close":59.4183},{"date":"2022-04-05","close":58.9448},{"date":"2022-04-06","close":59.0005},{"date":"2022-04-07","close":59.3719},{"date":"2022-04-08","close":59.3719},{"date":"2022-04-11","close":58.8148},{"date":"2022-04-12","close":58.6941},{"date":"2022-04-13","close":59.2419},{"date":"2022-04-14","close":58.8613},{"date":"2022-04-18","close":58.6013},{"date":"2022-04-19","close":59.474},{"date":"2022-04-20","close":59.9289},{"date":"2022-04-21","close":59.3719},{"date":"2022-04-22","close":58.0071},{"date":"2022-04-25","close":58.393},{"date":"2022-04-26","close":57.2586},{"date":"2022-04-27","close":57.426},{"date":"2022-04-28","close":58.5046},{"date":"2022-04-29","close":56.896},{"date":"2022-05-02","close":56.9425},{"date":"2022-05-03","close":56.9983},{"date":"2022-05-04","close":58.5604},{"date":"2022-05-05","close":56.9518},{"date":"2022-05-06","close":56.7937},{"date":"2022-05-09","close":55.8546},{"date":"2022-05-10","close":55.6314},{"date":"2022-05-11","close":55.1386},{"date":"2022-05-12","close":55.2874},{"date":"2022-05-13","close":56.1335},{"date":"2022-05-16","close":56.2637},{"date":"2022-05-17","close":57.082},{"date":"2022-05-18","close":54.9433},{"date":"2022-05-19","close":54.1158},{"date":"2022-05-20","close":54.3297},{"date":"2022-05-23","close":55.2874},{"date":"2022-05-24","close":55.4736},{"date":"2022-05-25","close":55.8459},{"date":"2022-05-26","close":56.7303},{"date":"2022-05-27","close":57.6892},{"date":"2022-05-31","close":57.2144},{"date":"2022-06-01","close":56.7117},{"date":"2022-06-02","close":57.3168},{"date":"2022-06-03","close":56.8048},{"date":"2022-06-06","close":56.8234},{"date":"2022-06-07","close":57.3168},{"date":"2022-06-08","close":56.5162},{"date":"2022-06-09","close":55.4643},{"date":"2022-06-10","close":54.3285},{"date":"2022-06-13","close":52.7646},{"date":"2022-06-14","close":52.5319},{"date":"2022-06-15","close":52.9135},{"date":"2022-06-16","close":51.5916},{"date":"2022-06-17","close":51.6009},{"date":"2022-06-21","close":52.7646},{"date":"2022-06-22","close":52.6808},{"date":"2022-06-23","close":53.2487},{"date":"2022-06-24","close":54.6404},{"date":"2022-06-27","close":54.6497},{"date":"2022-06-28","close":53.7624},{"date":"2022-06-29","close":53.6503},{"date":"2022-06-30","close":53.5289},{"date":"2022-07-01","close":54.0519},{"date":"2022-07-05","close":53.8184},{"date":"2022-07-06","close":54.0239},{"date":"2022-07-07","close":54.4909},{"date":"2022-07-08","close":54.4349},{"date":"2022-07-11","close":54.164},{"date":"2022-07-12","close":53.8558},{"date":"2022-07-13","close":53.5476},{"date":"2022-07-14","close":53.4915},{"date":"2022-07-15","close":54.2574},{"date":"2022-07-18","close":53.641},{"date":"2022-07-19","close":54.8459},{"date":"2022-07-20","close":54.8085},{"date":"2022-07-21","close":55.1914},{"date":"2022-07-22","close":55.1914},{"date":"2022-07-25","close":55.327},{"date":"2022-07-26","close":55.1307},{"date":"2022-07-27","close":55.8881},{"date":"2022-07-28","close":56.5426},{"date":"2022-07-29","close":56.8137},{"date":"2022-08-01","close":56.8605},{"date":"2022-08-02","close":56.421},{"date":"2022-08-03","close":57.0849},{"date":"2022-08-04","close":57.0101},{"date":"2022-08-05","close":56.9634},{"date":"2022-08-08","close":56.9447},{"date":"2022-08-09","close":56.7577},{"date":"2022-08-10","close":57.6273},{"date":"2022-08-11","close":57.646},{"date":"2022-08-12","close":58.4034},{"date":"2022-08-15","close":58.7212},{"date":"2022-08-16","close":58.9831},{"date":"2022-08-17","close":58.7587},{"date":"2022-08-18","close":58.9737},{"date":"2022-08-19","close":58.5156},{"date":"2022-08-22","close":57.5805},{"date":"2022-08-23","close":57.3374},{"date":"2022-08-24","close":57.4496},{"date":"2022-08-25","close":58.0677},{"date":"2022-08-26","close":56.307},{"date":"2022-08-29","close":56.0166},{"date":"2022-08-30","close":55.436},{"date":"2022-08-31","close":55.0239},{"date":"2022-09-01","close":55.3985},{"date":"2022-09-02","close":54.7523},{"date":"2022-09-06","close":54.5368},{"date":"2022-09-07","close":55.3891},{"date":"2022-09-08","close":55.4828},{"date":"2022-09-09","close":56.2508},{"date":"2022-09-12","close":56.5505},{"date":"2022-09-13","close":54.3964},{"date":"2022-09-14","close":54.5275},{"date":"2022-09-15","close":54.0498},{"date":"2022-09-16","close":53.8906},{"date":"2022-09-19","close":54.2652},{"date":"2022-09-20","close":53.8531},{"date":"2022-09-21","close":53.1414},{"date":"2022-09-22","close":52.8978},{"date":"2022-09-23","close":52.1298},{"date":"2022-09-26","close":51.7305},{"date":"2022-09-27","close":51.3828},{"date":"2022-09-28","close":52.2379},{"date":"2022-09-29","close":51.411},{"date":"2022-09-30","close":50.6592},{"date":"2022-10-03","close":51.8338},{"date":"2022-10-04","close":53.1776},{"date":"2022-10-05","close":53.1776},{"date":"2022-10-06","close":52.5386},{"date":"2022-10-07","close":51.5143},{"date":"2022-10-10","close":51.411},{"date":"2022-10-11","close":51.4768},{"date":"2022-10-12","close":51.411},{"date":"2022-10-13","close":52.6232},{"date":"2022-10-14","close":51.6647},{"date":"2022-10-17","close":52.5386},{"date":"2022-10-18","close":53.1494},{"date":"2022-10-19","close":52.8205},{"date":"2022-10-20","close":52.3507},{"date":"2022-10-21","close":53.6005},{"date":"2022-10-24","close":54.3616},{"date":"2022-10-25","close":55.0059},{"date":"2022-10-26","close":55.1188},{"date":"2022-10-27","close":55.2223},{"date":"2022-10-28","close":56.5673},{"date":"2022-10-31","close":56.2758},{"date":"2022-11-01","close":56.0594},{"date":"2022-11-02","close":54.9307},{"date":"2022-11-03","close":54.6391},{"date":"2022-11-04","close":55.2693},{"date":"2022-11-07","close":55.9747},{"date":"2022-11-08","close":56.4074},{"date":"2022-11-09","close":55.5609},{"date":"2022-11-10","close":57.649},{"date":"2022-11-11","close":57.5267},{"date":"2022-11-14","close":57.2257},{"date":"2022-11-15","close":57.4421},{"date":"2022-11-16","close":57.2351},{"date":"2022-11-17","close":57.4515},{"date":"2022-11-18","close":57.8747},{"date":"2022-11-21","close":58.0064},{"date":"2022-11-22","close":58.6178},{"date":"2022-11-23","close":58.8768},{"date":"2022-11-25","close":58.9333},{"date":"2022-11-28","close":58.2647},{"date":"2022-11-29","close":58.1988},{"date":"2022-11-30","close":59.6302},{"date":"2022-12-01","close":59.6113},{"date":"2022-12-02","close":59.8091},{"date":"2022-12-05","close":59.0275},{"date":"2022-12-06","close":58.2929},{"date":"2022-12-07","close":58.3494},{"date":"2022-12-08","close":58.8297},{"date":"2022-12-09","close":58.2647},{"date":"2022-12-12","close":59.0369},{"date":"2022-12-13","close":59.2535},{"date":"2022-12-14","close":58.9898},{"date":"2022-12-15","close":57.7561},{"date":"2022-12-16","close":57.1252},{"date":"2022-12-19","close":56.7862},{"date":"2022-12-20","close":56.7485},{"date":"2022-12-21","close":57.5678},{"date":"2022-12-22","close":56.9745},{"date":"2022-12-23","close":57.2392},{"date":"2022-12-27","close":57.2486},{"date":"2022-12-28","close":56.5775},{"date":"2022-12-29","close":57.1919},{"date":"2022-12-30","close":57.0596},{"date":"2023-01-03","close":56.9178},{"date":"2023-01-04","close":57.2297},{"date":"2023-01-05","close":56.5302},{"date":"2023-01-06","close":57.8915},{"date":"2023-01-09","close":57.6929},{"date":"2023-01-10","close":57.9954},{"date":"2023-01-11","close":58.5815},{"date":"2023-01-12","close":58.6666},{"date":"2023-01-13","close":58.8084},{"date":"2023-01-17","close":58.5437},{"date":"2023-01-18","close":57.57},{"date":"2023-01-19","close":56.965},{"date":"2023-01-20","close":57.7497},{"date":"2023-01-23","close":58.3169},{"date":"2023-01-24","close":58.2979},{"date":"2023-01-25","close":58.3878},{"date":"2023-01-26","close":58.6808},{"date":"2023-01-27","close":58.643},{"date":"2023-01-30","close":58.1514},{"date":"2023-01-31","close":59.0117},{"date":"2023-02-01","close":59.6073},{"date":"2023-02-02","close":59.9666},{"date":"2023-02-03","close":59.5222},{"date":"2023-02-06","close":59.2103},{"date":"2023-02-07","close":59.7208},{"date":"2023-02-08","close":59.2481},{"date":"2023-02-09","close":58.8416},{"date":"2023-02-10","close":59.1063},{"date":"2023-02-13","close":59.8531},{"date":"2023-02-14","close":59.6546},{"date":"2023-02-15","close":59.7681},{"date":"2023-02-16","close":59.1536},{"date":"2023-02-17","close":59.2953},{"date":"2023-02-21","close":58.1798},{"date":"2023-02-22","close":58.0284},{"date":"2023-02-23","close":58.3217},{"date":"2023-02-24","close":57.858},{"date":"2023-02-27","close":58.0},{"date":"2023-02-28","close":57.7066},{"date":"2023-03-01","close":57.489},{"date":"2023-03-02","close":57.9243},{"date":"2023-03-03","close":58.6435},{"date":"2023-03-06","close":58.7665},{"date":"2023-03-07","close":57.9053},{"date":"2023-03-08","close":58.0},{"date":"2023-03-09","close":57.101},{"date":"2023-03-10","close":56.3344},{"date":"2023-03-13","close":56.1547},{"date":"2023-03-14","close":56.8928},{"date":"2023-03-15","close":56.6657},{"date":"2023-03-16","close":57.3849},{"date":"2023-03-17","close":56.8265},{"date":"2023-03-20","close":57.3849},{"date":"2023-03-21","close":57.8202},{"date":"2023-03-22","close":56.9022},{"date":"2023-03-23","close":56.9401},{"date":"2023-03-24","close":57.3186},{"date":"2023-03-27","close":57.4705},{"date":"2023-03-28","close":57.4325},{"date":"2023-03-29","close":58.135},{"date":"2023-03-30","close":58.4198},{"date":"2023-03-31","close":59.1792},{"date":"2023-04-03","close":59.4545},{"date":"2023-04-04","close":58.9799},{"date":"2023-04-05","close":58.9799},{"date":"2023-04-06","close":59.1697},{"date":"2023-04-10","close":59.2837},{"date":"2023-04-11","close":59.3406},{"date":"2023-04-12","close":59.1792},{"date":"2023-04-13","close":59.7963},{"date":"2023-04-14","close":59.5685},{"date":"2023-04-17","close":59.8912},{"date":"2023-04-18","close":59.9767},{"date":"2023-04-19","close":59.9197},{"date":"2023-04-20","close":59.7298},{"date":"2023-04-21","close":59.7868},{"date":"2023-04-24","close":59.8533},{"date":"2023-04-25","close":59.0649},{"date":"2023-04-26","close":58.7704},{"date":"2023-04-27","close":59.7393},{"date":"2023-04-28","close":60.3093},{"date":"2023-05-01","close":60.3567},{"date":"2023-05-02","close":59.7488},{"date":"2023-05-03","close":59.3593},{"date":"2023-05-04","close":58.9034},{"date":"2023-05-05","close":59.9578},{"date":"2023-05-08","close":59.7963},{"date":"2023-05-09","close":59.5683},{"date":"2023-05-10","close":59.6823},{"date":"2023-05-11","close":59.4543},{"date":"2023-05-12","close":59.4923},{"date":"2023-05-15","close":59.6918},{"date":"2023-05-16","close":59.1789},{"date":"2023-05-17","close":59.8248},{"date":"2023-05-18","close":60.2238},{"date":"2023-05-19","close":60.1098},{"date":"2023-05-22","close":59.8818},{"date":"2023-05-23","close":59.3498},{"date":"2023-05-24","close":58.8787},{"date":"2023-05-25","close":59.3927},{"date":"2023-05-26","close":60.1446},{"date":"2023-05-30","close":59.9828},{"date":"2023-05-31","close":59.5545},{"date":"2023-06-01","close":60.0209},{"date":"2023-06-02","close":61.0774},{"date":"2023-06-05","close":60.8014},{"date":"2023-06-06","close":60.7728},{"date":"2023-06-07","close":60.8014},{"date":"2023-06-08","close":61.1059},{"date":"2023-06-09","close":61.1345},{"date":"2023-06-12","close":61.6675},{"date":"2023-06-13","close":62.0863},{"date":"2023-06-14","close":62.2576},{"date":"2023-06-15","close":63.0952},{"date":"2023-06-16","close":62.8573},{"date":"2023-06-20","close":62.467},{"date":"2023-06-21","close":62.3147},{"date":"2023-06-22","close":62.4861},{"date":"2023-06-23","close":61.9626},{"date":"2023-06-26","close":61.9721},{"date":"2023-06-27","close":62.6682},{"date":"2023-06-28","close":62.5156},{"date":"2023-06-29","close":62.9066},{"date":"2023-06-30","close":63.5645},{"date":"2023-07-03","close":63.5932},{"date":"2023-07-05","close":63.288},{"date":"2023-07-06","close":62.8875},{"date":"2023-07-07","close":62.5538},{"date":"2023-07-10","close":62.878},{"date":"2023-07-11","close":63.2117},{"date":"2023-07-12","close":63.5359},{"date":"2023-07-13","close":63.8506},{"date":"2023-07-14","close":63.965},{"date":"2023-07-17","close":64.1653},{"date":"2023-07-18","close":64.7374},{"date":"2023-07-19","close":64.9186},{"date":"2023-07-20","close":64.9758},{"date":"2023-07-21","close":65.014},{"date":"2023-07-24","close":65.2428},{"date":"2023-07-25","close":65.3955},{"date":"2023-07-26","close":65.2333},{"date":"2023-07-27","close":64.7941},{"date":"2023-07-28","close":65.2619},{"date":"2023-07-31","close":65.2046},{"date":"2023-08-01","close":65.1569},{"date":"2023-08-02","close":64.5363},{"date":"2023-08-03","close":64.3168},{"date":"2023-08-04","close":63.8203},{"date":"2023-08-07","close":64.3932},{"date":"2023-08-08","close":64.164},{"date":"2023-08-09","close":63.8203},{"date":"2023-08-10","close":63.7345},{"date":"2023-08-11","close":63.7249},{"date":"2023-08-14","close":63.9731},{"date":"2023-08-15","close":63.3812},{"date":"2023-08-16","close":63.0661},{"date":"2023-08-17","close":62.6365},{"date":"2023-08-18","close":62.7702},{"date":"2023-08-21","close":62.9229},{"date":"2023-08-22","close":62.6365},{"date":"2023-08-23","close":63.2475},{"date":"2023-08-24","close":62.5506},{"date":"2023-08-25","close":62.9665},{"date":"2023-08-28","close":63.3201},{"date":"2023-08-29","close":64.0275},{"date":"2023-08-30","close":64.2091},{"date":"2023-08-31","close":64.0849},{"date":"2023-09-01","close":64.1135},{"date":"2023-09-05","close":63.7216},{"date":"2023-09-06","close":63.2915},{"date":"2023-09-07","close":63.0525},{"date":"2023-09-08","close":63.2437},{"date":"2023-09-11","close":63.5209},{"date":"2023-09-12","close":63.1385},{"date":"2023-09-13","close":63.148},{"date":"2023-09-14","close":63.712},{"date":"2023-09-15","close":62.9665},{"date":"2023-09-18","close":63.0047},{"date":"2023-09-19","close":62.8613},{"date":"2023-09-20","close":62.5076},{"date":"2023-09-21","close":61.5803},{"date":"2023-09-22","close":61.4657},{"date":"2023-09-25","close":61.5758},{"date":"2023-09-26","close":60.723},{"date":"2023-09-27","close":60.5889},{"date":"2023-09-28","close":60.9817},{"date":"2023-09-29","close":60.838},{"date":"2023-10-02","close":60.6943},{"date":"2023-10-03","close":59.9085},{"date":"2023-10-04","close":60.3397},{"date":"2023-10-05","close":60.2439},{"date":"2023-10-06","close":60.838},{"date":"2023-10-09","close":61.2405},{"date":"2023-10-10","close":61.5375},{"date":"2023-10-11","close":61.7291},{"date":"2023-10-12","close":61.4704},{"date":"2023-10-13","close":61.3267},{"date":"2023-10-16","close":61.9495},{"date":"2023-10-17","close":61.9591},{"date":"2023-10-18","close":61.2788},{"date":"2023-10-19","close":60.7326},{"date":"2023-10-20","close":60.2152},{"date":"2023-10-23","close":59.9852},{"date":"2023-10-24","close":60.3493},{"date":"2023-10-25","close":60.0904},{"date":"2023-10-26","close":59.3328},{"date":"2023-10-27","close":58.9108},{"date":"2023-10-30","close":59.6492},{"date":"2023-10-31","close":59.9465},{"date":"2023-11-01","close":60.3685},{"date":"2023-11-02","close":61.5097},{"date":"2023-11-03","close":62.0371},{"date":"2023-11-06","close":62.2097},{"date":"2023-11-07","close":62.2769},{"date":"2023-11-08","close":62.4303},{"date":"2023-11-09","close":61.9508},{"date":"2023-11-10","close":62.8235},{"date":"2023-11-13","close":62.7372},{"date":"2023-11-14","close":63.84},{"date":"2023-11-15","close":64.0318},{"date":"2023-11-16","close":63.9359},{"date":"2023-11-17","close":63.9743},{"date":"2023-11-20","close":64.3771},{"date":"2023-11-21","close":64.1661},{"date":"2023-11-22","close":64.3963},{"date":"2023-11-24","close":64.5499},{"date":"2023-11-27","close":64.3194},{"date":"2023-11-28","close":64.3386},{"date":"2023-11-29","close":64.3098},{"date":"2023-11-30","close":64.6748},{"date":"2023-12-01","close":65.2126},{"date":"2023-12-04","close":65.0877},{"date":"2023-12-05","close":64.9341},{"date":"2023-12-06","close":64.6556},{"date":"2023-12-07","close":64.9437},{"date":"2023-12-08","close":65.155},{"date":"2023-12-11","close":65.7312},{"date":"2023-12-12","close":65.9905},{"date":"2023-12-13","close":66.9798},{"date":"2023-12-14","close":67.2391},{"date":"2023-12-15","close":67.0854},{"date":"2023-12-18","close":67.3063},{"date":"2023-12-19","close":67.5752},{"date":"2023-12-20","close":66.5764},{"date":"2023-12-21","close":67.1238},{"date":"2023-12-22","close":67.3117},{"date":"2023-12-26","close":67.6104},{"date":"2023-12-27","close":67.7163},{"date":"2023-12-28","close":67.7838},{"date":"2023-12-29","close":67.7067},{"date":"2024-01-02","close":67.6104},{"date":"2024-01-03","close":67.1576},{"date":"2024-01-04","close":67.013},{"date":"2024-01-05","close":67.0516},{"date":"2024-01-08","close":67.7452},{"date":"2024-01-09","close":67.5814},{"date":"2024-01-10","close":67.8705},{"date":"2024-01-11","close":67.8705},{"date":"2024-01-12","close":68.0053},{"date":"2024-01-16","close":67.6681},{"date":"2024-01-17","close":67.4177},{"date":"2024-01-18","close":68.015},{"date":"2024-01-19","close":68.7664},{"date":"2024-01-22","close":68.9784},{"date":"2024-01-23","close":69.1132},{"date":"2024-01-24","close":68.8916},{"date":"2024-01-25","close":69.2144},{"date":"2024-01-26","close":69.1085},{"date":"2024-01-29","close":69.4167},{"date":"2024-01-30","close":69.4264},{"date":"2024-01-31","close":68.5785},{"date":"2024-02-01","close":69.3397},{"date":"2024-02-02","close":69.5227},{"date":"2024-02-05","close":69.2626},{"date":"2024-02-06","close":69.5805},{"date":"2024-02-07","close":69.9948},{"date":"2024-02-08","close":70.149},{"date":"2024-02-09","close":70.3609},{"date":"2024-02-12","close":70.4573},{"date":"2024-02-13","close":69.5516},{"date":"2024-02-14","close":69.8888},{"date":"2024-02-15","close":70.3706},{"date":"2024-02-16","close":70.1875},{"date":"2024-02-20","close":70.0141},{"date":"2024-02-21","close":70.2068},{"date":"2024-02-22","close":71.3726},{"date":"2024-02-23","close":71.5076},{"date":"2024-02-26","close":71.305},{"date":"2024-02-27","close":71.305},{"date":"2024-02-28","close":71.2472},{"date":"2024-02-29","close":71.3436},{"date":"2024-03-01","close":71.9995},{"date":"2024-03-04","close":72.067},{"date":"2024-03-05","close":71.4786},{"date":"2024-03-06","close":71.8162},{"date":"2024-03-07","close":72.3563},{"date":"2024-03-08","close":71.8162},{"date":"2024-03-11","close":71.9223},{"date":"2024-03-12","close":72.6553},{"date":"2024-03-13","close":72.5685},{"date":"2024-03-14","close":72.4238},{"date":"2024-03-15","close":71.932},{"date":"2024-03-18","close":72.038},{"date":"2024-03-19","close":72.4817},{"date":"2024-03-20","close":73.1183},{"date":"2024-03-21","close":73.5909},{"date":"2024-03-22","close":73.3589},{"date":"2024-03-25","close":73.0786},{"date":"2024-03-26","close":72.8562},{"date":"2024-03-27","close":73.5522},{"date":"2024-03-28","close":73.6489},{"date":"2024-04-01","close":73.3202},{"date":"2024-04-02","close":72.8175},{"date":"2024-04-03","close":72.7499},{"date":"2024-04-04","close":71.7832},{"date":"2024-04-05","close":72.3632},{"date":"2024-04-08","close":72.3729},{"date":"2024-04-09","close":72.5566},{"date":"2024-04-10","close":71.7252},{"date":"2024-04-11","close":72.0153},{"date":"2024-04-12","close":71.0969},{"date":"2024-04-15","close":70.5363},{"date":"2024-04-16","close":70.4976},{"date":"2024-04-17","close":70.1399},{"date":"2024-04-18","close":70.0626},{"date":"2024-04-19","close":69.8983},{"date":"2024-04-22","close":70.4783},{"date":"2024-04-23","close":71.0969},{"date":"2024-04-24","close":71.1598},{"date":"2024-04-25","close":71.0244},{"date":"2024-04-26","close":71.2953},{"date":"2024-04-29","close":71.5371},{"date":"2024-04-30","close":70.6277},{"date":"2024-05-01","close":70.3278},{"date":"2024-05-02","close":70.7825},{"date":"2024-05-03","close":71.6919},{"date":"2024-05-06","close":72.2241},{"date":"2024-05-07","close":72.3208},{"date":"2024-05-08","close":72.4079},{"date":"2024-05-09","close":72.8336},{"date":"2024-05-10","close":73.0658},{"date":"2024-05-13","close":73.0658},{"date":"2024-05-14","close":73.3657},{"date":"2024-05-15","close":74.2462},{"date":"2024-05-16","close":74.1107},{"date":"2024-05-17","close":74.1591},{"date":"2024-05-20","close":74.1204},{"date":"2024-05-21","close":74.1978},{"date":"2024-05-22","close":74.0333},{"date":"2024-05-23","close":73.3657},{"date":"2024-05-24","close":73.6272},{"date":"2024-05-28","close":73.4335},{"date":"2024-05-29","close":72.7944},{"date":"2024-05-30","close":72.7556},{"date":"2024-05-31","close":73.511},{"date":"2024-06-03","close":73.356},{"date":"2024-06-04","close":73.5497},{"date":"2024-06-05","close":74.2566},{"date":"2024-06-06","close":74.276},{"date":"2024-06-07","close":74.2373},{"date":"2024-06-10","close":74.5084},{"date":"2024-06-11","close":74.5859},{"date":"2024-06-12","close":75.1476},{"date":"2024-06-13","close":75.5156},{"date":"2024-06-14","close":75.5253},{"date":"2024-06-17","close":76.3677},{"date":"2024-06-18","close":76.5227},{"date":"2024-06-20","close":76.3387},{"date":"2024-06-21","close":76.1741},{"date":"2024-06-24","close":76.1257},{"date":"2024-06-25","close":76.0577},{"date":"2024-06-26","close":75.9606},{"date":"2024-06-27","close":75.8636},{"date":"2024-06-28","close":75.7568},{"date":"2024-07-01","close":75.7762},{"date":"2024-07-02","close":76.0189},{"date":"2024-07-03","close":76.2227},{"date":"2024-07-05","close":76.5236},{"date":"2024-07-08","close":76.6401},{"date":"2024-07-09","close":76.6109},{"date":"2024-07-10","close":77.4069},{"date":"2024-07-11","close":77.2225},{"date":"2024-07-12","close":77.7563},{"date":"2024-07-15","close":77.9989},{"date":"2024-07-16","close":78.6298},{"date":"2024-07-17","close":78.0766},{"date":"2024-07-18","close":77.436},{"date":"2024-07-19","close":76.8924},{"date":"2024-07-22","close":77.5039},{"date":"2024-07-23","close":77.2516},{"date":"2024-07-24","close":75.9898},{"date":"2024-07-25","close":75.8053},{"date":"2024-07-26","close":76.7087},{"date":"2024-07-29","close":76.6893},{"date":"2024-07-30","close":76.5533},{"date":"2024-07-31","close":77.4664},{"date":"2024-08-01","close":76.5824},{"date":"2024-08-02","close":75.7471},{"date":"2024-08-05","close":73.7364},{"date":"2024-08-06","close":74.2317},{"date":"2024-08-07","close":73.7072},{"date":"2024-08-08","close":75.3391},{"date":"2024-08-09","close":75.5334},{"date":"2024-08-12","close":75.4265},{"date":"2024-08-13","close":76.5727},{"date":"2024-08-14","close":76.9224},{"date":"2024-08-15","close":78.0201},{"date":"2024-08-16","close":78.1658},{"date":"2024-08-19","close":78.6806},{"date":"2024-08-20","close":78.6612},{"date":"2024-08-21","close":79.0108},{"date":"2024-08-22","close":78.5543},{"date":"2024-08-23","close":79.3508},{"date":"2024-08-26","close":79.2537},{"date":"2024-08-27","close":79.3753},{"date":"2024-08-28","close":79.0154},{"date":"2024-08-29","close":79.1224},{"date":"2024-08-30","close":79.7157},{"date":"2024-09-03","close":78.4318},{"date":"2024-09-04","close":78.3346},{"date":"2024-09-05","close":77.8288},{"date":"2024-09-06","close":76.7297},{"date":"2024-09-09","close":77.4884},{"date":"2024-09-10","close":77.9163},{"date":"2024-09-11","close":78.3346},{"date":"2024-09-12","close":78.9182},{"date":"2024-09-13","close":79.4822},{"date":"2024-09-16","close":79.8129},{"date":"2024-09-17","close":79.7935},{"date":"2024-09-18","close":79.4628},{"date":"2024-09-19","close":80.5619},{"date":"2024-09-20","close":80.3868},{"date":"2024-09-23","close":80.5132},{"date":"2024-09-24","close":80.6397},{"date":"2024-09-25","close":80.3522},{"date":"2024-09-26","close":80.7517},{"date":"2024-09-27","close":80.703},{"date":"2024-09-30","close":81.0732},{"date":"2024-10-01","close":80.4887},{"date":"2024-10-02","close":80.5373},{"date":"2024-10-03","close":80.3328},{"date":"2024-10-04","close":80.8102},{"date":"2024-10-07","close":80.284},{"date":"2024-10-08","close":80.8881},{"date":"2024-10-09","close":81.6091},{"date":"2024-10-10","close":81.3655},{"date":"2024-10-11","close":81.8819},{"date":"2024-10-14","close":82.5932},{"date":"2024-10-15","close":81.9404},{"date":"2024-10-16","close":82.3691},{"date":"2024-10-17","close":82.3593},{"date":"2024-10-18","close":82.5347},{"date":"2024-10-21","close":82.0183},{"date":"2024-10-22","close":81.9306},{"date":"2024-10-23","close":81.2486},{"date":"2024-10-24","close":81.2779},{"date":"2024-10-25","close":81.0343},{"date":"2024-10-28","close":81.2342},{"date":"2024-10-29","close":81.3024},{"date":"2024-10-30","close":81.2342},{"date":"2024-10-31","close":79.9664},{"date":"2024-11-01","close":80.181},{"date":"2024-11-04","close":80.0054},{"date":"2024-11-05","close":80.7953},{"date":"2024-11-06","close":82.5702},{"date":"2024-11-07","close":83.1261},{"date":"2024-11-08","close":83.5357},{"date":"2024-11-11","close":83.1943},{"date":"2024-11-12","close":82.697},{"date":"2024-11-13","close":82.5995},{"date":"2024-11-14","close":82.0729},{"date":"2024-11-15","close":81.0684},{"date":"2024-11-18","close":81.3512},{"date":"2024-11-19","close":81.2439},{"date":"2024-11-20","close":81.2147},{"date":"2024-11-21","close":81.8388},{"date":"2024-11-22","close":82.3264},{"date":"2024-11-25","close":82.8146},{"date":"2024-11-26","close":83.0392},{"date":"2024-11-27","close":82.8341},{"date":"2024-11-29","close":83.2735},{"date":"2024-12-02","close":83.2637},{"date":"2024-12-03","close":83.1368},{"date":"2024-12-04","close":83.1954},{"date":"2024-12-05","close":82.922},{"date":"2024-12-06","close":82.9122},{"date":"2024-12-09","close":82.6681},{"date":"2024-12-10","close":82.2776},{"date":"2024-12-11","close":82.551},{"date":"2024-12-12","close":82.1702},{"date":"2024-12-13","close":81.8578},{"date":"2024-12-16","close":81.5746},{"date":"2024-12-17","close":81.2036},{"date":"2024-12-18","close":79.2412},{"date":"2024-12-19","close":79.0361},{"date":"2024-12-20","close":79.7488},{"date":"2024-12-23","close":79.9734},{"date":"2024-12-24","close":80.5592},{"date":"2024-12-26","close":80.7304},{"date":"2024-12-27","close":80.075},{"date":"2024-12-30","close":79.2044},{"date":"2024-12-31","close":79.2054},{"date":"2025-01-02","close":78.9705},{"date":"2025-01-03","close":79.5773},{"date":"2025-01-06","close":79.7143},{"date":"2025-01-07","close":79.313},{"date":"2025-01-08","close":79.4501},{"date":"2025-01-10","close":78.4322},{"date":"2025-01-13","close":78.8628},{"date":"2025-01-14","close":79.0292},{"date":"2025-01-15","close":80.1645},{"date":"2025-01-16","close":80.1938},{"date":"2025-01-17","close":80.6441},{"date":"2025-01-21","close":81.3977},{"date":"2025-01-22","close":81.7108},{"date":"2025-01-23","close":82.1806},{"date":"2025-01-24","close":82.0436},{"date":"2025-01-27","close":81.9849},{"date":"2025-01-28","close":82.0269},{"date":"2025-01-29","close":81.8508},{"date":"2025-01-30","close":82.2325},{"date":"2025-01-31","close":81.5278},{"date":"2025-02-03","close":81.1265},{"date":"2025-02-04","close":81.3125},{"date":"2025-02-05","close":81.5767},{"date":"2025-02-06","close":81.7627},{"date":"2025-02-07","close":81.1167},{"date":"2025-02-10","close":81.7431},{"date":"2025-02-11","close":82.0563},{"date":"2025-02-12","close":81.5278},{"date":"2025-02-13","close":82.2716},{"date":"2025-02-14","close":82.0269},{"date":"2025-02-18","close":82.3108},{"date":"2025-02-19","close":82.575},{"date":"2025-02-20","close":82.5065},{"date":"2025-02-21","close":81.3908},{"date":"2025-02-24","close":81.3027},{"date":"2025-02-25","close":81.4791},{"date":"2025-02-26","close":81.1949},{"date":"2025-02-27","close":80.5481},{"date":"2025-02-28","close":81.6065},{"date":"2025-03-03","close":80.5285},{"date":"2025-03-04","close":79.5093},{"date":"2025-03-05","close":80.2247},{"date":"2025-03-06","close":79.6465},{"date":"2025-03-07","close":80.0777},{"date":"2025-03-10","close":78.7644},{"date":"2025-03-11","close":77.5002},{"date":"2025-03-12","close":77.2552},{"date":"2025-03-13","close":76.4418},{"date":"2025-03-14","close":77.6472},{"date":"2025-03-17","close":78.4998},{"date":"2025-03-18","close":77.8726},{"date":"2025-03-19","close":78.5586},{"date":"2025-03-20","close":78.343},{"date":"2025-03-21","close":78.1078},{"date":"2025-03-24","close":79.1663},{"date":"2025-03-25","close":79.1466},{"date":"2025-03-26","close":78.965},{"date":"2025-03-27","close":78.9159},{"date":"2025-03-28","close":77.6787},{"date":"2025-03-31","close":78.4151},{"date":"2025-04-01","close":78.6508},{"date":"2025-04-02","close":78.9061},{"date":"2025-04-03","close":75.8818},{"date":"2025-04-04","close":71.7283},{"date":"2025-04-07","close":71.1294},{"date":"2025-04-08","close":69.9903},{"date":"2025-04-09","close":75.4399},{"date":"2025-04-10","close":73.3288},{"date":"2025-04-11","close":74.5759},{"date":"2025-04-14","close":75.3712},{"date":"2025-04-15","close":74.9784},{"date":"2025-04-16","close":73.6627},{"date":"2025-04-17","close":73.8689},{"date":"2025-04-21","close":72.3371},{"date":"2025-04-22","close":74.0162},{"date":"2025-04-23","close":74.5955},{"date":"2025-04-24","close":75.7247},{"date":"2025-04-25","close":75.7837},{"date":"2025-04-28","close":75.8525},{"date":"2025-04-29","close":76.1966},{"date":"2025-04-30","close":76.344},{"date":"2025-05-01","close":76.5111},{"date":"2025-05-02","close":77.5335},{"date":"2025-05-05","close":77.1501},{"date":"2025-05-06","close":76.6389},{"date":"2025-05-07","close":76.8749},{"date":"2025-05-08","close":77.2779},{"date":"2025-05-09","close":77.042},{"date":"2025-05-12","close":79.244},{"date":"2025-05-13","close":79.0474},{"date":"2025-05-14","close":78.9},{"date":"2025-05-15","close":79.5586},{"date":"2025-05-16","close":80.1583},{"date":"2025-05-19","close":80.3647},{"date":"2025-05-20","close":80.1091},{"date":"2025-05-21","close":78.8311},{"date":"2025-05-22","close":78.723},{"date":"2025-05-23","close":78.3396},{"date":"2025-05-27","close":79.7416},{"date":"2025-05-28","close":79.2103},{"date":"2025-05-29","close":79.4858},{"date":"2025-05-30","close":79.5153},{"date":"2025-06-02","close":79.7416},{"date":"2025-06-03","close":80.2434},{"date":"2025-06-04","close":80.1253},{"date":"2025-06-05","close":79.9384},{"date":"2025-06-06","close":80.7255},{"date":"2025-06-09","close":80.6861},{"date":"2025-06-10","close":81.1289},{"date":"2025-06-11","close":80.9223},{"date":"2025-06-12","close":81.3847},{"date":"2025-06-13","close":80.6271},{"date":"2025-06-16","close":81.0797},{"date":"2025-06-17","close":80.4697},{"date":"2025-06-18","close":80.3516},{"date":"2025-06-20","close":80.2532},{"date":"2025-06-23","close":80.8632},{"date":"2025-06-24","close":81.4043},{"date":"2025-06-25","close":81.2614},{"date":"2025-06-26","close":81.7346},{"date":"2025-06-27","close":82.2671},{"date":"2025-06-30","close":82.5628},{"date":"2025-07-01","close":83.184},{"date":"2025-07-02","close":83.5192},{"date":"2025-07-03","close":84.0319},{"date":"2025-07-07","close":83.5192},{"date":"2025-07-08","close":83.5882},{"date":"2025-07-09","close":83.9924},{"date":"2025-07-10","close":84.3671},{"date":"2025-07-11","close":83.9431},{"date":"2025-07-14","close":83.8938},{"date":"2025-07-15","close":83.3023},{"date":"2025-07-16","close":83.5685},{"date":"2025-07-17","close":83.9826},{"date":"2025-07-18","close":83.6967},{"date":"2025-07-21","close":83.7459},{"date":"2025-07-22","close":83.8741},{"date":"2025-07-23","close":84.6136},{"date":"2025-07-24","close":84.6234},{"date":"2025-07-25","close":84.9882},{"date":"2025-07-28","close":84.9093},{"date":"2025-07-29","close":84.7225},{"date":"2025-07-30","close":84.3577},{"date":"2025-07-31","close":83.9535},{"date":"2025-08-01","close":83.0957},{"date":"2025-08-04","close":84.2},{"date":"2025-08-05","close":84.0028},{"date":"2025-08-06","close":84.4366},{"date":"2025-08-07","close":84.2986},{"date":"2025-08-08","close":85.0282},{"date":"2025-08-11","close":84.8704},{"date":"2025-08-12","close":85.7775},{"date":"2025-08-13","close":86.2507},{"date":"2025-08-14","close":85.9648},{"date":"2025-08-15","close":85.8465},{"date":"2025-08-18","close":85.8169},{"date":"2025-08-19","close":85.8366},{"date":"2025-08-20","close":85.7183},{"date":"2025-08-21","close":85.4521},{"date":"2025-08-22","close":86.586},{"date":"2025-08-25","close":86.024},{"date":"2025-08-26","close":86.1768},{"date":"2025-08-27","close":86.384},{"date":"2025-08-28","close":86.4235},{"date":"2025-08-29","close":86.3051},{"date":"2025-09-02","close":85.9202},{"date":"2025-09-03","close":85.9893},{"date":"2025-09-04","close":86.6308},{"date":"2025-09-05","close":86.2261},{"date":"2025-09-08","close":86.3446},{"date":"2025-09-09","close":86.4433},{"date":"2025-09-10","close":86.8874},{"date":"2025-09-11","close":87.746},{"date":"2025-09-12","close":87.4006},{"date":"2025-09-15","close":87.519},{"date":"2025-09-16","close":87.5782},{"date":"2025-09-17","close":87.6769},{"date":"2025-09-18","close":87.7657},{"date":"2025-09-19","close":87.973},{"date":"2025-09-22","close":88.2888},{"date":"2025-09-23","close":88.0519},{"date":"2025-09-24","close":87.7657},{"date":"2025-09-25","close":87.3167},{"date":"2025-09-26","close":87.7815},{"date":"2025-09-29","close":87.7024},{"date":"2025-09-30","close":87.9793},{"date":"2025-10-01","close":88.1375},{"date":"2025-10-02","close":88.1276},{"date":"2025-10-03","close":88.276},{"date":"2025-10-06","close":88.4144},{"date":"2025-10-07","close":88.0287},{"date":"2025-10-08","close":88.1573},{"date":"2025-10-09","close":87.7222},{"date":"2025-10-10","close":86.0409},{"date":"2025-10-13","close":86.9903},{"date":"2025-10-14","close":87.5145},{"date":"2025-10-15","close":87.6331},{"date":"2025-10-16","close":87.0595},{"date":"2025-10-17","close":87.5837},{"date":"2025-10-20","close":88.2463},{"date":"2025-10-21","close":88.2265},{"date":"2025-10-22","close":88.098},{"date":"2025-10-23","close":88.4639},{"date":"2025-10-24","close":88.8298},{"date":"2025-10-27","close":89.6012},{"date":"2025-10-28","close":89.4182},{"date":"2025-10-29","close":89.0423},{"date":"2025-10-30","close":88.33},{"date":"2025-10-31","close":88.142},{"date":"2025-11-03","close":87.8353},{"date":"2025-11-04","close":87.4593},{"date":"2025-11-05","close":87.5681},{"date":"2025-11-06","close":86.935},{"date":"2025-11-07","close":87.2614},{"date":"2025-11-10","close":88.043},{"date":"2025-11-11","close":88.6762},{"date":"2025-11-12","close":88.7059},{"date":"2025-11-13","close":87.865},{"date":"2025-11-14","close":87.8748},{"date":"2025-11-17","close":86.9646},{"date":"2025-11-18","close":86.6381},{"date":"2025-11-19","close":86.7173},{"date":"2025-11-20","close":85.8862},{"date":"2025-11-21","close":86.9152},{"date":"2025-11-24","close":87.2021},{"date":"2025-11-25","close":88.2816},{"date":"2025-11-26","close":88.7966},{"date":"2025-11-28","close":89.1234},{"date":"2025-12-01","close":88.757},{"date":"2025-12-02","close":88.7074},{"date":"2025-12-03","close":89.1828},{"date":"2025-12-04","close":89.1036},{"date":"2025-12-05","close":89.0838},{"date":"2025-12-08","close":88.6678},{"date":"2025-12-09","close":88.5985},{"date":"2025-12-10","close":89.2422},{"date":"2025-12-11","close":89.4304},{"date":"2025-12-12","close":88.7669},{"date":"2025-12-15","close":88.6183},{"date":"2025-12-16","close":88.1429},{"date":"2025-12-17","close":87.6378},{"date":"2025-12-18","close":87.9251},{"date":"2025-12-19","close":88.5292},{"date":"2025-12-22","close":89.064},{"date":"2025-12-23","close":89.3314},{"date":"2025-12-24","close":89.7176},{"date":"2025-12-26","close":89.7698},{"date":"2025-12-29","close":89.4769},{"date":"2025-12-30","close":89.4124},{"date":"2025-12-31","close":88.7968},{"date":"2026-01-02","close":89.1046},{"date":"2026-01-05","close":89.601},{"date":"2026-01-06","close":89.9883},{"date":"2026-01-07","close":89.6308},{"date":"2026-01-08","close":89.9585},{"date":"2026-01-09","close":90.6535},{"date":"2026-01-12","close":90.7528},{"date":"2026-01-13","close":90.5244},{"date":"2026-01-14","close":90.4053},{"date":"2026-01-15","close":90.4847},{"date":"2026-01-16","close":90.3656},{"date":"2026-01-20","close":88.8861},{"date":"2026-01-21","close":89.879},{"date":"2026-01-22","close":90.1273},{"date":"2026-01-23","close":90.2563},{"date":"2026-01-26","close":90.7627},{"date":"2026-01-27","close":90.6982},{"date":"2026-01-28","close":90.7081},{"date":"2026-01-29","close":90.9366},{"date":"2026-01-30","close":90.9366},{"date":"2026-02-02","close":91.453},{"date":"2026-02-03","close":91.2444},{"date":"2026-02-04","close":91.4828},{"date":"2026-02-05","close":90.6684},{"date":"2026-02-06","close":92.4065},{"date":"2026-02-09","close":92.8633},{"date":"2026-02-10","close":92.5853},{"date":"2026-02-11","close":93.0024},{"date":"2026-02-12","close":91.8801},{"date":"2026-02-13","close":91.9893},{"date":"2026-02-17","close":91.9794},{"date":"2026-02-18","close":92.3469},{"date":"2026-02-19","close":92.0589},{"date":"2026-02-20","close":92.5356},{"date":"2026-02-23","close":91.9893},{"date":"2026-02-24","close":92.481},{"date":"2026-02-25","close":92.958},{"date":"2026-02-26","close":92.5207},{"date":"2026-02-27","close":92.4611},{"date":"2026-03-02","close":92.471},{"date":"2026-03-03","close":91.6462},{"date":"2026-03-04","close":91.8648},{"date":"2026-03-05","close":91.0996},{"date":"2026-03-06","close":89.9667},{"date":"2026-03-09","close":90.5332},{"date":"2026-03-10","close":90.3443},{"date":"2026-03-11","close":90.3046},{"date":"2026-03-12","close":89.1121},{"date":"2026-03-13","close":88.645},{"date":"2026-03-16","close":89.4003},{"date":"2026-03-17","close":89.4102},{"date":"2026-03-18","close":87.9792},{"date":"2026-03-19","close":87.7108},{"date":"2026-03-20","close":86.6773},{"date":"2026-03-23","close":87.6313},{"date":"2026-03-24","close":87.5121},{"date":"2026-03-25","close":87.8599},{"date":"2026-03-26","close":86.5481},{"date":"2026-03-27","close":85.4329},{"date":"2026-03-30","close":85.2836},{"date":"2026-03-31","close":87.4642},{"date":"2026-04-01","close":87.7131},{"date":"2026-04-02","close":87.6832},{"date":"2026-04-06","close":88.0517},{"date":"2026-04-07","close":88.0118},{"date":"2026-04-08","close":90.0829},{"date":"2026-04-09","close":90.3916},{"date":"2026-04-10","close":90.0232},{"date":"2026-04-13","close":90.8198},{"date":"2026-04-14","close":91.7259},{"date":"2026-04-15","close":92.2038},{"date":"2026-04-16","close":92.4229},{"date":"2026-04-17","close":93.6277},{"date":"2026-04-20","close":93.4983},{"date":"2026-04-21","close":93.0402},{"date":"2026-04-22","close":93.6377},{"date":"2026-04-23","close":93.3887},{"date":"2026-04-24","close":93.5978},{"date":"2026-04-27","close":93.5431},{"date":"2026-04-28","close":93.2242},{"date":"2026-04-29","close":93.0946},{"date":"2026-04-30","close":93.5829},{"date":"2026-05-01","close":93.553},{"date":"2026-05-04","close":93.0946},{"date":"2026-05-05","close":93.6527},{"date":"2026-05-06","close":94.8684},{"date":"2026-05-07","close":94.5097},{"date":"2026-05-08","close":94.6691},{"date":"2026-05-11","close":94.6891},{"date":"2026-05-12","close":94.8684},{"date":"2026-05-13","close":95.3368},{"date":"2026-05-14","close":96.3333},{"date":"2026-05-15","close":95.4564},{"date":"2026-05-18","close":95.4265},{"date":"2026-05-19","close":94.9481},{"date":"2026-05-20","close":95.5261},{"date":"2026-05-21","close":95.6258},{"date":"2026-05-22","close":95.9945},{"date":"2026-05-26","close":96.0493},{"date":"2026-05-27","close":96.1889},{"date":"2026-05-28","close":96.6077},{"date":"2026-05-29","close":96.827},{"date":"2026-06-01","close":97.4253},{"date":"2026-06-02","close":97.6845},{"date":"2026-06-03","close":96.8769},{"date":"2026-06-04","close":97.5649},{"date":"2026-06-05","close":95.6704},{"date":"2026-06-08","close":95.6505},{"date":"2026-06-09","close":95.7003},{"date":"2026-06-10","close":94.4839},{"date":"2026-06-11","close":95.3214},{"date":"2026-06-12","close":95.8},{"date":"2026-06-15","close":96.847},{"date":"2026-06-16","close":96.5678},{"date":"2026-06-17","close":95.0921},{"date":"2026-06-18","close":95.6305},{"date":"2026-06-22","close":95.3214},{"date":"2026-06-23","close":94.444},{"date":"2026-06-24","close":94.3941},{"date":"2026-06-25","close":94.5038},{"date":"2026-06-26","close":94.5538},{"date":"2026-06-29","close":95.2829},{"date":"2026-06-30","close":95.5026},{"date":"2026-07-01","close":95.4327},{"date":"2026-07-02","close":95.7423},{"date":"2026-07-06","close":96.1218},{"date":"2026-07-07","close":96.2217},{"date":"2026-07-08","close":95.8522},{"date":"2026-07-09","close":96.3515},{"date":"2026-07-10","close":96.9508},{"date":"2026-07-13","close":96.4414},{"date":"2026-07-14","close":96.1418},{"date":"2026-07-15","close":96.6212},{"date":"2026-07-16","close":96.811},{"date":"2026-07-17","close":95.7523},{"date":"2026-07-20","close":95.4527},{"date":"2026-07-21","close":95.942},{"date":"2026-07-22","close":95.982},{"date":"2026-07-23","close":94.8834},{"date":"2026-07-24","close":95.3228},{"date":"2026-07-27","close":95.4726},{"date":"2026-07-28","close":96.2866},{"date":"2026-07-29","close":95.0973},{"date":"2026-07-30","close":95.9368},{"date":"2026-07-31","close":96.4066},{"date":"2026-08-03","close":97.7258},{"date":"2026-08-04","close":99.195},{"date":"2026-08-05","close":99.285},{"date":"2026-08-06","close":99.3949},{"date":"2026-08-07","close":99.9646},{"date":"2026-08-10","close":100.0545},{"date":"2026-08-11","close":99.7747},{"date":"2026-08-12","close":99.9646},{"date":"2026-08-13","close":100.2644},{"date":"2026-08-14","close":99.9846},{"date":"2026-08-17","close":99.4149},{"date":"2026-08-18","close":99.0151},{"date":"2026-08-19","close":99.4149},{"date":"2026-08-20","close":98.5854},{"date":"2026-08-21","close":99.235},{"date":"2026-08-24","close":99.195},{"date":"2026-08-25","close":99.3649},{"date":"2026-08-26","close":99.22},{"date":"2026-08-27","close":99.66},{"date":"2026-08-28","close":99.35},{"date":"2026-08-31","close":98.96},{"date":"2026-09-01","close":98.46},{"date":"2026-09-02","close":99.17},{"date":"2026-09-03","close":100.09},{"date":"2026-09-04","close":99.77},{"date":"2026-09-08","close":99.02},{"date":"2026-09-09","close":98.61},{"date":"2026-09-10","close":97.98},{"date":"2026-09-11","close":98.64},{"date":"2026-09-14","close":98.48},{"date":"2026-09-15","close":98.06},{"date":"2026-09-16","close":97.23},{"date":"2026-09-17","close":98.01},{"date":"2026-09-18","close":97.93},{"date":"2026-09-21","close":98.98},{"date":"2026-09-22","close":98.97},{"date":"2026-09-23","close":98.3},{"date":"2026-09-24","close":98.12},{"date":"2026-09-25","close":98.49},{"date":"2026-09-28","close":97.95},{"date":"2026-09-29","close":97.76},{"date":"2026-09-30","close":97.24},{"date":"2026-10-01","close":97.42},{"date":"2026-10-02","close":98.16},{"date":"2026-10-05","close":98.79},{"date":"2026-10-06","close":99.3},{"date":"2026-10-07","close":98.76},{"date":"2026-10-08","close":98.66},{"date":"2026-10-09","close":98.86},{"date":"2026-10-12","close":99.22},{"date":"2026-10-13","close":99.43},{"date":"2026-10-14","close":98.94},{"date":"2026-10-15","close":99.48},{"date":"2026-10-16","close":98.86},{"date":"2026-10-19","close":98.82},{"date":"2026-10-20","close":99.4},{"date":"2026-10-21","close":99.51},{"date":"2026-10-22","close":99.12}],"chart_data":[{"date":"2024-10-23","open":81.59,"high":81.7,"low":80.82,"close":81.25,"volume":412484,"rsi_14":57.21,"sma_20":83.53,"sma_60":81.39,"sma_120":79.49},{"date":"2024-10-24","open":81.39,"high":81.39,"low":80.96,"close":81.28,"volume":480783,"rsi_14":53.96,"sma_20":83.56,"sma_60":81.45,"sma_120":79.56},{"date":"2024-10-25","open":81.62,"high":81.81,"low":80.93,"close":81.03,"volume":420903,"rsi_14":56.67,"sma_20":83.58,"sma_60":81.53,"sma_120":79.63},{"date":"2024-10-28","open":81.34,"high":81.45,"low":81.2,"close":81.23,"volume":356608,"rsi_14":52.65,"sma_20":83.58,"sma_60":81.61,"sma_120":79.71},{"date":"2024-10-29","open":81.05,"high":81.47,"low":80.87,"close":81.3,"volume":365657,"rsi_14":45.77,"sma_20":83.62,"sma_60":81.74,"sma_120":79.78},{"date":"2024-10-30","open":81.23,"high":81.6,"low":81.0,"close":81.23,"volume":414246,"rsi_14":47.63,"sma_20":83.65,"sma_60":81.85,"sma_120":79.84},{"date":"2024-10-31","open":80.76,"high":80.76,"low":79.97,"close":79.97,"volume":506518,"rsi_14":30.38,"sma_20":83.63,"sma_60":81.95,"sma_120":79.9},{"date":"2024-11-01","open":80.13,"high":80.68,"low":80.03,"close":80.18,"volume":344337,"rsi_14":22.81,"sma_20":83.59,"sma_60":82.03,"sma_120":79.95},{"date":"2024-11-04","open":80.22,"high":80.39,"low":79.81,"close":80.01,"volume":437160,"rsi_14":25.48,"sma_20":83.57,"sma_60":82.1,"sma_120":80.0},{"date":"2024-11-05","open":80.08,"high":80.8,"low":79.98,"close":80.8,"volume":326415,"rsi_14":31.51,"sma_20":83.56,"sma_60":82.19,"sma_120":80.06},{"date":"2024-11-06","open":82.6,"high":82.75,"low":82.0,"close":82.57,"volume":668873,"rsi_14":51.1,"sma_20":83.61,"sma_60":82.29,"sma_120":80.12},{"date":"2024-11-07","open":82.92,"high":83.25,"low":82.82,"close":83.13,"volume":1487803,"rsi_14":53.91,"sma_20":83.7,"sma_60":82.39,"sma_120":80.19},{"date":"2024-11-08","open":83.3,"high":83.76,"low":83.25,"close":83.54,"volume":734948,"rsi_14":61.11,"sma_20":83.78,"sma_60":82.48,"sma_120":80.27},{"date":"2024-11-11","open":83.44,"high":83.48,"low":83.1,"close":83.19,"volume":754780,"rsi_14":58.82,"sma_20":83.8,"sma_60":82.56,"sma_120":80.34},{"date":"2024-11-12","open":83.31,"high":83.31,"low":82.5,"close":82.7,"volume":393454,"rsi_14":60.48,"sma_20":83.84,"sma_60":82.62,"sma_120":80.41},{"date":"2024-11-13","open":82.7,"high":82.82,"low":82.35,"close":82.6,"volume":514925,"rsi_14":59.41,"sma_20":83.85,"sma_60":82.68,"sma_120":80.48},{"date":"2024-11-14","open":82.64,"high":82.64,"low":81.97,"close":82.07,"volume":614951,"rsi_14":56.98,"sma_20":83.83,"sma_60":82.73,"sma_120":80.55},{"date":"2024-11-15","open":81.71,"high":81.71,"low":80.93,"close":81.07,"volume":615375,"rsi_14":48.94,"sma_20":83.75,"sma_60":82.77,"sma_120":80.61},{"date":"2024-11-18","open":81.1,"high":81.53,"low":80.96,"close":81.35,"volume":667045,"rsi_14":50.3,"sma_20":83.71,"sma_60":82.8,"sma_120":80.68},{"date":"2024-11-19","open":80.98,"high":81.41,"low":80.62,"close":81.24,"volume":831684,"rsi_14":50.06,"sma_20":83.67,"sma_60":82.83,"sma_120":80.75},{"date":"2024-11-20","open":81.16,"high":81.27,"low":80.53,"close":81.21,"volume":592808,"rsi_14":59.17,"sma_20":83.67,"sma_60":82.85,"sma_120":80.81},{"date":"2024-11-21","open":81.43,"high":81.99,"low":81.05,"close":81.84,"volume":1644761,"rsi_14":61.49,"sma_20":83.69,"sma_60":82.9,"sma_120":80.88},{"date":"2024-11-22","open":81.88,"high":82.39,"low":81.88,"close":82.33,"volume":382738,"rsi_14":65.41,"sma_20":83.76,"sma_60":82.95,"sma_120":80.95},{"date":"2024-11-25","open":82.79,"high":83.1,"low":82.5,"close":82.81,"volume":582699,"rsi_14":63.47,"sma_20":83.83,"sma_60":83.0,"sma_120":81.02},{"date":"2024-11-26","open":82.89,"high":83.1,"low":82.55,"close":83.04,"volume":537631,"rsi_14":53.32,"sma_20":83.91,"sma_60":83.07,"sma_120":81.09},{"date":"2024-11-27","open":83.09,"high":83.18,"low":82.73,"close":82.83,"volume":405948,"rsi_14":46.27,"sma_20":83.99,"sma_60":83.14,"sma_120":81.16},{"date":"2024-11-29","open":82.87,"high":83.43,"low":82.87,"close":83.27,"volume":307679,"rsi_14":46.57,"sma_20":84.16,"sma_60":83.23,"sma_120":81.23},{"date":"2024-12-02","open":83.26,"high":83.38,"low":83.01,"close":83.26,"volume":333536,"rsi_14":49.7,"sma_20":84.31,"sma_60":83.34,"sma_120":81.29},{"date":"2024-12-03","open":83.34,"high":83.36,"low":83.04,"close":83.14,"volume":495881,"rsi_14":53.75,"sma_20":84.47,"sma_60":83.43,"sma_120":81.36},{"date":"2024-12-04","open":83.32,"high":83.32,"low":82.94,"close":83.2,"volume":464328,"rsi_14":55.51,"sma_20":84.58,"sma_60":83.51,"sma_120":81.42},{"date":"2024-12-05","open":83.22,"high":83.22,"low":82.89,"close":82.92,"volume":453211,"rsi_14":58.81,"sma_20":84.6,"sma_60":83.59,"sma_120":81.48},{"date":"2024-12-06","open":83.03,"high":83.16,"low":82.87,"close":82.91,"volume":470958,"rsi_14":76.72,"sma_20":84.58,"sma_60":83.65,"sma_120":81.53},{"date":"2024-12-09","open":82.91,"high":82.99,"low":82.6,"close":82.67,"volume":368783,"rsi_14":68.88,"sma_20":84.53,"sma_60":83.7,"sma_120":81.57},{"date":"2024-12-10","open":82.63,"high":82.63,"low":82.15,"close":82.28,"volume":431293,"rsi_14":63.33,"sma_20":84.48,"sma_60":83.74,"sma_120":81.62},{"date":"2024-12-11","open":82.59,"high":82.79,"low":82.5,"close":82.55,"volume":351155,"rsi_14":66.49,"sma_20":84.47,"sma_60":83.78,"sma_120":81.67},{"date":"2024-12-12","open":82.47,"high":82.59,"low":82.15,"close":82.17,"volume":699901,"rsi_14":53.33,"sma_20":84.44,"sma_60":83.82,"sma_120":81.71},{"date":"2024-12-13","open":82.26,"high":82.26,"low":81.78,"close":81.86,"volume":666323,"rsi_14":41.52,"sma_20":84.42,"sma_60":83.84,"sma_120":81.76},{"date":"2024-12-16","open":81.98,"high":82.04,"low":81.53,"close":81.57,"volume":622237,"rsi_14":30.82,"sma_20":84.44,"sma_60":83.85,"sma_120":81.8},{"date":"2024-12-17","open":81.29,"high":81.44,"low":81.02,"close":81.2,"volume":396189,"rsi_14":22.83,"sma_20":84.43,"sma_60":83.86,"sma_120":81.84},{"date":"2024-12-18","open":81.18,"high":81.5,"low":79.19,"close":79.24,"volume":783851,"rsi_14":15.02,"sma_20":84.32,"sma_60":83.83,"sma_120":81.87},{"date":"2024-12-19","open":79.73,"high":79.91,"low":78.99,"close":79.04,"volume":1112276,"rsi_14":6.77,"sma_20":84.21,"sma_60":83.8,"sma_120":81.89},{"date":"2024-12-20","open":78.72,"high":80.26,"low":78.69,"close":79.75,"volume":723479,"rsi_14":18.64,"sma_20":84.1,"sma_60":83.78,"sma_120":81.92},{"date":"2024-12-23","open":79.63,"high":80.06,"low":79.2,"close":79.97,"volume":570749,"rsi_14":22.26,"sma_20":83.97,"sma_60":83.77,"sma_120":81.95},{"date":"2024-12-24","open":80.09,"high":80.59,"low":79.93,"close":80.56,"volume":235655,"rsi_14":28.84,"sma_20":83.85,"sma_60":83.76,"sma_120":81.98},{"date":"2024-12-26","open":80.32,"high":80.8,"low":80.32,"close":80.73,"volume":287579,"rsi_14":30.39,"sma_20":83.73,"sma_60":83.75,"sma_120":82.01},{"date":"2024-12-27","open":80.34,"high":80.51,"low":79.64,"close":80.07,"volume":757544,"rsi_14":27.43,"sma_20":83.58,"sma_60":83.74,"sma_120":82.04},{"date":"2024-12-30","open":79.37,"high":79.6,"low":78.83,"close":79.2,"volume":587751,"rsi_14":25.07,"sma_20":83.36,"sma_60":83.72,"sma_120":82.05},{"date":"2024-12-31","open":79.45,"high":79.58,"low":78.96,"close":79.21,"volume":523415,"rsi_14":26.35,"sma_20":83.15,"sma_60":83.68,"sma_120":82.06},{"date":"2025-01-02","open":79.57,"high":79.78,"low":78.56,"close":78.97,"volume":721236,"rsi_14":22.51,"sma_20":82.92,"sma_60":83.65,"sma_120":82.06},{"date":"2025-01-03","open":79.38,"high":79.75,"low":79.1,"close":79.58,"volume":567194,"rsi_14":30.34,"sma_20":82.73,"sma_60":83.63,"sma_120":82.07},{"date":"2025-01-06","open":79.99,"high":80.41,"low":79.55,"close":79.71,"volume":407521,"rsi_14":33.1,"sma_20":82.55,"sma_60":83.59,"sma_120":82.07},{"date":"2025-01-07","open":79.99,"high":80.13,"low":79.07,"close":79.31,"volume":776773,"rsi_14":32.55,"sma_20":82.36,"sma_60":83.55,"sma_120":82.08},{"date":"2025-01-08","open":79.19,"high":79.46,"low":78.96,"close":79.45,"volume":440481,"rsi_14":35.68,"sma_20":82.19,"sma_60":83.5,"sma_120":82.09},{"date":"2025-01-10","open":79.16,"high":79.16,"low":78.3,"close":78.43,"volume":775599,"rsi_14":41.47,"sma_20":81.98,"sma_60":83.42,"sma_120":82.1},{"date":"2025-01-13","open":78.11,"high":78.87,"low":78.07,"close":78.86,"volume":767013,"rsi_14":47.02,"sma_20":81.78,"sma_60":83.36,"sma_120":82.1},{"date":"2025-01-14","open":79.13,"high":79.15,"low":78.44,"close":79.03,"volume":779495,"rsi_14":41.77,"sma_20":81.61,"sma_60":83.3,"sma_120":82.11},{"date":"2025-01-15","open":79.96,"high":80.3,"low":79.79,"close":80.16,"volume":588418,"rsi_14":50.0,"sma_20":81.51,"sma_60":83.26,"sma_120":82.14},{"date":"2025-01-16","open":80.25,"high":80.38,"low":79.93,"close":80.19,"volume":513369,"rsi_14":45.26,"sma_20":81.43,"sma_60":83.21,"sma_120":82.18},{"date":"2025-01-17","open":80.69,"high":80.93,"low":80.56,"close":80.64,"volume":460517,"rsi_14":48.99,"sma_20":81.39,"sma_60":83.18,"sma_120":82.2},{"date":"2025-01-21","open":81.05,"high":81.41,"low":81.01,"close":81.4,"volume":576857,"rsi_14":60.0,"sma_20":81.5,"sma_60":83.16,"sma_120":82.24},{"date":"2025-01-22","open":81.8,"high":81.95,"low":81.62,"close":81.71,"volume":765258,"rsi_14":71.07,"sma_20":81.62,"sma_60":83.17,"sma_120":82.28},{"date":"2025-01-23","open":81.74,"high":82.19,"low":81.67,"close":82.18,"volume":1625830,"rsi_14":73.68,"sma_20":81.74,"sma_60":83.17,"sma_120":82.31},{"date":"2025-01-24","open":82.2,"high":82.26,"low":81.92,"close":82.04,"volume":701002,"rsi_14":74.84,"sma_20":81.83,"sma_60":83.19,"sma_120":82.36},{"date":"2025-01-27","open":81.12,"high":81.99,"low":81.12,"close":81.98,"volume":496899,"rsi_14":71.35,"sma_20":81.9,"sma_60":83.19,"sma_120":82.4},{"date":"2025-01-28","open":81.9,"high":82.22,"low":81.73,"close":82.03,"volume":434048,"rsi_14":70.85,"sma_20":81.96,"sma_60":83.2,"sma_120":82.47},{"date":"2025-01-29","open":82.03,"high":82.15,"low":81.64,"close":81.85,"volume":579397,"rsi_14":73.85,"sma_20":82.05,"sma_60":83.21,"sma_120":82.53},{"date":"2025-01-30","open":81.88,"high":82.43,"low":81.82,"close":82.23,"volume":611173,"rsi_14":75.0,"sma_20":82.2,"sma_60":83.24,"sma_120":82.6},{"date":"2025-01-31","open":82.3,"high":82.4,"low":81.45,"close":81.53,"volume":683243,"rsi_14":79.48,"sma_20":82.32,"sma_60":83.26,"sma_120":82.65},{"date":"2025-02-03","open":80.42,"high":81.44,"low":80.25,"close":81.13,"volume":912725,"rsi_14":71.67,"sma_20":82.43,"sma_60":83.27,"sma_120":82.69},{"date":"2025-02-04","open":80.9,"high":81.4,"low":80.8,"close":81.31,"volume":783629,"rsi_14":71.78,"sma_20":82.52,"sma_60":83.28,"sma_120":82.73},{"date":"2025-02-05","open":81.11,"high":81.58,"low":80.75,"close":81.58,"volume":457880,"rsi_14":66.14,"sma_20":82.61,"sma_60":83.25,"sma_120":82.77},{"date":"2025-02-06","open":81.97,"high":81.98,"low":81.4,"close":81.76,"volume":561233,"rsi_14":67.32,"sma_20":82.74,"sma_60":83.23,"sma_120":82.81},{"date":"2025-02-07","open":81.89,"high":81.99,"low":81.05,"close":81.12,"volume":538493,"rsi_14":54.98,"sma_20":82.82,"sma_60":83.18,"sma_120":82.83},{"date":"2025-02-10","open":81.57,"high":81.81,"low":81.42,"close":81.74,"volume":404385,"rsi_14":53.73,"sma_20":82.99,"sma_60":83.15,"sma_120":82.85},{"date":"2025-02-11","open":81.64,"high":82.09,"low":81.59,"close":82.06,"volume":396962,"rsi_14":53.73,"sma_20":83.15,"sma_60":83.13,"sma_120":82.88},{"date":"2025-02-12","open":81.24,"high":81.78,"low":81.21,"close":81.53,"volume":601993,"rsi_14":42.95,"sma_20":83.28,"sma_60":83.11,"sma_120":82.9},{"date":"2025-02-13","open":81.67,"high":82.3,"low":81.52,"close":82.27,"volume":473145,"rsi_14":52.14,"sma_20":83.39,"sma_60":83.11,"sma_120":82.92},{"date":"2025-02-14","open":82.34,"high":82.41,"low":81.98,"close":82.03,"volume":350937,"rsi_14":50.36,"sma_20":83.48,"sma_60":83.12,"sma_120":82.94},{"date":"2025-02-18","open":82.06,"high":82.31,"low":81.98,"close":82.31,"volume":449779,"rsi_14":52.5,"sma_20":83.57,"sma_60":83.13,"sma_120":82.96},{"date":"2025-02-19","open":82.12,"high":82.58,"low":82.11,"close":82.58,"volume":447536,"rsi_14":56.27,"sma_20":83.63,"sma_60":83.15,"sma_120":82.99},{"date":"2025-02-20","open":82.25,"high":82.55,"low":82.09,"close":82.51,"volume":470362,"rsi_14":52.51,"sma_20":83.67,"sma_60":83.17,"sma_120":83.01},{"date":"2025-02-21","open":82.34,"high":82.39,"low":81.36,"close":81.39,"volume":561840,"rsi_14":48.83,"sma_20":83.63,"sma_60":83.15,"sma_120":83.03},{"date":"2025-02-24","open":81.58,"high":81.75,"low":81.24,"close":81.3,"volume":462830,"rsi_14":51.58,"sma_20":83.59,"sma_60":83.13,"sma_120":83.04},{"date":"2025-02-25","open":81.44,"high":81.68,"low":81.07,"close":81.48,"volume":446080,"rsi_14":50.54,"sma_20":83.56,"sma_60":83.1,"sma_120":83.05},{"date":"2025-02-26","open":81.61,"high":81.8,"low":80.96,"close":81.19,"volume":562791,"rsi_14":45.52,"sma_20":83.51,"sma_60":83.07,"sma_120":83.07},{"date":"2025-02-27","open":81.4,"high":81.64,"low":80.48,"close":80.55,"volume":939926,"rsi_14":38.84,"sma_20":83.44,"sma_60":83.02,"sma_120":83.08},{"date":"2025-02-28","open":80.6,"high":81.66,"low":80.21,"close":81.61,"volume":591699,"rsi_14":53.01,"sma_20":83.4,"sma_60":82.99,"sma_120":83.11},{"date":"2025-03-03","open":81.74,"high":81.96,"low":80.11,"close":80.53,"volume":804651,"rsi_14":40.26,"sma_20":83.34,"sma_60":82.94,"sma_120":83.14},{"date":"2025-03-04","open":79.93,"high":80.52,"low":79.29,"close":79.51,"volume":2426066,"rsi_14":32.29,"sma_20":83.26,"sma_60":82.87,"sma_120":83.15},{"date":"2025-03-05","open":79.27,"high":80.42,"low":79.03,"close":80.22,"volume":607492,"rsi_14":40.82,"sma_20":83.2,"sma_60":82.81,"sma_120":83.16},{"date":"2025-03-06","open":79.4,"high":80.13,"low":79.16,"close":79.65,"volume":683579,"rsi_14":31.81,"sma_20":83.09,"sma_60":82.75,"sma_120":83.17},{"date":"2025-03-07","open":79.42,"high":80.28,"low":79.09,"close":80.08,"volume":632206,"rsi_14":36.64,"sma_20":83.0,"sma_60":82.7,"sma_120":83.17},{"date":"2025-03-10","open":79.26,"high":79.71,"low":78.18,"close":78.76,"volume":1058028,"rsi_14":29.07,"sma_20":82.87,"sma_60":82.63,"sma_120":83.16},{"date":"2025-03-11","open":78.4,"high":78.49,"low":77.18,"close":77.5,"volume":816988,"rsi_14":23.36,"sma_20":82.65,"sma_60":82.54,"sma_120":83.14},{"date":"2025-03-12","open":77.78,"high":77.87,"low":76.79,"close":77.26,"volume":854885,"rsi_14":22.95,"sma_20":82.4,"sma_60":82.45,"sma_120":83.11},{"date":"2025-03-13","open":77.14,"high":77.35,"low":76.23,"close":76.44,"volume":504603,"rsi_14":23.67,"sma_20":82.14,"sma_60":82.34,"sma_120":83.08},{"date":"2025-03-14","open":76.79,"high":77.76,"low":76.65,"close":77.65,"volume":613279,"rsi_14":32.45,"sma_20":81.9,"sma_60":82.27,"sma_120":83.05},{"date":"2025-03-17","open":77.66,"high":78.75,"low":77.65,"close":78.5,"volume":431199,"rsi_14":37.05,"sma_20":81.71,"sma_60":82.21,"sma_120":83.03},{"date":"2025-03-18","open":78.32,"high":78.4,"low":77.64,"close":77.87,"volume":556343,"rsi_14":35.98,"sma_20":81.48,"sma_60":82.15,"sma_120":83.0},{"date":"2025-03-19","open":78.09,"high":78.9,"low":77.95,"close":78.56,"volume":678187,"rsi_14":41.63,"sma_20":81.27,"sma_60":82.13,"sma_120":82.98},{"date":"2025-03-20","open":78.16,"high":78.91,"low":78.05,"close":78.34,"volume":411726,"rsi_14":35.23,"sma_20":81.05,"sma_60":82.11,"sma_120":82.96},{"date":"2025-03-21","open":77.76,"high":78.17,"low":77.48,"close":78.11,"volume":420851,"rsi_14":38.14,"sma_20":80.88,"sma_60":82.08,"sma_120":82.93},{"date":"2025-03-24","open":78.75,"high":79.26,"low":78.65,"close":79.17,"volume":455878,"rsi_14":48.33,"sma_20":80.76,"sma_60":82.06,"sma_120":82.91},{"date":"2025-03-25","open":79.27,"high":79.34,"low":78.9,"close":79.15,"volume":976191,"rsi_14":44.35,"sma_20":80.64,"sma_60":82.03,"sma_120":82.89},{"date":"2025-03-26","open":79.2,"high":79.47,"low":78.8,"close":78.96,"volume":642460,"rsi_14":45.52,"sma_20":80.52,"sma_60":82.0,"sma_120":82.88},{"date":"2025-03-27","open":78.89,"high":79.23,"low":78.6,"close":78.92,"volume":556392,"rsi_14":42.64,"sma_20":80.43,"sma_60":81.97,"sma_120":82.86},{"date":"2025-03-28","open":78.76,"high":78.82,"low":77.62,"close":77.68,"volume":582514,"rsi_14":43.02,"sma_20":80.22,"sma_60":81.94,"sma_120":82.83},{"date":"2025-03-31","open":77.14,"high":78.65,"low":77.08,"close":78.42,"volume":579774,"rsi_14":54.6,"sma_20":80.11,"sma_60":81.92,"sma_120":82.8},{"date":"2025-04-01","open":78.27,"high":78.78,"low":77.78,"close":78.65,"volume":475798,"rsi_14":57.5,"sma_20":80.06,"sma_60":81.91,"sma_120":82.78},{"date":"2025-04-02","open":78.09,"high":79.15,"low":78.01,"close":78.91,"volume":470712,"rsi_14":64.94,"sma_20":79.98,"sma_60":81.9,"sma_120":82.76},{"date":"2025-04-03","open":76.79,"high":77.17,"low":75.79,"close":75.88,"volume":1286181,"rsi_14":40.0,"sma_20":79.78,"sma_60":81.83,"sma_120":82.71},{"date":"2025-04-04","open":74.06,"high":74.51,"low":71.62,"close":71.73,"volume":2100806,"rsi_14":23.11,"sma_20":79.35,"sma_60":81.7,"sma_120":82.62},{"date":"2025-04-07","open":69.66,"high":73.37,"low":68.58,"close":71.13,"volume":1680856,"rsi_14":23.17,"sma_20":78.95,"sma_60":81.55,"sma_120":82.52},{"date":"2025-04-08","open":73.23,"high":73.45,"low":68.99,"close":69.99,"volume":988425,"rsi_14":17.21,"sma_20":78.56,"sma_60":81.4,"sma_120":82.41},{"date":"2025-04-09","open":69.3,"high":75.77,"low":69.28,"close":75.44,"volume":1001168,"rsi_14":41.76,"sma_20":78.46,"sma_60":81.34,"sma_120":82.35},{"date":"2025-04-10","open":74.15,"high":74.31,"low":71.45,"close":73.33,"volume":785662,"rsi_14":37.92,"sma_20":78.3,"sma_60":81.24,"sma_120":82.27},{"date":"2025-04-11","open":73.28,"high":74.89,"low":72.77,"close":74.58,"volume":1239949,"rsi_14":38.48,"sma_20":78.13,"sma_60":81.14,"sma_120":82.2},{"date":"2025-04-14","open":75.78,"high":75.81,"low":74.69,"close":75.37,"volume":640623,"rsi_14":40.81,"sma_20":77.96,"sma_60":81.05,"sma_120":82.13},{"date":"2025-04-15","open":75.41,"high":75.81,"low":74.9,"close":74.98,"volume":651117,"rsi_14":40.7,"sma_20":77.81,"sma_60":80.95,"sma_120":82.07},{"date":"2025-04-16","open":74.53,"high":74.85,"low":73.07,"close":73.66,"volume":553036,"rsi_14":38.42,"sma_20":77.55,"sma_60":80.82,"sma_120":81.99},{"date":"2025-04-17","open":73.73,"high":74.53,"low":73.57,"close":73.87,"volume":600701,"rsi_14":41.21,"sma_20":77.32,"sma_60":80.68,"sma_120":81.92},{"date":"2025-04-21","open":73.37,"high":73.37,"low":71.61,"close":72.34,"volume":1628018,"rsi_14":36.47,"sma_20":77.02,"sma_60":80.51,"sma_120":81.84},{"date":"2025-04-22","open":72.99,"high":74.22,"low":72.95,"close":74.02,"volume":594969,"rsi_14":40.3,"sma_20":76.75,"sma_60":80.37,"sma_120":81.78},{"date":"2025-04-23","open":75.35,"high":75.83,"low":74.35,"close":74.6,"volume":585282,"rsi_14":41.1,"sma_20":76.51,"sma_60":80.24,"sma_120":81.71},{"date":"2025-04-24","open":74.7,"high":75.8,"low":74.39,"close":75.72,"volume":592766,"rsi_14":49.65,"sma_20":76.34,"sma_60":80.12,"sma_120":81.66},{"date":"2025-04-25","open":75.63,"high":75.79,"low":74.98,"close":75.78,"volume":916304,"rsi_14":60.9,"sma_20":76.18,"sma_60":80.02,"sma_120":81.61},{"date":"2025-04-28","open":75.78,"high":76.06,"low":75.17,"close":75.85,"volume":468448,"rsi_14":63.11,"sma_20":76.08,"sma_60":79.9,"sma_120":81.57},{"date":"2025-04-29","open":75.68,"high":76.39,"low":75.56,"close":76.2,"volume":462746,"rsi_14":68.12,"sma_20":75.96,"sma_60":79.8,"sma_120":81.53},{"date":"2025-04-30","open":75.58,"high":76.53,"low":74.74,"close":76.34,"volume":685831,"rsi_14":53.52,"sma_20":75.84,"sma_60":79.72,"sma_120":81.49},{"date":"2025-05-01","open":76.74,"high":77.17,"low":76.44,"close":76.51,"volume":423213,"rsi_14":66.06,"sma_20":75.71,"sma_60":79.63,"sma_120":81.45},{"date":"2025-05-02","open":77.33,"high":77.69,"low":77.13,"close":77.53,"volume":569873,"rsi_14":65.24,"sma_20":75.79,"sma_60":79.56,"sma_120":81.4},{"date":"2025-05-05","open":77.03,"high":77.54,"low":77.0,"close":77.15,"volume":516793,"rsi_14":59.39,"sma_20":76.06,"sma_60":79.47,"sma_120":81.35},{"date":"2025-05-06","open":76.59,"high":77.2,"low":76.41,"close":76.64,"volume":733624,"rsi_14":58.62,"sma_20":76.34,"sma_60":79.39,"sma_120":81.28},{"date":"2025-05-07","open":76.86,"high":77.17,"low":76.34,"close":76.87,"volume":459845,"rsi_14":69.44,"sma_20":76.69,"sma_60":79.3,"sma_120":81.22},{"date":"2025-05-08","open":77.34,"high":78.0,"low":76.91,"close":77.28,"volume":734744,"rsi_14":70.17,"sma_20":76.78,"sma_60":79.21,"sma_120":81.17},{"date":"2025-05-09","open":77.45,"high":77.49,"low":76.91,"close":77.04,"volume":1208782,"rsi_14":83.29,"sma_20":76.96,"sma_60":79.13,"sma_120":81.12},{"date":"2025-05-12","open":78.91,"high":79.26,"low":78.6,"close":79.24,"volume":431025,"rsi_14":84.45,"sma_20":77.19,"sma_60":79.07,"sma_120":81.09},{"date":"2025-05-13","open":79.26,"high":79.45,"low":79.02,"close":79.05,"volume":606873,"rsi_14":80.83,"sma_20":77.38,"sma_60":79.02,"sma_120":81.07},{"date":"2025-05-14","open":79.05,"high":79.1,"low":78.7,"close":78.9,"volume":990110,"rsi_14":75.32,"sma_20":77.57,"sma_60":78.95,"sma_120":81.04},{"date":"2025-05-15","open":78.7,"high":79.57,"low":78.63,"close":79.56,"volume":491585,"rsi_14":78.07,"sma_20":77.87,"sma_60":78.9,"sma_120":81.02},{"date":"2025-05-16","open":79.65,"high":80.17,"low":79.47,"close":80.16,"volume":513187,"rsi_14":79.67,"sma_20":78.18,"sma_60":78.85,"sma_120":81.01},{"date":"2025-05-19","open":79.6,"high":80.42,"low":79.56,"close":80.36,"volume":580896,"rsi_14":79.28,"sma_20":78.59,"sma_60":78.83,"sma_120":80.99},{"date":"2025-05-20","open":80.18,"high":80.3,"low":79.74,"close":80.11,"volume":488663,"rsi_14":76.05,"sma_20":78.89,"sma_60":78.8,"sma_120":80.97},{"date":"2025-05-21","open":79.56,"high":79.86,"low":78.75,"close":78.83,"volume":474396,"rsi_14":63.92,"sma_20":79.1,"sma_60":78.75,"sma_120":80.93},{"date":"2025-05-22","open":78.72,"high":79.15,"low":78.45,"close":78.72,"volume":395009,"rsi_14":58.01,"sma_20":79.25,"sma_60":78.7,"sma_120":80.89},{"date":"2025-05-23","open":77.92,"high":78.59,"low":77.85,"close":78.34,"volume":495332,"rsi_14":58.01,"sma_20":79.38,"sma_60":78.66,"sma_120":80.84},{"date":"2025-05-27","open":79.09,"high":79.74,"low":78.91,"close":79.74,"volume":387128,"rsi_14":68.41,"sma_20":79.57,"sma_60":78.63,"sma_120":80.81},{"date":"2025-05-28","open":79.81,"high":79.91,"low":79.12,"close":79.21,"volume":568098,"rsi_14":63.29,"sma_20":79.72,"sma_60":78.6,"sma_120":80.77},{"date":"2025-05-29","open":79.69,"high":79.74,"low":78.91,"close":79.49,"volume":487388,"rsi_14":62.73,"sma_20":79.88,"sma_60":78.59,"sma_120":80.73},{"date":"2025-05-30","open":79.34,"high":79.76,"low":78.88,"close":79.52,"volume":564455,"rsi_14":64.67,"sma_20":80.03,"sma_60":78.57,"sma_120":80.69},{"date":"2025-06-02","open":79.39,"high":79.75,"low":78.89,"close":79.74,"volume":536793,"rsi_14":53.47,"sma_20":80.14,"sma_60":78.57,"sma_120":80.66},{"date":"2025-06-03","open":79.59,"high":80.29,"low":79.57,"close":80.24,"volume":758184,"rsi_14":58.65,"sma_20":80.29,"sma_60":78.57,"sma_120":80.63},{"date":"2025-06-04","open":80.34,"high":80.55,"low":80.13,"close":80.13,"volume":537973,"rsi_14":58.91,"sma_20":80.47,"sma_60":78.59,"sma_120":80.61},{"date":"2025-06-05","open":80.4,"high":80.4,"low":79.77,"close":79.94,"volume":439225,"rsi_14":52.61,"sma_20":80.62,"sma_60":78.62,"sma_120":80.58},{"date":"2025-06-06","open":80.57,"high":80.93,"low":80.48,"close":80.73,"volume":476080,"rsi_14":54.03,"sma_20":80.79,"sma_60":78.68,"sma_120":80.56},{"date":"2025-06-09","open":80.89,"high":80.98,"low":80.56,"close":80.69,"volume":468699,"rsi_14":52.11,"sma_20":80.97,"sma_60":78.74,"sma_120":80.54},{"date":"2025-06-10","open":80.78,"high":81.19,"low":80.71,"close":81.13,"volume":520682,"rsi_14":57.64,"sma_20":81.07,"sma_60":78.8,"sma_120":80.53},{"date":"2025-06-11","open":81.21,"high":81.21,"low":80.64,"close":80.92,"volume":568266,"rsi_14":69.58,"sma_20":81.16,"sma_60":78.83,"sma_120":80.52},{"date":"2025-06-12","open":80.81,"high":81.38,"low":80.69,"close":81.38,"volume":606428,"rsi_14":73.49,"sma_20":81.28,"sma_60":78.89,"sma_120":80.52},{"date":"2025-06-13","open":80.91,"high":81.22,"low":80.44,"close":80.63,"volume":484732,"rsi_14":68.83,"sma_20":81.33,"sma_60":78.92,"sma_120":80.52},{"date":"2025-06-16","open":80.95,"high":81.39,"low":80.91,"close":81.08,"volume":424754,"rsi_14":63.33,"sma_20":81.38,"sma_60":78.96,"sma_120":80.54},{"date":"2025-06-17","open":80.79,"high":80.99,"low":80.41,"close":80.47,"volume":866973,"rsi_14":62.36,"sma_20":81.38,"sma_60":78.99,"sma_120":80.54},{"date":"2025-06-18","open":80.57,"high":80.82,"low":80.22,"close":80.35,"volume":595351,"rsi_14":58.76,"sma_20":81.39,"sma_60":79.01,"sma_120":80.53},{"date":"2025-06-20","open":80.69,"high":80.76,"low":80.07,"close":80.25,"volume":515176,"rsi_14":57.37,"sma_20":81.46,"sma_60":79.02,"sma_120":80.53},{"date":"2025-06-23","open":80.34,"high":80.89,"low":79.97,"close":80.86,"volume":485981,"rsi_14":60.4,"sma_20":81.56,"sma_60":79.05,"sma_120":80.52},{"date":"2025-06-24","open":81.17,"high":81.55,"low":80.97,"close":81.4,"volume":919244,"rsi_14":60.69,"sma_20":81.71,"sma_60":79.09,"sma_120":80.53},{"date":"2025-06-25","open":81.46,"high":81.46,"low":81.05,"close":81.26,"volume":703912,"rsi_14":58.57,"sma_20":81.78,"sma_60":79.15,"sma_120":80.54},{"date":"2025-06-26","open":81.47,"high":81.81,"low":81.44,"close":81.73,"volume":607312,"rsi_14":63.73,"sma_20":81.9,"sma_60":79.2,"sma_120":80.56},{"date":"2025-06-27","open":81.94,"high":82.48,"low":81.85,"close":82.27,"volume":592650,"rsi_14":62.09,"sma_20":82.03,"sma_60":79.25,"sma_120":80.58},{"date":"2025-06-30","open":82.48,"high":82.73,"low":82.21,"close":82.56,"volume":417727,"rsi_14":64.39,"sma_20":82.18,"sma_60":79.31,"sma_120":80.6},{"date":"2025-07-01","open":82.43,"high":83.4,"low":82.43,"close":83.18,"volume":807144,"rsi_14":65.43,"sma_20":82.35,"sma_60":79.43,"sma_120":80.63},{"date":"2025-07-02","open":83.12,"high":83.52,"low":83.0,"close":83.52,"volume":660173,"rsi_14":69.46,"sma_20":82.5,"sma_60":79.62,"sma_120":80.66},{"date":"2025-07-03","open":83.63,"high":84.16,"low":83.63,"close":84.03,"volume":337611,"rsi_14":69.68,"sma_20":82.69,"sma_60":79.83,"sma_120":80.69},{"date":"2025-07-07","open":83.81,"high":83.9,"low":83.11,"close":83.52,"volume":517301,"rsi_14":72.59,"sma_20":82.87,"sma_60":80.06,"sma_120":80.73},{"date":"2025-07-08","open":83.52,"high":83.84,"low":83.46,"close":83.59,"volume":657433,"rsi_14":70.72,"sma_20":83.0,"sma_60":80.19,"sma_120":80.76},{"date":"2025-07-09","open":83.8,"high":84.04,"low":83.54,"close":83.99,"volume":561894,"rsi_14":80.85,"sma_20":83.16,"sma_60":80.37,"sma_120":80.8},{"date":"2025-07-10","open":84.08,"high":84.59,"low":83.92,"close":84.37,"volume":614112,"rsi_14":83.8,"sma_20":83.32,"sma_60":80.53,"sma_120":80.83},{"date":"2025-07-11","open":83.95,"high":84.06,"low":83.75,"close":83.94,"volume":434824,"rsi_14":79.26,"sma_20":83.46,"sma_60":80.67,"sma_120":80.86},{"date":"2025-07-14","open":83.81,"high":83.94,"low":83.6,"close":83.89,"volume":771938,"rsi_14":76.22,"sma_20":83.58,"sma_60":80.81,"sma_120":80.88},{"date":"2025-07-15","open":84.04,"high":84.15,"low":83.28,"close":83.3,"volume":641584,"rsi_14":65.68,"sma_20":83.71,"sma_60":80.97,"sma_120":80.89},{"date":"2025-07-16","open":83.42,"high":83.63,"low":82.77,"close":83.57,"volume":1380741,"rsi_14":71.16,"sma_20":83.82,"sma_60":81.13,"sma_120":80.9},{"date":"2025-07-17","open":83.58,"high":84.04,"low":83.54,"close":83.98,"volume":589080,"rsi_14":70.84,"sma_20":83.99,"sma_60":81.32,"sma_120":80.91},{"date":"2025-07-18","open":84.22,"high":84.31,"low":83.54,"close":83.7,"volume":541954,"rsi_14":63.89,"sma_20":84.16,"sma_60":81.48,"sma_120":80.92},{"date":"2025-07-21","open":83.75,"high":84.15,"low":83.7,"close":83.75,"volume":809972,"rsi_14":62.07,"sma_20":84.32,"sma_60":81.63,"sma_120":80.93},{"date":"2025-07-22","open":83.56,"high":83.96,"low":83.56,"close":83.87,"volume":474242,"rsi_14":57.83,"sma_20":84.47,"sma_60":81.76,"sma_120":80.94},{"date":"2025-07-23","open":84.19,"high":84.61,"low":84.04,"close":84.61,"volume":531836,"rsi_14":61.37,"sma_20":84.62,"sma_60":81.91,"sma_120":80.96},{"date":"2025-07-24","open":84.65,"high":84.92,"low":84.61,"close":84.62,"volume":587814,"rsi_14":56.91,"sma_20":84.79,"sma_60":82.05,"sma_120":80.98},{"date":"2025-07-25","open":84.74,"high":85.06,"low":84.66,"close":84.99,"volume":646234,"rsi_14":67.61,"sma_20":84.96,"sma_60":82.19,"sma_120":81.0},{"date":"2025-07-28","open":85.01,"high":85.06,"low":84.71,"close":84.91,"volume":591189,"rsi_14":65.03,"sma_20":85.09,"sma_60":82.33,"sma_120":81.03},{"date":"2025-07-29","open":84.86,"high":84.91,"low":84.53,"close":84.72,"volume":446552,"rsi_14":59.2,"sma_20":85.2,"sma_60":82.47,"sma_120":81.05},{"date":"2025-07-30","open":84.78,"high":84.82,"low":83.99,"close":84.36,"volume":507338,"rsi_14":49.88,"sma_20":85.26,"sma_60":82.58,"sma_120":81.07},{"date":"2025-07-31","open":84.77,"high":84.9,"low":83.84,"close":83.95,"volume":783375,"rsi_14":50.13,"sma_20":85.28,"sma_60":82.69,"sma_120":81.08},{"date":"2025-08-01","open":83.58,"high":83.7,"low":82.84,"close":83.1,"volume":1010385,"rsi_14":41.58,"sma_20":85.23,"sma_60":82.8,"sma_120":81.09},{"date":"2025-08-04","open":83.38,"high":84.2,"low":83.38,"close":84.2,"volume":1469899,"rsi_14":58.54,"sma_20":85.27,"sma_60":82.92,"sma_120":81.11},{"date":"2025-08-05","open":84.27,"high":84.38,"low":83.83,"close":84.0,"volume":904613,"rsi_14":54.18,"sma_20":85.29,"sma_60":83.03,"sma_120":81.12},{"date":"2025-08-06","open":84.25,"high":84.62,"low":84.04,"close":84.44,"volume":477533,"rsi_14":54.36,"sma_20":85.31,"sma_60":83.15,"sma_120":81.14},{"date":"2025-08-07","open":84.82,"high":84.9,"low":84.01,"close":84.3,"volume":891208,"rsi_14":55.95,"sma_20":85.31,"sma_60":83.23,"sma_120":81.15},{"date":"2025-08-08","open":84.47,"high":85.13,"low":84.47,"close":85.03,"volume":550181,"rsi_14":61.17,"sma_20":85.36,"sma_60":83.33,"sma_120":81.17},{"date":"2025-08-11","open":85.09,"high":85.18,"low":84.72,"close":84.87,"volume":649265,"rsi_14":58.63,"sma_20":85.41,"sma_60":83.42,"sma_120":81.19},{"date":"2025-08-12","open":85.13,"high":85.79,"low":85.12,"close":85.78,"volume":470507,"rsi_14":59.8,"sma_20":85.54,"sma_60":83.53,"sma_120":81.21},{"date":"2025-08-13","open":85.97,"high":86.27,"low":85.95,"close":86.25,"volume":687380,"rsi_14":62.71,"sma_20":85.67,"sma_60":83.62,"sma_120":81.24},{"date":"2025-08-14","open":85.88,"high":86.1,"low":85.71,"close":85.96,"volume":806708,"rsi_14":57.72,"sma_20":85.77,"sma_60":83.72,"sma_120":81.27},{"date":"2025-08-15","open":86.08,"high":86.16,"low":85.83,"close":85.85,"volume":575324,"rsi_14":57.81,"sma_20":85.88,"sma_60":83.81,"sma_120":81.3},{"date":"2025-08-18","open":85.87,"high":85.99,"low":85.74,"close":85.82,"volume":684940,"rsi_14":58.82,"sma_20":85.99,"sma_60":83.92,"sma_120":81.34},{"date":"2025-08-19","open":85.84,"high":86.25,"low":85.64,"close":85.84,"volume":774348,"rsi_14":62.63,"sma_20":86.09,"sma_60":84.04,"sma_120":81.37},{"date":"2025-08-20","open":85.87,"high":85.96,"low":85.47,"close":85.72,"volume":799320,"rsi_14":65.84,"sma_20":86.14,"sma_60":84.16,"sma_120":81.41},{"date":"2025-08-21","open":85.35,"high":85.68,"low":85.24,"close":85.45,"volume":980616,"rsi_14":73.66,"sma_20":86.19,"sma_60":84.25,"sma_120":81.44},{"date":"2025-08-22","open":85.7,"high":86.76,"low":85.7,"close":86.59,"volume":839926,"rsi_14":73.82,"sma_20":86.27,"sma_60":84.38,"sma_120":81.49},{"date":"2025-08-25","open":86.5,"high":86.5,"low":86.02,"close":86.02,"volume":578521,"rsi_14":68.81,"sma_20":86.33,"sma_60":84.48,"sma_120":81.54},{"date":"2025-08-26","open":86.02,"high":86.22,"low":85.9,"close":86.18,"volume":839407,"rsi_14":66.54,"sma_20":86.39,"sma_60":84.59,"sma_120":81.58},{"date":"2025-08-27","open":86.02,"high":86.45,"low":86.02,"close":86.38,"volume":743672,"rsi_14":69.71,"sma_20":86.49,"sma_60":84.7,"sma_120":81.64},{"date":"2025-08-28","open":86.48,"high":86.52,"low":86.1,"close":86.42,"volume":1090659,"rsi_14":64.94,"sma_20":86.61,"sma_60":84.8,"sma_120":81.68},{"date":"2025-08-29","open":86.34,"high":86.5,"low":86.04,"close":86.31,"volume":678841,"rsi_14":65.53,"sma_20":86.77,"sma_60":84.9,"sma_120":81.74},{"date":"2025-09-02","open":85.66,"high":85.92,"low":85.34,"close":85.92,"volume":636790,"rsi_14":50.77,"sma_20":86.86,"sma_60":85.0,"sma_120":81.81},{"date":"2025-09-03","open":85.99,"high":86.15,"low":85.59,"close":85.99,"volume":1052857,"rsi_14":44.96,"sma_20":86.95,"sma_60":85.08,"sma_120":81.88},{"date":"2025-09-04","open":85.99,"high":86.64,"low":85.95,"close":86.63,"volume":634569,"rsi_14":57.7,"sma_20":87.06,"sma_60":85.18,"sma_120":81.96},{"date":"2025-09-05","open":86.61,"high":86.82,"low":85.87,"close":86.23,"volume":1209357,"rsi_14":53.64,"sma_20":87.15,"sma_60":85.26,"sma_120":82.03},{"date":"2025-09-08","open":86.35,"high":86.37,"low":86.04,"close":86.34,"volume":606402,"rsi_14":55.34,"sma_20":87.22,"sma_60":85.35,"sma_120":82.09},{"date":"2025-09-09","open":86.32,"high":86.54,"low":86.16,"close":86.44,"volume":674712,"rsi_14":56.18,"sma_20":87.29,"sma_60":85.43,"sma_120":82.16},{"date":"2025-09-10","open":87.02,"high":87.17,"low":86.69,"close":86.89,"volume":644103,"rsi_14":61.9,"sma_20":87.34,"sma_60":85.53,"sma_120":82.22},{"date":"2025-09-11","open":87.07,"high":87.82,"low":86.95,"close":87.75,"volume":1190831,"rsi_14":71.46,"sma_20":87.41,"sma_60":85.64,"sma_120":82.3},{"date":"2025-09-12","open":87.66,"high":87.72,"low":87.4,"close":87.4,"volume":444588,"rsi_14":58.37,"sma_20":87.48,"sma_60":85.75,"sma_120":82.37},{"date":"2025-09-15","open":87.66,"high":87.68,"low":87.34,"close":87.52,"volume":475540,"rsi_14":68.01,"sma_20":87.56,"sma_60":85.87,"sma_120":82.44},{"date":"2025-09-16","open":87.73,"high":87.81,"low":87.44,"close":87.58,"volume":755728,"rsi_14":67.93,"sma_20":87.65,"sma_60":85.99,"sma_120":82.5},{"date":"2025-09-17","open":87.65,"high":88.12,"low":87.17,"close":87.68,"volume":476604,"rsi_14":67.01,"sma_20":87.74,"sma_60":86.1,"sma_120":82.57},{"date":"2025-09-18","open":87.83,"high":88.15,"low":87.64,"close":87.77,"volume":628744,"rsi_14":67.44,"sma_20":87.84,"sma_60":86.2,"sma_120":82.65},{"date":"2025-09-19","open":88.0,"high":88.08,"low":87.6,"close":87.97,"volume":397583,"rsi_14":71.18,"sma_20":87.96,"sma_60":86.31,"sma_120":82.73},{"date":"2025-09-22","open":87.82,"high":88.39,"low":87.76,"close":88.29,"volume":1523449,"rsi_14":80.61,"sma_20":88.04,"sma_60":86.42,"sma_120":82.81},{"date":"2025-09-23","open":88.27,"high":88.38,"low":87.91,"close":88.05,"volume":2085079,"rsi_14":75.55,"sma_20":88.14,"sma_60":86.52,"sma_120":82.88},{"date":"2025-09-24","open":88.05,"high":88.13,"low":87.68,"close":87.77,"volume":1291142,"rsi_14":65.42,"sma_20":88.22,"sma_60":86.6,"sma_120":82.96},{"date":"2025-09-25","open":87.39,"high":87.5,"low":86.99,"close":87.32,"volume":775134,"rsi_14":61.62,"sma_20":88.26,"sma_60":86.67,"sma_120":83.05},{"date":"2025-09-26","open":87.54,"high":87.91,"low":87.39,"close":87.78,"volume":635572,"rsi_14":64.73,"sma_20":88.32,"sma_60":86.74,"sma_120":83.18},{"date":"2025-09-29","open":88.02,"high":88.02,"low":87.47,"close":87.7,"volume":836305,"rsi_14":62.7,"sma_20":88.38,"sma_60":86.8,"sma_120":83.31},{"date":"2025-09-30","open":87.57,"high":88.02,"low":87.47,"close":87.98,"volume":1235688,"rsi_14":61.17,"sma_20":88.47,"sma_60":86.87,"sma_120":83.46},{"date":"2025-10-01","open":87.67,"high":88.23,"low":87.59,"close":88.14,"volume":753425,"rsi_14":53.08,"sma_20":88.57,"sma_60":86.94,"sma_120":83.56},{"date":"2025-10-02","open":88.16,"high":88.33,"low":87.78,"close":88.13,"volume":898610,"rsi_14":58.96,"sma_20":88.64,"sma_60":87.0,"sma_120":83.68},{"date":"2025-10-03","open":88.1,"high":88.66,"low":88.09,"close":88.28,"volume":911112,"rsi_14":59.35,"sma_20":88.74,"sma_60":87.07,"sma_120":83.8},{"date":"2025-10-06","open":88.41,"high":88.5,"low":88.18,"close":88.41,"volume":722122,"rsi_14":60.38,"sma_20":88.83,"sma_60":87.14,"sma_120":83.9},{"date":"2025-10-07","open":88.45,"high":88.59,"low":87.85,"close":88.03,"volume":1201035,"rsi_14":52.45,"sma_20":88.9,"sma_60":87.2,"sma_120":84.01},{"date":"2025-10-08","open":88.08,"high":88.27,"low":87.87,"close":88.16,"volume":729456,"rsi_14":52.99,"sma_20":88.96,"sma_60":87.28,"sma_120":84.12},{"date":"2025-10-09","open":88.23,"high":88.32,"low":87.53,"close":87.72,"volume":652527,"rsi_14":44.12,"sma_20":88.95,"sma_60":87.34,"sma_120":84.24},{"date":"2025-10-10","open":87.87,"high":88.07,"low":86.02,"close":86.04,"volume":1520513,"rsi_14":25.98,"sma_20":88.87,"sma_60":87.37,"sma_120":84.35},{"date":"2025-10-13","open":86.61,"high":87.14,"low":86.61,"close":86.99,"volume":1304865,"rsi_14":39.21,"sma_20":88.83,"sma_60":87.43,"sma_120":84.45},{"date":"2025-10-14","open":86.32,"high":87.8,"low":86.3,"close":87.51,"volume":1104624,"rsi_14":46.38,"sma_20":88.82,"sma_60":87.49,"sma_120":84.56},{"date":"2025-10-15","open":87.85,"high":88.32,"low":86.92,"close":87.63,"volume":875657,"rsi_14":52.88,"sma_20":88.81,"sma_60":87.54,"sma_120":84.65},{"date":"2025-10-16","open":87.76,"high":87.82,"low":86.67,"close":87.06,"volume":1219645,"rsi_14":43.56,"sma_20":88.76,"sma_60":87.58,"sma_120":84.74},{"date":"2025-10-17","open":86.98,"high":87.75,"low":86.95,"close":87.58,"volume":1097090,"rsi_14":49.02,"sma_20":88.73,"sma_60":87.63,"sma_120":84.84},{"date":"2025-10-20","open":87.79,"high":88.35,"low":87.79,"close":88.25,"volume":494962,"rsi_14":52.07,"sma_20":88.72,"sma_60":87.68,"sma_120":84.94},{"date":"2025-10-21","open":88.15,"high":88.35,"low":87.94,"close":88.23,"volume":994914,"rsi_14":50.71,"sma_20":88.72,"sma_60":87.73,"sma_120":85.03},{"date":"2025-10-22","open":88.33,"high":88.5,"low":87.77,"close":88.1,"volume":1086604,"rsi_14":49.77,"sma_20":88.73,"sma_60":87.78,"sma_120":85.13},{"date":"2025-10-23","open":88.27,"high":88.65,"low":88.17,"close":88.46,"volume":796370,"rsi_14":51.42,"sma_20":88.79,"sma_60":87.85,"sma_120":85.21},{"date":"2025-10-24","open":89.14,"high":89.14,"low":88.77,"close":88.83,"volume":1156886,"rsi_14":53.03,"sma_20":88.84,"sma_60":87.92,"sma_120":85.31},{"date":"2025-10-27","open":89.48,"high":89.62,"low":89.23,"close":89.6,"volume":582183,"rsi_14":60.85,"sma_20":88.94,"sma_60":88.03,"sma_120":85.41},{"date":"2025-10-28","open":89.81,"high":89.82,"low":89.42,"close":89.42,"volume":831850,"rsi_14":58.36,"sma_20":89.01,"sma_60":88.11,"sma_120":85.52},{"date":"2025-10-29","open":89.48,"high":89.52,"low":88.66,"close":89.04,"volume":1028650,"rsi_14":58.83,"sma_20":89.05,"sma_60":88.19,"sma_120":85.61},{"date":"2025-10-30","open":88.65,"high":89.08,"low":88.3,"close":88.33,"volume":895889,"rsi_14":67.87,"sma_20":89.06,"sma_60":88.25,"sma_120":85.7},{"date":"2025-10-31","open":88.5,"high":88.5,"low":87.85,"close":88.14,"volume":657006,"rsi_14":60.07,"sma_20":89.05,"sma_60":88.31,"sma_120":85.77},{"date":"2025-11-03","open":88.28,"high":88.28,"low":87.43,"close":87.84,"volume":770057,"rsi_14":52.69,"sma_20":89.02,"sma_60":88.36,"sma_120":85.84},{"date":"2025-11-04","open":87.25,"high":87.61,"low":87.1,"close":87.46,"volume":995014,"rsi_14":48.14,"sma_20":88.99,"sma_60":88.39,"sma_120":85.91},{"date":"2025-11-05","open":87.39,"high":88.0,"low":87.39,"close":87.57,"volume":1039880,"rsi_14":54.63,"sma_20":88.96,"sma_60":88.42,"sma_120":85.97},{"date":"2025-11-06","open":87.41,"high":87.49,"low":86.79,"close":86.93,"volume":1041288,"rsi_14":43.48,"sma_20":88.92,"sma_60":88.43,"sma_120":86.03},{"date":"2025-11-07","open":86.77,"high":87.26,"low":86.42,"close":87.26,"volume":1084136,"rsi_14":39.6,"sma_20":88.98,"sma_60":88.44,"sma_120":86.08},{"date":"2025-11-10","open":87.76,"high":88.13,"low":87.3,"close":88.04,"volume":624530,"rsi_14":48.08,"sma_20":89.03,"sma_60":88.47,"sma_120":86.14},{"date":"2025-11-11","open":87.93,"high":88.76,"low":87.93,"close":88.68,"volume":438529,"rsi_14":54.41,"sma_20":89.09,"sma_60":88.52,"sma_120":86.22},{"date":"2025-11-12","open":88.73,"high":88.84,"low":88.53,"close":88.71,"volume":479099,"rsi_14":51.78,"sma_20":89.14,"sma_60":88.56,"sma_120":86.3},{"date":"2025-11-13","open":88.42,"high":88.71,"low":87.72,"close":87.86,"volume":820773,"rsi_14":42.07,"sma_20":89.18,"sma_60":88.59,"sma_120":86.38},{"date":"2025-11-14","open":87.08,"high":88.18,"low":87.08,"close":87.87,"volume":815665,"rsi_14":34.11,"sma_20":89.19,"sma_60":88.63,"sma_120":86.44},{"date":"2025-11-17","open":87.7,"high":87.92,"low":86.67,"close":86.96,"volume":838685,"rsi_14":30.32,"sma_20":89.12,"sma_60":88.63,"sma_120":86.5},{"date":"2025-11-18","open":86.53,"high":87.07,"low":86.08,"close":86.64,"volume":927529,"rsi_14":30.56,"sma_20":89.04,"sma_60":88.63,"sma_120":86.56},{"date":"2025-11-19","open":86.52,"high":87.14,"low":86.33,"close":86.72,"volume":576625,"rsi_14":35.47,"sma_20":88.97,"sma_60":88.64,"sma_120":86.62},{"date":"2025-11-20","open":87.68,"high":87.95,"low":85.81,"close":85.89,"volume":698687,"rsi_14":31.79,"sma_20":88.84,"sma_60":88.63,"sma_120":86.66},{"date":"2025-11-21","open":86.14,"high":87.47,"low":86.11,"close":86.92,"volume":1090400,"rsi_14":43.35,"sma_20":88.74,"sma_60":88.63,"sma_120":86.72},{"date":"2025-11-24","open":87.14,"high":87.5,"low":86.78,"close":87.2,"volume":711861,"rsi_14":47.43,"sma_20":88.61,"sma_60":88.64,"sma_120":86.77},{"date":"2025-11-25","open":87.26,"high":88.44,"low":87.19,"close":88.28,"volume":938913,"rsi_14":54.04,"sma_20":88.55,"sma_60":88.68,"sma_120":86.84},{"date":"2025-11-26","open":88.57,"high":89.13,"low":88.54,"close":88.8,"volume":507167,"rsi_14":61.67,"sma_20":88.53,"sma_60":88.72,"sma_120":86.9},{"date":"2025-11-28","open":88.81,"high":89.15,"low":88.81,"close":89.12,"volume":285147,"rsi_14":61.67,"sma_20":88.57,"sma_60":88.76,"sma_120":86.97},{"date":"2025-12-01","open":88.65,"high":89.22,"low":88.65,"close":88.76,"volume":499182,"rsi_14":54.34,"sma_20":88.6,"sma_60":88.79,"sma_120":87.03},{"date":"2025-12-02","open":88.84,"high":88.96,"low":88.49,"close":88.71,"volume":449823,"rsi_14":49.55,"sma_20":88.64,"sma_60":88.83,"sma_120":87.09},{"date":"2025-12-03","open":88.59,"high":89.35,"low":88.56,"close":89.18,"volume":828160,"rsi_14":52.74,"sma_20":88.72,"sma_60":88.87,"sma_120":87.15},{"date":"2025-12-04","open":89.27,"high":89.39,"low":88.77,"close":89.1,"volume":949563,"rsi_14":59.15,"sma_20":88.79,"sma_60":88.9,"sma_120":87.22},{"date":"2025-12-05","open":89.14,"high":89.45,"low":89.0,"close":89.08,"volume":612698,"rsi_14":58.9,"sma_20":88.89,"sma_60":88.92,"sma_120":87.28},{"date":"2025-12-08","open":89.03,"high":89.03,"low":88.49,"close":88.67,"volume":491334,"rsi_14":63.93,"sma_20":88.96,"sma_60":88.94,"sma_120":87.34},{"date":"2025-12-09","open":88.63,"high":88.93,"low":88.54,"close":88.6,"volume":699079,"rsi_14":66.91,"sma_20":88.98,"sma_60":88.95,"sma_120":87.41},{"date":"2025-12-10","open":88.65,"high":89.36,"low":88.43,"close":89.24,"volume":832623,"rsi_14":69.97,"sma_20":89.01,"sma_60":88.97,"sma_120":87.48},{"date":"2025-12-11","open":88.94,"high":89.46,"low":88.7,"close":89.43,"volume":871149,"rsi_14":81.67,"sma_20":89.04,"sma_60":89.0,"sma_120":87.55},{"date":"2025-12-12","open":89.3,"high":89.41,"low":88.51,"close":88.77,"volume":1163543,"rsi_14":67.32,"sma_20":89.08,"sma_60":89.01,"sma_120":87.6},{"date":"2025-12-15","open":89.12,"high":89.13,"low":88.45,"close":88.62,"volume":687077,"rsi_14":64.05,"sma_20":89.11,"sma_60":89.01,"sma_120":87.66},{"date":"2025-12-16","open":88.43,"high":88.57,"low":87.82,"close":88.14,"volume":665283,"rsi_14":48.44,"sma_20":89.17,"sma_60":89.01,"sma_120":87.71},{"date":"2025-12-17","open":88.27,"high":88.3,"low":87.6,"close":87.64,"volume":831392,"rsi_14":36.91,"sma_20":89.22,"sma_60":88.99,"sma_120":87.76},{"date":"2025-12-18","open":88.12,"high":88.51,"low":87.73,"close":87.93,"volume":779679,"rsi_14":36.34,"sma_20":89.27,"sma_60":88.99,"sma_120":87.8},{"date":"2025-12-19","open":88.09,"high":88.62,"low":88.09,"close":88.53,"volume":846995,"rsi_14":47.54,"sma_20":89.4,"sma_60":89.01,"sma_120":87.84},{"date":"2025-12-22","open":88.75,"high":89.13,"low":88.75,"close":89.06,"volume":477480,"rsi_14":53.49,"sma_20":89.51,"sma_60":89.03,"sma_120":87.88},{"date":"2025-12-23","open":88.89,"high":89.39,"low":88.89,"close":89.33,"volume":428740,"rsi_14":51.52,"sma_20":89.61,"sma_60":89.05,"sma_120":87.92},{"date":"2025-12-24","open":89.33,"high":89.8,"low":89.3,"close":89.72,"volume":304644,"rsi_14":55.89,"sma_20":89.69,"sma_60":89.08,"sma_120":87.97},{"date":"2025-12-26","open":89.74,"high":89.89,"low":89.6,"close":89.77,"volume":309827,"rsi_14":54.24,"sma_20":89.72,"sma_60":89.1,"sma_120":88.02},{"date":"2025-12-29","open":89.45,"high":89.67,"low":89.28,"close":89.48,"volume":388933,"rsi_14":55.52,"sma_20":89.73,"sma_60":89.12,"sma_120":88.06},{"date":"2025-12-30","open":89.44,"high":89.6,"low":89.34,"close":89.41,"volume":530245,"rsi_14":55.58,"sma_20":89.75,"sma_60":89.13,"sma_120":88.1},{"date":"2025-12-31","open":89.38,"high":89.43,"low":88.8,"close":88.8,"volume":377478,"rsi_14":43.54,"sma_20":89.74,"sma_60":89.13,"sma_120":88.13},{"date":"2026-01-02","open":89.13,"high":89.18,"low":88.72,"close":89.1,"volume":1140778,"rsi_14":44.8,"sma_20":89.73,"sma_60":89.15,"sma_120":88.17},{"date":"2026-01-05","open":89.39,"high":89.77,"low":89.39,"close":89.6,"volume":804527,"rsi_14":55.85,"sma_20":89.74,"sma_60":89.16,"sma_120":88.22},{"date":"2026-01-06","open":89.61,"high":90.09,"low":89.61,"close":89.99,"volume":696531,"rsi_14":60.55,"sma_20":89.78,"sma_60":89.2,"sma_120":88.27},{"date":"2026-01-07","open":90.08,"high":90.08,"low":89.59,"close":89.63,"volume":727880,"rsi_14":61.91,"sma_20":89.81,"sma_60":89.25,"sma_120":88.31},{"date":"2026-01-08","open":89.43,"high":90.03,"low":89.4,"close":89.96,"volume":527072,"rsi_14":70.49,"sma_20":89.87,"sma_60":89.29,"sma_120":88.36},{"date":"2026-01-09","open":90.13,"high":90.8,"low":90.04,"close":90.65,"volume":777474,"rsi_14":72.66,"sma_20":89.93,"sma_60":89.34,"sma_120":88.41},{"date":"2026-01-12","open":90.43,"high":90.85,"low":90.2,"close":90.75,"volume":503592,"rsi_14":69.9,"sma_20":89.98,"sma_60":89.39,"sma_120":88.47},{"date":"2026-01-13","open":90.75,"high":90.79,"low":90.24,"close":90.52,"volume":935822,"rsi_14":63.08,"sma_20":90.06,"sma_60":89.44,"sma_120":88.51},{"date":"2026-01-14","open":90.32,"high":90.41,"low":89.92,"close":90.41,"volume":1164145,"rsi_14":59.26,"sma_20":90.14,"sma_60":89.48,"sma_120":88.55},{"date":"2026-01-15","open":90.81,"high":90.81,"low":90.37,"close":90.48,"volume":754191,"rsi_14":56.31,"sma_20":90.25,"sma_60":89.51,"sma_120":88.6},{"date":"2026-01-16","open":90.54,"high":90.59,"low":90.19,"close":90.37,"volume":775275,"rsi_14":57.11,"sma_20":90.37,"sma_60":89.54,"sma_120":88.64},{"date":"2026-01-20","open":89.23,"high":89.57,"low":88.76,"close":88.89,"volume":1298457,"rsi_14":44.51,"sma_20":90.41,"sma_60":89.55,"sma_120":88.67},{"date":"2026-01-21","open":89.1,"high":90.25,"low":89.07,"close":89.88,"volume":1499135,"rsi_14":53.7,"sma_20":90.47,"sma_60":89.57,"sma_120":88.71},{"date":"2026-01-22","open":90.21,"high":90.5,"low":90.0,"close":90.13,"volume":1124518,"rsi_14":61.2,"sma_20":90.51,"sma_60":89.58,"sma_120":88.75},{"date":"2026-01-23","open":90.13,"high":90.38,"low":90.0,"close":90.26,"volume":882900,"rsi_14":60.0,"sma_20":90.54,"sma_60":89.59,"sma_120":88.81},{"date":"2026-01-26","open":90.46,"high":90.88,"low":90.46,"close":90.76,"volume":483400,"rsi_14":60.07,"sma_20":90.58,"sma_60":89.61,"sma_120":88.86},{"date":"2026-01-27","open":90.58,"high":90.83,"low":90.5,"close":90.7,"volume":691800,"rsi_14":56.26,"sma_20":90.63,"sma_60":89.63,"sma_120":88.91},{"date":"2026-01-28","open":90.79,"high":90.97,"low":90.51,"close":90.71,"volume":860500,"rsi_14":60.27,"sma_20":90.69,"sma_60":89.66,"sma_120":88.96},{"date":"2026-01-29","open":90.85,"high":91.1,"low":89.89,"close":90.94,"volume":756100,"rsi_14":59.49,"sma_20":90.77,"sma_60":89.7,"sma_120":89.01},{"date":"2026-01-30","open":90.64,"high":91.06,"low":90.19,"close":90.94,"volume":2180900,"rsi_14":52.98,"sma_20":90.87,"sma_60":89.75,"sma_120":89.05},{"date":"2026-02-02","open":90.75,"high":91.6,"low":90.71,"close":91.45,"volume":570000,"rsi_14":57.11,"sma_20":90.99,"sma_60":89.81,"sma_120":89.1},{"date":"2026-02-03","open":91.33,"high":91.77,"low":90.69,"close":91.24,"volume":1079500,"rsi_14":57.35,"sma_20":91.07,"sma_60":89.87,"sma_120":89.14},{"date":"2026-02-04","open":91.49,"high":91.77,"low":91.03,"close":91.48,"volume":1103200,"rsi_14":60.86,"sma_20":91.14,"sma_60":89.94,"sma_120":89.18},{"date":"2026-02-05","open":90.97,"high":91.22,"low":90.55,"close":90.67,"volume":1091900,"rsi_14":51.42,"sma_20":91.2,"sma_60":89.99,"sma_120":89.22},{"date":"2026-02-06","open":91.16,"high":92.61,"low":91.16,"close":92.41,"volume":672800,"rsi_14":64.0,"sma_20":91.32,"sma_60":90.06,"sma_120":89.27},{"date":"2026-02-09","open":92.35,"high":93.02,"low":92.35,"close":92.86,"volume":609900,"rsi_14":81.99,"sma_20":91.43,"sma_60":90.12,"sma_120":89.32},{"date":"2026-02-10","open":92.84,"high":93.04,"low":92.53,"close":92.59,"volume":679041,"rsi_14":71.43,"sma_20":90.66,"sma_60":89.63,"sma_120":88.83},{"date":"2026-02-11","open":93.03,"high":93.18,"low":92.64,"close":93.0,"volume":516172,"rsi_14":71.14,"sma_20":90.81,"sma_60":89.68,"sma_120":88.9},{"date":"2026-02-12","open":93.26,"high":93.37,"low":91.84,"close":91.88,"volume":947848,"rsi_14":60.71,"sma_20":90.92,"sma_60":89.72,"sma_120":88.96},{"date":"2026-02-13","open":91.88,"high":92.51,"low":91.62,"close":91.99,"volume":901394,"rsi_14":63.77,"sma_20":91.04,"sma_60":89.78,"sma_120":89.02},{"date":"2026-02-17","open":91.98,"high":92.2,"low":91.22,"close":91.98,"volume":1117310,"rsi_14":60.42,"sma_20":91.87,"sma_60":90.49,"sma_120":89.56},{"date":"2026-02-18","open":92.21,"high":92.62,"low":92.01,"close":92.35,"volume":919200,"rsi_14":62.6,"sma_20":92.04,"sma_60":90.57,"sma_120":89.61},{"date":"2026-02-19","open":92.15,"high":92.39,"low":91.81,"close":92.06,"volume":860700,"rsi_14":58.55,"sma_20":92.15,"sma_60":90.67,"sma_120":89.65},{"date":"2026-02-20","open":91.79,"high":92.6,"low":91.74,"close":92.54,"volume":663153,"rsi_14":61.35,"sma_20":92.27,"sma_60":90.76,"sma_120":89.7},{"date":"2026-02-23","open":92.35,"high":92.83,"low":91.74,"close":91.99,"volume":581900,"rsi_14":53.79,"sma_20":92.36,"sma_60":90.84,"sma_120":89.74},{"date":"2026-02-24","open":91.95,"high":92.58,"low":91.84,"close":92.48,"volume":650605,"rsi_14":60.27,"sma_20":91.52,"sma_60":89.99,"sma_120":89.19},{"date":"2026-02-25","open":92.84,"high":93.03,"low":92.62,"close":92.96,"volume":613144,"rsi_14":59.42,"sma_20":92.55,"sma_60":90.97,"sma_120":89.84},{"date":"2026-02-26","open":93.01,"high":93.01,"low":92.07,"close":92.52,"volume":699139,"rsi_14":61.85,"sma_20":91.81,"sma_60":90.16,"sma_120":89.29},{"date":"2026-02-27","open":91.85,"high":92.5,"low":91.82,"close":92.46,"volume":822018,"rsi_14":61.07,"sma_20":91.95,"sma_60":90.24,"sma_120":89.34},{"date":"2026-03-02","open":91.69,"high":92.74,"low":91.69,"close":92.47,"volume":1349959,"rsi_14":45.56,"sma_20":92.79,"sma_60":91.13,"sma_120":89.98},{"date":"2026-03-03","open":91.06,"high":91.89,"low":90.39,"close":91.65,"volume":1881863,"rsi_14":41.1,"sma_20":92.79,"sma_60":91.17,"sma_120":90.02},{"date":"2026-03-04","open":91.78,"high":92.09,"low":91.34,"close":91.86,"volume":1313768,"rsi_14":63.56,"sma_20":92.17,"sma_60":90.4,"sma_120":89.48},{"date":"2026-03-05","open":91.37,"high":91.63,"low":90.4,"close":91.1,"volume":1933744,"rsi_14":55.92,"sma_20":92.19,"sma_60":90.45,"sma_120":89.52},{"date":"2026-03-06","open":90.12,"high":90.32,"low":89.51,"close":89.97,"volume":1691347,"rsi_14":28.62,"sma_20":92.17,"sma_60":90.47,"sma_120":89.55},{"date":"2026-03-09","open":89.1,"high":90.67,"low":88.69,"close":90.53,"volume":2617972,"rsi_14":38.65,"sma_20":92.67,"sma_60":91.28,"sma_120":90.12},{"date":"2026-03-10","open":90.44,"high":91.15,"low":90.05,"close":90.34,"volume":2136874,"rsi_14":34.0,"sma_20":92.54,"sma_60":91.3,"sma_120":90.13},{"date":"2026-03-11","open":90.4,"high":90.59,"low":89.93,"close":90.3,"volume":1583987,"rsi_14":33.89,"sma_20":92.23,"sma_60":90.64,"sma_120":89.64},{"date":"2026-03-12","open":89.76,"high":89.8,"low":89.11,"close":89.11,"volume":1496794,"rsi_14":24.78,"sma_20":92.22,"sma_60":91.31,"sma_120":90.16},{"date":"2026-03-13","open":89.54,"high":89.88,"low":88.51,"close":88.64,"volume":1629249,"rsi_14":19.6,"sma_20":92.11,"sma_60":90.71,"sma_120":89.67},{"date":"2026-03-16","open":89.31,"high":89.69,"low":89.12,"close":89.4,"volume":1168482,"rsi_14":28.41,"sma_20":91.95,"sma_60":90.74,"sma_120":89.69},{"date":"2026-03-17","open":89.8,"high":90.01,"low":89.41,"close":89.41,"volume":1079341,"rsi_14":23.4,"sma_20":91.76,"sma_60":90.75,"sma_120":89.72},{"date":"2026-03-18","open":89.09,"high":89.14,"low":87.95,"close":87.98,"volume":1029228,"rsi_14":20.36,"sma_20":91.56,"sma_60":90.73,"sma_120":89.73},{"date":"2026-03-19","open":87.45,"high":88.14,"low":87.27,"close":87.71,"volume":2077409,"rsi_14":19.82,"sma_20":91.34,"sma_60":90.7,"sma_120":89.73},{"date":"2026-03-20","open":87.63,"high":87.66,"low":86.28,"close":86.68,"volume":1783953,"rsi_14":17.43,"sma_20":91.08,"sma_60":90.66,"sma_120":89.73},{"date":"2026-03-23","open":87.86,"high":88.45,"low":87.41,"close":87.63,"volume":2443420,"rsi_14":27.75,"sma_20":90.83,"sma_60":90.64,"sma_120":89.74},{"date":"2026-03-24","open":87.07,"high":87.99,"low":87.04,"close":87.51,"volume":2162939,"rsi_14":25.61,"sma_20":90.58,"sma_60":90.61,"sma_120":89.74},{"date":"2026-03-25","open":88.12,"high":88.37,"low":87.56,"close":87.86,"volume":1384508,"rsi_14":30.96,"sma_20":90.32,"sma_60":90.58,"sma_120":89.74},{"date":"2026-03-26","open":87.44,"high":87.7,"low":86.5,"close":86.55,"volume":1426909,"rsi_14":29.74,"sma_20":90.01,"sma_60":90.53,"sma_120":89.73},{"date":"2026-03-27","open":86.3,"high":86.35,"low":85.28,"close":85.43,"volume":1621123,"rsi_14":21.99,"sma_20":89.65,"sma_60":90.47,"sma_120":89.7},{"date":"2026-03-30","open":86.14,"high":86.18,"low":85.0,"close":85.28,"volume":2034751,"rsi_14":22.08,"sma_20":89.28,"sma_60":90.41,"sma_120":89.68},{"date":"2026-03-31","open":86.22,"high":87.54,"low":86.04,"close":87.46,"volume":1986205,"rsi_14":36.91,"sma_20":89.06,"sma_60":90.37,"sma_120":89.67},{"date":"2026-04-01","open":87.78,"high":88.14,"low":87.6,"close":87.71,"volume":1406755,"rsi_14":42.56,"sma_20":88.84,"sma_60":90.33,"sma_120":89.66},{"date":"2026-04-02","open":86.71,"high":87.97,"low":86.63,"close":87.68,"volume":852006,"rsi_14":44.4,"sma_20":88.66,"sma_60":90.31,"sma_120":89.66},{"date":"2026-04-06","open":87.62,"high":88.05,"low":87.53,"close":88.05,"volume":742771,"rsi_14":42.19,"sma_20":88.56,"sma_60":90.29,"sma_120":89.65},{"date":"2026-04-07","open":87.94,"high":88.01,"low":87.17,"close":88.01,"volume":1001527,"rsi_14":41.96,"sma_20":88.42,"sma_60":90.28,"sma_120":89.64},{"date":"2026-04-08","open":89.8,"high":90.08,"low":89.45,"close":90.08,"volume":818888,"rsi_14":59.27,"sma_20":88.4,"sma_60":90.31,"sma_120":89.65},{"date":"2026-04-09","open":89.8,"high":90.57,"low":89.71,"close":90.39,"volume":589614,"rsi_14":62.0,"sma_20":88.39,"sma_60":90.34,"sma_120":89.67},{"date":"2026-04-10","open":90.62,"high":90.69,"low":89.91,"close":90.02,"volume":386854,"rsi_14":66.23,"sma_20":88.43,"sma_60":90.36,"sma_120":89.69},{"date":"2026-04-13","open":89.81,"high":90.84,"low":89.63,"close":90.82,"volume":577474,"rsi_14":65.67,"sma_20":88.53,"sma_60":90.38,"sma_120":89.71},{"date":"2026-04-14","open":91.03,"high":91.73,"low":90.94,"close":91.73,"volume":426549,"rsi_14":69.41,"sma_20":88.64,"sma_60":90.41,"sma_120":89.73},{"date":"2026-04-15","open":91.85,"high":92.27,"low":91.64,"close":92.2,"volume":634505,"rsi_14":69.78,"sma_20":88.77,"sma_60":90.45,"sma_120":89.76},{"date":"2026-04-16","open":92.24,"high":92.58,"low":92.16,"close":92.42,"volume":587291,"rsi_14":81.65,"sma_20":88.99,"sma_60":90.49,"sma_120":89.8},{"date":"2026-04-17","open":93.14,"high":93.85,"low":92.79,"close":93.63,"volume":984440,"rsi_14":93.73,"sma_20":89.27,"sma_60":90.55,"sma_120":89.84},{"date":"2026-04-20","open":93.41,"high":93.57,"low":93.27,"close":93.5,"volume":463072,"rsi_14":93.93,"sma_20":89.61,"sma_60":90.62,"sma_120":89.88},{"date":"2026-04-21","open":93.81,"high":93.86,"low":92.87,"close":93.04,"volume":664751,"rsi_14":86.55,"sma_20":89.87,"sma_60":90.68,"sma_120":89.91},{"date":"2026-04-22","open":93.51,"high":93.65,"low":93.4,"close":93.64,"volume":535205,"rsi_14":87.14,"sma_20":90.17,"sma_60":90.76,"sma_120":89.95},{"date":"2026-04-23","open":93.34,"high":93.79,"low":92.63,"close":93.39,"volume":1082389,"rsi_14":84.81,"sma_20":90.44,"sma_60":90.82,"sma_120":89.99},{"date":"2026-04-24","open":93.4,"high":93.67,"low":93.15,"close":93.6,"volume":698591,"rsi_14":84.51,"sma_20":90.79,"sma_60":90.87,"sma_120":90.03},{"date":"2026-04-27","open":93.4,"high":93.64,"low":93.32,"close":93.54,"volume":340636,"rsi_14":83.58,"sma_20":91.2,"sma_60":90.93,"sma_120":90.09},{"date":"2026-04-28","open":93.34,"high":93.45,"low":93.11,"close":93.22,"volume":510589,"rsi_14":74.06,"sma_20":91.59,"sma_60":90.98,"sma_120":90.14},{"date":"2026-04-29","open":93.18,"high":93.18,"low":92.71,"close":93.09,"volume":567514,"rsi_14":71.22,"sma_20":91.87,"sma_60":91.02,"sma_120":90.18},{"date":"2026-04-30","open":93.09,"high":93.82,"low":92.88,"close":93.58,"volume":496844,"rsi_14":77.6,"sma_20":92.16,"sma_60":91.06,"sma_120":90.22},{"date":"2026-05-01","open":93.91,"high":94.22,"low":93.55,"close":93.55,"volume":914390,"rsi_14":73.97,"sma_20":92.45,"sma_60":91.1,"sma_120":90.27},{"date":"2026-05-04","open":93.36,"high":93.58,"low":92.76,"close":93.09,"volume":952726,"rsi_14":62.7,"sma_20":92.7,"sma_60":91.14,"sma_120":90.31},{"date":"2026-05-05","open":93.44,"high":93.83,"low":93.25,"close":93.65,"volume":530883,"rsi_14":63.27,"sma_20":92.98,"sma_60":91.19,"sma_120":90.35},{"date":"2026-05-06","open":94.16,"high":94.96,"low":94.05,"close":94.87,"volume":663690,"rsi_14":69.19,"sma_20":93.22,"sma_60":91.26,"sma_120":90.4},{"date":"2026-05-07","open":95.03,"high":95.07,"low":94.39,"close":94.51,"volume":625641,"rsi_14":57.57,"sma_20":93.42,"sma_60":91.35,"sma_120":90.45},{"date":"2026-05-08","open":94.73,"high":94.98,"low":94.54,"close":94.67,"volume":392153,"rsi_14":60.22,"sma_20":93.65,"sma_60":91.42,"sma_120":90.5},{"date":"2026-05-11","open":94.34,"high":94.84,"low":94.34,"close":94.69,"volume":420307,"rsi_14":65.99,"sma_20":93.84,"sma_60":91.49,"sma_120":90.54},{"date":"2026-05-12","open":94.57,"high":94.94,"low":94.21,"close":94.87,"volume":466393,"rsi_14":62.83,"sma_20":94.0,"sma_60":91.53,"sma_120":90.58},{"date":"2026-05-13","open":94.81,"high":95.46,"low":94.7,"close":95.34,"volume":624494,"rsi_14":69.83,"sma_20":94.15,"sma_60":91.56,"sma_120":90.62},{"date":"2026-05-14","open":95.66,"high":96.53,"low":95.66,"close":96.33,"volume":324034,"rsi_14":74.14,"sma_20":94.34,"sma_60":91.63,"sma_120":90.68},{"date":"2026-05-15","open":95.82,"high":95.9,"low":95.37,"close":95.46,"volume":529619,"rsi_14":65.29,"sma_20":94.43,"sma_60":91.68,"sma_120":90.73},{"date":"2026-05-18","open":95.43,"high":95.55,"low":94.87,"close":95.43,"volume":725312,"rsi_14":68.45,"sma_20":94.52,"sma_60":91.74,"sma_120":90.79},{"date":"2026-05-19","open":95.06,"high":95.4,"low":94.83,"close":94.95,"volume":657764,"rsi_14":64.67,"sma_20":94.61,"sma_60":91.77,"sma_120":90.84},{"date":"2026-05-20","open":94.96,"high":95.65,"low":94.79,"close":95.53,"volume":583513,"rsi_14":65.16,"sma_20":94.71,"sma_60":91.82,"sma_120":90.9},{"date":"2026-05-21","open":95.14,"high":95.87,"low":95.01,"close":95.63,"volume":528751,"rsi_14":66.0,"sma_20":94.81,"sma_60":91.86,"sma_120":90.97},{"date":"2026-05-22","open":96.08,"high":96.32,"low":95.85,"close":95.99,"volume":505684,"rsi_14":72.7,"sma_20":94.93,"sma_60":91.91,"sma_120":91.04},{"date":"2026-05-26","open":96.19,"high":96.33,"low":95.86,"close":96.05,"volume":491419,"rsi_14":70.09,"sma_20":95.05,"sma_60":91.97,"sma_120":91.1},{"date":"2026-05-27","open":96.01,"high":96.32,"low":95.93,"close":96.19,"volume":355576,"rsi_14":63.31,"sma_20":95.2,"sma_60":92.02,"sma_120":91.17},{"date":"2026-05-28","open":96.18,"high":96.66,"low":95.99,"close":96.61,"volume":517261,"rsi_14":71.22,"sma_20":95.37,"sma_60":92.1,"sma_120":91.23},{"date":"2026-05-29","open":96.66,"high":97.04,"low":96.63,"close":96.83,"volume":721048,"rsi_14":71.57,"sma_20":95.53,"sma_60":92.18,"sma_120":91.29},{"date":"2026-06-01","open":96.83,"high":97.54,"low":96.77,"close":97.43,"volume":780988,"rsi_14":74.59,"sma_20":95.72,"sma_60":92.28,"sma_120":91.36},{"date":"2026-06-02","open":97.27,"high":97.72,"low":97.27,"close":97.68,"volume":471139,"rsi_14":74.95,"sma_20":95.95,"sma_60":92.4,"sma_120":91.44},{"date":"2026-06-03","open":97.46,"high":97.46,"low":96.87,"close":96.88,"volume":551341,"rsi_14":62.65,"sma_20":96.11,"sma_60":92.5,"sma_120":91.52},{"date":"2026-06-04","open":96.96,"high":97.66,"low":96.94,"close":97.56,"volume":370639,"rsi_14":60.57,"sma_20":96.24,"sma_60":92.62,"sma_120":91.6},{"date":"2026-06-05","open":97.16,"high":97.21,"low":95.45,"close":95.67,"volume":776959,"rsi_14":51.21,"sma_20":96.3,"sma_60":92.7,"sma_120":91.67},{"date":"2026-06-08","open":96.12,"high":96.39,"low":95.6,"close":95.65,"volume":486832,"rsi_14":51.29,"sma_20":96.35,"sma_60":92.81,"sma_120":91.75},{"date":"2026-06-09","open":96.05,"high":96.56,"low":94.27,"close":95.7,"volume":710828,"rsi_14":55.68,"sma_20":96.39,"sma_60":92.92,"sma_120":91.81},{"date":"2026-06-10","open":95.29,"high":95.98,"low":94.46,"close":94.48,"volume":2055791,"rsi_14":41.91,"sma_20":96.37,"sma_60":93.0,"sma_120":92.16},{"date":"2026-06-11","open":94.58,"high":95.67,"low":94.1,"close":95.32,"volume":1000256,"rsi_14":47.61,"sma_20":96.37,"sma_60":93.1,"sma_120":91.92},{"date":"2026-06-12","open":95.61,"high":96.09,"low":95.09,"close":95.8,"volume":689621,"rsi_14":48.37,"sma_20":96.34,"sma_60":93.22,"sma_120":91.98},{"date":"2026-06-15","open":96.67,"high":97.19,"low":96.66,"close":96.85,"volume":565385,"rsi_14":54.6,"sma_20":96.41,"sma_60":93.37,"sma_120":92.04},{"date":"2026-06-16","open":96.85,"high":97.01,"low":96.48,"close":96.57,"volume":356318,"rsi_14":52.15,"sma_20":96.46,"sma_60":93.53,"sma_120":92.1},{"date":"2026-06-17","open":96.45,"high":96.58,"low":94.82,"close":95.09,"volume":930751,"rsi_14":42.32,"sma_20":96.46,"sma_60":93.65,"sma_120":92.15},{"date":"2026-06-18","open":95.82,"high":95.86,"low":95.44,"close":95.63,"volume":507414,"rsi_14":44.13,"sma_20":96.47,"sma_60":93.78,"sma_120":92.19},{"date":"2026-06-22","open":95.48,"high":95.95,"low":95.15,"close":95.32,"volume":549292,"rsi_14":39.38,"sma_20":96.45,"sma_60":93.9,"sma_120":92.53},{"date":"2026-06-23","open":94.56,"high":94.96,"low":94.27,"close":94.44,"volume":595704,"rsi_14":34.6,"sma_20":96.37,"sma_60":94.03,"sma_120":92.28},{"date":"2026-06-24","open":94.42,"high":95.11,"low":94.13,"close":94.39,"volume":696832,"rsi_14":37.28,"sma_20":96.29,"sma_60":94.18,"sma_120":92.32},{"date":"2026-06-25","open":94.64,"high":95.17,"low":94.17,"close":94.5,"volume":806222,"rsi_14":32.35,"sma_20":96.19,"sma_60":94.33,"sma_120":92.37},{"date":"2026-06-26","open":94.19,"high":95.03,"low":94.13,"close":94.55,"volume":436567,"rsi_14":41.23,"sma_20":96.08,"sma_60":94.44,"sma_120":92.41},{"date":"2026-06-29","open":95.17,"high":95.34,"low":94.48,"close":95.28,"volume":619092,"rsi_14":46.69,"sma_20":96.0,"sma_60":94.56,"sma_120":92.45},{"date":"2026-06-30","open":95.31,"high":95.68,"low":95.15,"close":95.5,"volume":468483,"rsi_14":47.8,"sma_20":95.89,"sma_60":94.69,"sma_120":92.5},{"date":"2026-07-01","open":95.4,"high":95.96,"low":95.19,"close":95.43,"volume":953586,"rsi_14":55.62,"sma_20":95.77,"sma_60":94.81,"sma_120":92.55},{"date":"2026-07-02","open":95.63,"high":96.19,"low":95.07,"close":95.74,"volume":376525,"rsi_14":52.0,"sma_20":95.71,"sma_60":94.93,"sma_120":92.61},{"date":"2026-07-06","open":96.05,"high":96.25,"low":95.71,"close":96.12,"volume":390183,"rsi_14":51.25,"sma_20":95.63,"sma_60":95.03,"sma_120":92.67},{"date":"2026-07-07","open":96.24,"high":96.42,"low":95.94,"close":96.22,"volume":309008,"rsi_14":42.75,"sma_20":95.64,"sma_60":95.12,"sma_120":92.73},{"date":"2026-07-08","open":95.76,"high":95.98,"low":95.33,"close":95.85,"volume":419822,"rsi_14":42.06,"sma_20":95.65,"sma_60":95.21,"sma_120":92.79},{"date":"2026-07-09","open":95.84,"high":96.35,"low":95.72,"close":96.35,"volume":608267,"rsi_14":62.06,"sma_20":95.67,"sma_60":95.3,"sma_120":92.84},{"date":"2026-07-10","open":96.47,"high":97.01,"low":96.2,"close":96.95,"volume":632851,"rsi_14":62.55,"sma_20":95.79,"sma_60":95.38,"sma_120":92.9},{"date":"2026-07-13","open":96.86,"high":97.09,"low":96.38,"close":96.44,"volume":496410,"rsi_14":59.96,"sma_20":95.83,"sma_60":95.45,"sma_120":92.95},{"date":"2026-07-14","open":96.26,"high":96.34,"low":95.88,"close":96.14,"volume":607481,"rsi_14":68.16,"sma_20":95.84,"sma_60":95.51,"sma_120":93.0},{"date":"2026-07-15","open":96.31,"high":96.69,"low":96.25,"close":96.62,"volume":437732,"rsi_14":72.16,"sma_20":95.82,"sma_60":95.55,"sma_120":93.05},{"date":"2026-07-16","open":96.74,"high":97.11,"low":96.5,"close":96.81,"volume":424209,"rsi_14":74.01,"sma_20":95.83,"sma_60":95.6,"sma_120":93.11},{"date":"2026-07-17","open":95.98,"high":96.43,"low":95.66,"close":95.75,"volume":568298,"rsi_14":60.31,"sma_20":95.85,"sma_60":95.64,"sma_120":93.16},{"date":"2026-07-20","open":95.94,"high":96.11,"low":95.36,"close":95.45,"volume":457431,"rsi_14":51.58,"sma_20":95.84,"sma_60":95.67,"sma_120":93.21},{"date":"2026-07-21","open":95.81,"high":96.0,"low":95.44,"close":95.94,"volume":317322,"rsi_14":53.89,"sma_20":95.86,"sma_60":95.71,"sma_120":93.26},{"date":"2026-07-22","open":95.93,"high":96.26,"low":95.88,"close":95.98,"volume":623586,"rsi_14":54.88,"sma_20":95.93,"sma_60":95.74,"sma_120":93.31},{"date":"2026-07-23","open":95.07,"high":95.32,"low":94.57,"close":94.88,"volume":480895,"rsi_14":43.3,"sma_20":95.94,"sma_60":95.76,"sma_120":93.35},{"date":"2026-07-24","open":95.0,"high":95.74,"low":94.96,"close":95.32,"volume":633808,"rsi_14":43.83,"sma_20":95.99,"sma_60":95.79,"sma_120":93.39},{"date":"2026-07-27","open":96.06,"high":96.14,"low":95.31,"close":95.47,"volume":556814,"rsi_14":44.26,"sma_20":96.03,"sma_60":95.83,"sma_120":93.42},{"date":"2026-07-28","open":95.84,"high":96.56,"low":95.84,"close":96.29,"volume":389588,"rsi_14":52.68,"sma_20":96.08,"sma_60":95.87,"sma_120":93.46},{"date":"2026-07-29","open":96.19,"high":96.47,"low":95.0,"close":95.1,"volume":535193,"rsi_14":41.32,"sma_20":96.06,"sma_60":95.89,"sma_120":93.5},{"date":"2026-07-30","open":95.44,"high":95.98,"low":95.12,"close":95.94,"volume":582649,"rsi_14":43.11,"sma_20":96.08,"sma_60":95.93,"sma_120":93.54},{"date":"2026-07-31","open":95.9,"high":96.56,"low":95.18,"close":96.41,"volume":750885,"rsi_14":49.36,"sma_20":96.11,"sma_60":95.97,"sma_120":93.58},{"date":"2026-08-03","open":96.82,"high":97.89,"low":96.82,"close":97.73,"volume":519589,"rsi_14":58.62,"sma_20":96.18,"sma_60":96.02,"sma_120":93.7},{"date":"2026-08-04","open":97.94,"high":99.42,"low":97.91,"close":99.2,"volume":771977,"rsi_14":62.79,"sma_20":96.33,"sma_60":96.09,"sma_120":93.75},{"date":"2026-08-05","open":99.89,"high":99.96,"low":99.26,"close":99.28,"volume":609481,"rsi_14":62.41,"sma_20":96.5,"sma_60":96.16,"sma_120":93.8},{"date":"2026-08-06","open":99.66,"high":99.86,"low":99.19,"close":99.39,"volume":1691608,"rsi_14":70.43,"sma_20":96.65,"sma_60":96.24,"sma_120":93.86},{"date":"2026-08-07","open":99.56,"high":100.01,"low":99.5,"close":99.96,"volume":512246,"rsi_14":74.64,"sma_20":96.8,"sma_60":96.32,"sma_120":93.92},{"date":"2026-08-10","open":99.99,"high":100.23,"low":99.83,"close":100.05,"volume":364394,"rsi_14":73.46,"sma_20":96.97,"sma_60":96.39,"sma_120":93.98},{"date":"2026-08-11","open":100.28,"high":100.31,"low":99.72,"close":99.77,"volume":597244,"rsi_14":71.03,"sma_20":97.15,"sma_60":96.44,"sma_120":94.04},{"date":"2026-08-12","open":100.07,"high":100.07,"low":99.7,"close":99.96,"volume":473849},{"date":"2026-08-13","open":100.16,"high":100.53,"low":99.97,"close":100.26,"volume":486298,"rsi_14":81.2,"sma_20":97.48,"sma_60":96.59,"sma_120":94.16},{"date":"2026-08-14","open":100.21,"high":100.28,"low":99.9,"close":99.98,"volume":444157,"rsi_14":77.99,"sma_20":97.69,"sma_60":96.67,"sma_120":94.22},{"date":"2026-08-17","open":99.74,"high":99.81,"low":99.41,"close":99.41,"volume":346299,"rsi_14":70.14,"sma_20":97.89,"sma_60":96.73,"sma_120":94.27},{"date":"2026-08-18","open":99.16,"high":99.24,"low":98.99,"close":99.02,"volume":558711,"rsi_14":78.08,"sma_20":98.04,"sma_60":96.78,"sma_120":94.32},{"date":"2026-08-19","open":99.36,"high":99.99,"low":99.3,"close":99.41,"volume":545837,"rsi_14":76.61,"sma_20":98.21,"sma_60":96.83,"sma_120":94.37},{"date":"2026-08-20","open":99.0,"high":99.29,"low":98.53,"close":98.59,"volume":445503,"rsi_14":65.8,"sma_20":98.39,"sma_60":96.87,"sma_120":94.42},{"date":"2026-08-21","open":98.95,"high":99.5,"low":98.95,"close":99.23,"volume":456148,"rsi_14":62.12,"sma_20":98.58,"sma_60":96.92,"sma_120":94.47},{"date":"2026-08-24","open":99.24,"high":99.33,"low":99.0,"close":99.2,"volume":488146},{"date":"2026-08-25","open":99.49,"high":99.49,"low":99.07,"close":99.36,"volume":574242,"rsi_14":50.82,"sma_20":98.92,"sma_60":97.0,"sma_120":94.59},{"date":"2026-08-26","open":99.24,"high":99.47,"low":99.09,"close":99.22,"volume":447704,"rsi_14":47.69,"sma_20":99.12,"sma_60":97.02,"sma_120":94.65},{"date":"2026-08-27","open":99.37,"high":99.85,"low":99.24,"close":99.66,"volume":422039,"rsi_14":46.28,"sma_20":99.31,"sma_60":97.05,"sma_120":94.73},{"date":"2026-08-28","open":99.83,"high":100.0,"low":99.25,"close":99.35,"volume":301987,"rsi_14":42.49,"sma_20":99.45,"sma_60":97.09,"sma_120":94.8},{"date":"2026-08-31","open":99.22,"high":99.25,"low":98.83,"close":98.96,"volume":310817,"rsi_14":41.59,"sma_20":99.51,"sma_60":97.11,"sma_120":94.86},{"date":"2026-09-01","open":98.58,"high":98.85,"low":98.23,"close":98.46,"volume":361108,"rsi_14":35.77,"sma_20":99.47,"sma_60":97.15,"sma_120":94.93},{"date":"2026-09-02","open":98.59,"high":99.35,"low":98.56,"close":99.17,"volume":375980,"rsi_14":40.24,"sma_20":99.46,"sma_60":97.2,"sma_120":95.01},{"date":"2026-09-03","open":99.52,"high":100.29,"low":99.43,"close":100.09,"volume":526395},{"date":"2026-09-04","open":99.97,"high":100.12,"low":99.67,"close":99.77,"volume":318227,"rsi_14":52.39,"sma_20":99.48,"sma_60":97.35,"sma_120":95.18},{"date":"2026-09-08","open":99.71,"high":99.71,"low":98.96,"close":99.02,"volume":435795},{"date":"2026-09-09","open":98.96,"high":99.0,"low":98.41,"close":98.61,"volume":378893,"rsi_14":43.52,"sma_20":99.36,"sma_60":97.45,"sma_120":95.34},{"date":"2026-09-10","open":98.15,"high":98.31,"low":97.88,"close":97.98,"volume":318598,"rsi_14":44.88,"sma_20":99.26,"sma_60":97.47,"sma_120":95.42},{"date":"2026-09-11","open":98.81,"high":99.03,"low":98.61,"close":98.64,"volume":371734,"rsi_14":44.96,"sma_20":99.18,"sma_60":97.5,"sma_120":95.51},{"date":"2026-09-14","open":98.34,"high":98.78,"low":98.19,"close":98.48,"volume":565053},{"date":"2026-09-15","open":98.34,"high":98.34,"low":97.94,"close":98.06,"volume":370866,"rsi_14":40.03,"sma_20":99.03,"sma_60":97.59,"sma_120":95.68},{"date":"2026-09-16","open":98.17,"high":98.25,"low":96.73,"close":97.23,"volume":457627,"rsi_14":36.64,"sma_20":98.94,"sma_60":97.61,"sma_120":95.76},{"date":"2026-09-17","open":98.08,"high":98.26,"low":97.77,"close":98.01,"volume":387404},{"date":"2026-09-18","open":97.99,"high":98.06,"low":97.53,"close":97.93,"volume":377253,"rsi_14":40.61,"sma_20":98.83,"sma_60":97.72,"sma_120":95.95},{"date":"2026-09-21","open":98.34,"high":99.19,"low":98.11,"close":98.98,"volume":380263,"rsi_14":50.12,"sma_20":98.81,"sma_60":97.79,"sma_120":96.06},{"date":"2026-09-22","open":99.15,"high":99.27,"low":98.84,"close":98.97,"volume":378098,"rsi_14":53.3,"sma_20":98.8,"sma_60":97.87,"sma_120":96.15},{"date":"2026-09-23","open":98.89,"high":98.93,"low":98.18,"close":98.3,"volume":579715,"rsi_14":44.34,"sma_20":98.74,"sma_60":97.91,"sma_120":96.24},{"date":"2026-09-24","open":97.84,"high":98.25,"low":97.74,"close":98.12,"volume":383989,"rsi_14":35.83,"sma_20":98.69,"sma_60":97.96,"sma_120":96.32},{"date":"2026-09-25","open":98.03,"high":98.6,"low":97.92,"close":98.49,"volume":501600,"rsi_14":40.86,"sma_20":98.63,"sma_60":98.0,"sma_120":96.41},{"date":"2026-09-28","open":98.1,"high":98.4,"low":97.8,"close":97.95,"volume":484975,"rsi_14":42.12,"sma_20":98.56,"sma_60":98.04,"sma_120":96.49},{"date":"2026-09-29","open":97.98,"high":98.04,"low":97.5,"close":97.76,"volume":534914,"rsi_14":43.53,"sma_20":98.5,"sma_60":98.06,"sma_120":96.55},{"date":"2026-09-30","open":97.97,"high":98.17,"low":97.2,"close":97.24,"volume":420209},{"date":"2026-10-01","open":97.43,"high":97.74,"low":96.89,"close":97.42,"volume":557911,"rsi_14":39.8,"sma_20":98.35,"sma_60":98.1,"sma_120":96.66},{"date":"2026-10-02","open":98.25,"high":98.4,"low":97.8,"close":98.16,"volume":547669,"rsi_14":47.56,"sma_20":98.26,"sma_60":98.13,"sma_120":96.72},{"date":"2026-10-05","open":98.15,"high":99.0,"low":98.14,"close":98.79,"volume":276308,"rsi_14":55.39,"sma_20":98.21,"sma_60":98.16,"sma_120":96.77},{"date":"2026-10-06","open":99.19,"high":99.56,"low":99.08,"close":99.3,"volume":254765,"rsi_14":66.05,"sma_20":98.22,"sma_60":98.21,"sma_120":96.83},{"date":"2026-10-07","open":98.98,"high":98.98,"low":98.6,"close":98.76,"volume":661518},{"date":"2026-10-08","open":98.52,"high":98.84,"low":98.31,"close":98.66,"volume":523019,"rsi_14":55.86,"sma_20":98.26,"sma_60":98.28,"sma_120":96.92},{"date":"2026-10-09","open":98.7,"high":99.05,"low":98.63,"close":98.86,"volume":334076,"rsi_14":48.88,"sma_20":98.27,"sma_60":98.31,"sma_120":96.96},{"date":"2026-10-12","open":98.95,"high":99.3,"low":98.95,"close":99.22,"volume":303034,"rsi_14":52.18,"sma_20":98.31,"sma_60":98.37,"sma_120":97.01},{"date":"2026-10-13","open":99.38,"high":99.52,"low":99.08,"close":99.43,"volume":470926,"rsi_14":60.72,"sma_20":98.38,"sma_60":98.43,"sma_120":97.05},{"date":"2026-10-14","open":99.24,"high":99.27,"low":98.5,"close":98.94,"volume":526569,"rsi_14":57.35,"sma_20":98.46,"sma_60":98.48,"sma_120":97.09},{"date":"2026-10-15","open":98.97,"high":99.66,"low":98.93,"close":99.48,"volume":451922,"rsi_14":58.61,"sma_20":98.54,"sma_60":98.54,"sma_120":97.14},{"date":"2026-10-16","open":99.83,"high":99.83,"low":98.56,"close":98.86,"volume":854190,"rsi_14":57.8,"sma_20":98.58,"sma_60":98.6,"sma_120":97.18},{"date":"2026-10-19","open":98.88,"high":99.15,"low":98.77,"close":98.82,"volume":626304,"rsi_14":59.33,"sma_20":98.58,"sma_60":98.66,"sma_120":97.23},{"date":"2026-10-20","open":98.79,"high":99.6,"low":98.75,"close":99.4,"volume":693684,"rsi_14":68.82,"sma_20":98.6,"sma_60":98.72,"sma_120":97.28},{"date":"2026-10-21","open":99.4,"high":99.59,"low":99.04,"close":99.51,"volume":461457,"rsi_14":68.43,"sma_20":98.66,"sma_60":98.77,"sma_120":97.32},{"date":"2026-10-22","open":98.84,"high":99.12,"low":98.6,"close":99.12,"volume":342581,"rsi_14":59.02,"sma_20":98.71,"sma_60":98.84,"sma_120":97.37},{"date":"2026-10-23","open":99.12,"high":99.12,"low":98.21,"close":98.21,"volume":0,"rsi_14":59.02,"sma_20":98.71,"sma_60":98.84,"sma_120":97.37}],"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":"WisdomTree U.S. Quality Dividend Growth Fund","phase":"above-fold","symbol_resolved":true}