{"status":"ok","report":{"price_analysis":{"current":161.26,"change_1d":-0.9,"change_7d":2.2,"change_30d":0.2,"high_30d":163.8999,"low_30d":150.715,"position_in_range":80.0,"support":152.03,"resistance":162.58},"summary":"iShares Select Dividend ETF(DVY)은(는) Mid-Cap Value를 추종하는 ETF입니다, 순자산 $22.54B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.04)가 시그널선(-0.84)을 상회합니다(골든크로스). SMA20 155, SMA60 160 — 혼조세입니다. 볼린저밴드 151~160 (현재 위치 132%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.65439093484426,"macd":0.03855303305991242,"macd_signal":-0.8374383427525158,"sma_20":155.25400000000002,"sma_60":160.00083333333333,"bb_upper":159.84073042591345,"bb_lower":150.6672695740866,"atr_14":1.5748928571428544},"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":65,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.7,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"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":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.2495,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.25,"summary":"배당수익률 3.25%","metrics":[{"name":"배당수익률","value":3.25,"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":"2026-10-23T21:05:13.544969+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Mid-Cap Value","issuer":"iShares","category":"Mid-Cap Value","expense_ratio":0.38,"aum":22536437800.0,"aum_display":"$22.54B","dividend_yield":3.39,"tracking_error":null,"holdings":[{"ticker":"MO","name":"Altria Group Inc","weight":2.22},{"ticker":"PFE","name":"Pfizer Inc","weight":2.19},{"ticker":"HPQ","name":"HP Inc","weight":2.11},{"ticker":"TROW","name":"T. Rowe Price Group Inc","weight":2.08},{"ticker":"F","name":"Ford Motor Co","weight":2.02},{"ticker":"PRU","name":"Prudential Financial Inc","weight":1.9},{"ticker":"VZ","name":"Verizon Communications Inc","weight":1.86},{"ticker":"OKE","name":"ONEOK Inc","weight":1.68},{"ticker":"EIX","name":"Edison International","weight":1.56},{"ticker":"KMB","name":"Kimberly-Clark Corp","weight":1.51}],"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":161.26,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":83.73},{"date":"2016-10-25","close":83.84},{"date":"2016-10-26","close":83.77},{"date":"2016-10-27","close":83.29},{"date":"2016-10-28","close":83.45},{"date":"2016-10-31","close":84.05},{"date":"2016-11-01","close":82.94},{"date":"2016-11-02","close":82.12},{"date":"2016-11-03","close":81.97},{"date":"2016-11-04","close":81.79},{"date":"2016-11-07","close":83.37},{"date":"2016-11-08","close":83.86},{"date":"2016-11-09","close":84.59},{"date":"2016-11-10","close":84.61},{"date":"2016-11-11","close":84.68},{"date":"2016-11-14","close":85.49},{"date":"2016-11-15","close":86.27},{"date":"2016-11-16","close":85.99},{"date":"2016-11-17","close":86.18},{"date":"2016-11-18","close":86.13},{"date":"2016-11-21","close":86.94},{"date":"2016-11-22","close":87.27},{"date":"2016-11-23","close":87.04},{"date":"2016-11-25","close":87.61},{"date":"2016-11-28","close":87.64},{"date":"2016-11-29","close":87.72},{"date":"2016-11-30","close":87.23},{"date":"2016-12-01","close":87.06},{"date":"2016-12-02","close":87.21},{"date":"2016-12-05","close":87.84},{"date":"2016-12-06","close":88.09},{"date":"2016-12-07","close":89.22},{"date":"2016-12-08","close":89.45},{"date":"2016-12-09","close":89.81},{"date":"2016-12-12","close":89.79},{"date":"2016-12-13","close":90.31},{"date":"2016-12-14","close":89.11},{"date":"2016-12-15","close":89.47},{"date":"2016-12-16","close":89.71},{"date":"2016-12-19","close":89.96},{"date":"2016-12-20","close":90.35},{"date":"2016-12-21","close":89.3},{"date":"2016-12-22","close":89.2},{"date":"2016-12-23","close":89.23},{"date":"2016-12-27","close":89.48},{"date":"2016-12-28","close":88.54},{"date":"2016-12-29","close":88.88},{"date":"2016-12-30","close":88.57},{"date":"2017-01-03","close":88.95},{"date":"2017-01-04","close":89.42},{"date":"2017-01-05","close":89.28},{"date":"2017-01-06","close":89.47},{"date":"2017-01-09","close":88.52},{"date":"2017-01-10","close":88.42},{"date":"2017-01-11","close":88.98},{"date":"2017-01-12","close":88.69},{"date":"2017-01-13","close":88.81},{"date":"2017-01-17","close":88.72},{"date":"2017-01-18","close":88.92},{"date":"2017-01-19","close":88.26},{"date":"2017-01-20","close":88.75},{"date":"2017-01-23","close":88.48},{"date":"2017-01-24","close":89.28},{"date":"2017-01-25","close":90.18},{"date":"2017-01-26","close":89.87},{"date":"2017-01-27","close":89.71},{"date":"2017-01-30","close":89.17},{"date":"2017-01-31","close":89.76},{"date":"2017-02-01","close":89.14},{"date":"2017-02-02","close":89.48},{"date":"2017-02-03","close":90.08},{"date":"2017-02-06","close":89.65},{"date":"2017-02-07","close":89.56},{"date":"2017-02-08","close":89.7},{"date":"2017-02-09","close":89.9},{"date":"2017-02-10","close":90.44},{"date":"2017-02-13","close":90.86},{"date":"2017-02-14","close":90.87},{"date":"2017-02-15","close":91.05},{"date":"2017-02-16","close":91.17},{"date":"2017-02-17","close":90.99},{"date":"2017-02-21","close":91.57},{"date":"2017-02-22","close":91.53},{"date":"2017-02-23","close":91.83},{"date":"2017-02-24","close":92.19},{"date":"2017-02-27","close":92.27},{"date":"2017-02-28","close":92.29},{"date":"2017-03-01","close":93.28},{"date":"2017-03-02","close":92.74},{"date":"2017-03-03","close":92.73},{"date":"2017-03-06","close":92.37},{"date":"2017-03-07","close":92.1},{"date":"2017-03-08","close":91.28},{"date":"2017-03-09","close":91.12},{"date":"2017-03-10","close":91.52},{"date":"2017-03-13","close":91.74},{"date":"2017-03-14","close":91.37},{"date":"2017-03-15","close":92.6},{"date":"2017-03-16","close":92.15},{"date":"2017-03-17","close":92.33},{"date":"2017-03-20","close":92.0503},{"date":"2017-03-21","close":91.23},{"date":"2017-03-22","close":91.34},{"date":"2017-03-23","close":91.36},{"date":"2017-03-24","close":90.52},{"date":"2017-03-27","close":90.17},{"date":"2017-03-28","close":90.85},{"date":"2017-03-29","close":90.94},{"date":"2017-03-30","close":91.18},{"date":"2017-03-31","close":91.1},{"date":"2017-04-03","close":90.65},{"date":"2017-04-04","close":90.81},{"date":"2017-04-05","close":90.67},{"date":"2017-04-06","close":91.12},{"date":"2017-04-07","close":90.88},{"date":"2017-04-10","close":91.15},{"date":"2017-04-11","close":91.45},{"date":"2017-04-12","close":91.21},{"date":"2017-04-13","close":90.5},{"date":"2017-04-17","close":91.08},{"date":"2017-04-18","close":91.04},{"date":"2017-04-19","close":90.9},{"date":"2017-04-20","close":91.25},{"date":"2017-04-21","close":91.17},{"date":"2017-04-24","close":92.05},{"date":"2017-04-25","close":92.67},{"date":"2017-04-26","close":92.27},{"date":"2017-04-27","close":92.22},{"date":"2017-04-28","close":91.5},{"date":"2017-05-01","close":91.15},{"date":"2017-05-02","close":91.17},{"date":"2017-05-03","close":91.17},{"date":"2017-05-04","close":90.94},{"date":"2017-05-05","close":91.65},{"date":"2017-05-08","close":91.56},{"date":"2017-05-09","close":91.19},{"date":"2017-05-10","close":91.62},{"date":"2017-05-11","close":91.05},{"date":"2017-05-12","close":90.86},{"date":"2017-05-15","close":91.35},{"date":"2017-05-16","close":90.9},{"date":"2017-05-17","close":90.06},{"date":"2017-05-18","close":90.07},{"date":"2017-05-19","close":90.73},{"date":"2017-05-22","close":91.25},{"date":"2017-05-23","close":91.43},{"date":"2017-05-24","close":91.63},{"date":"2017-05-25","close":92.03},{"date":"2017-05-26","close":92.09},{"date":"2017-05-30","close":91.97},{"date":"2017-05-31","close":92.21},{"date":"2017-06-01","close":93.21},{"date":"2017-06-02","close":93.19},{"date":"2017-06-05","close":92.93},{"date":"2017-06-06","close":92.41},{"date":"2017-06-07","close":92.48},{"date":"2017-06-08","close":92.48},{"date":"2017-06-09","close":93.34},{"date":"2017-06-12","close":93.59},{"date":"2017-06-13","close":93.96},{"date":"2017-06-14","close":93.97},{"date":"2017-06-15","close":94.02},{"date":"2017-06-16","close":94.4},{"date":"2017-06-19","close":94.5},{"date":"2017-06-20","close":93.81},{"date":"2017-06-21","close":93.15},{"date":"2017-06-22","close":93.07},{"date":"2017-06-23","close":93.19},{"date":"2017-06-26","close":93.59},{"date":"2017-06-27","close":92.33},{"date":"2017-06-28","close":92.69},{"date":"2017-06-29","close":92.09},{"date":"2017-06-30","close":92.21},{"date":"2017-07-03","close":92.6},{"date":"2017-07-05","close":92.15},{"date":"2017-07-06","close":91.25},{"date":"2017-07-07","close":91.58},{"date":"2017-07-10","close":91.4},{"date":"2017-07-11","close":91.2},{"date":"2017-07-12","close":91.58},{"date":"2017-07-13","close":91.66},{"date":"2017-07-14","close":91.98},{"date":"2017-07-17","close":92.14},{"date":"2017-07-18","close":91.96},{"date":"2017-07-19","close":92.69},{"date":"2017-07-20","close":92.97},{"date":"2017-07-21","close":93.04},{"date":"2017-07-24","close":92.68},{"date":"2017-07-25","close":93.17},{"date":"2017-07-26","close":92.74},{"date":"2017-07-27","close":92.98},{"date":"2017-07-28","close":92.48},{"date":"2017-07-31","close":92.77},{"date":"2017-08-01","close":92.85},{"date":"2017-08-02","close":92.71},{"date":"2017-08-03","close":92.59},{"date":"2017-08-04","close":92.8},{"date":"2017-08-07","close":92.85},{"date":"2017-08-08","close":92.8},{"date":"2017-08-09","close":92.55},{"date":"2017-08-10","close":91.69},{"date":"2017-08-11","close":91.43},{"date":"2017-08-14","close":92.05},{"date":"2017-08-15","close":91.89},{"date":"2017-08-16","close":92.01},{"date":"2017-08-17","close":90.89},{"date":"2017-08-18","close":90.88},{"date":"2017-08-21","close":90.95},{"date":"2017-08-22","close":91.63},{"date":"2017-08-23","close":91.59},{"date":"2017-08-24","close":91.44},{"date":"2017-08-25","close":91.91},{"date":"2017-08-28","close":92.06},{"date":"2017-08-29","close":91.9},{"date":"2017-08-30","close":92.01},{"date":"2017-08-31","close":92.05},{"date":"2017-09-01","close":92.43},{"date":"2017-09-05","close":92.05},{"date":"2017-09-06","close":92.24},{"date":"2017-09-07","close":92.18},{"date":"2017-09-08","close":92.51},{"date":"2017-09-11","close":93.33},{"date":"2017-09-12","close":93.36},{"date":"2017-09-13","close":93.3},{"date":"2017-09-14","close":93.59},{"date":"2017-09-15","close":93.78},{"date":"2017-09-18","close":93.86},{"date":"2017-09-19","close":93.87},{"date":"2017-09-20","close":93.94},{"date":"2017-09-21","close":93.7},{"date":"2017-09-22","close":93.68},{"date":"2017-09-25","close":94.33},{"date":"2017-09-26","close":93.49},{"date":"2017-09-27","close":93.45},{"date":"2017-09-28","close":93.79},{"date":"2017-09-29","close":93.65},{"date":"2017-10-02","close":93.99},{"date":"2017-10-03","close":94.05},{"date":"2017-10-04","close":94.29},{"date":"2017-10-05","close":94.41},{"date":"2017-10-06","close":94.04},{"date":"2017-10-09","close":94.12},{"date":"2017-10-10","close":94.71},{"date":"2017-10-11","close":94.8},{"date":"2017-10-12","close":95.08},{"date":"2017-10-13","close":95.02},{"date":"2017-10-16","close":95.01},{"date":"2017-10-17","close":94.93},{"date":"2017-10-18","close":94.9},{"date":"2017-10-19","close":95.03},{"date":"2017-10-20","close":95.57},{"date":"2017-10-23","close":95.43},{"date":"2017-10-24","close":95.42},{"date":"2017-10-25","close":94.88},{"date":"2017-10-26","close":95.09},{"date":"2017-10-27","close":95.05},{"date":"2017-10-30","close":94.61},{"date":"2017-10-31","close":94.75},{"date":"2017-11-01","close":94.6},{"date":"2017-11-02","close":94.85},{"date":"2017-11-03","close":94.79},{"date":"2017-11-06","close":94.76},{"date":"2017-11-07","close":94.79},{"date":"2017-11-08","close":95.0},{"date":"2017-11-09","close":94.91},{"date":"2017-11-10","close":94.9},{"date":"2017-11-13","close":95.22},{"date":"2017-11-14","close":95.55},{"date":"2017-11-15","close":94.75},{"date":"2017-11-16","close":95.23},{"date":"2017-11-17","close":95.24},{"date":"2017-11-20","close":95.36},{"date":"2017-11-21","close":95.62},{"date":"2017-11-22","close":95.61},{"date":"2017-11-24","close":95.57},{"date":"2017-11-27","close":95.82},{"date":"2017-11-28","close":97.0},{"date":"2017-11-29","close":97.85},{"date":"2017-11-30","close":98.59},{"date":"2017-12-01","close":98.35},{"date":"2017-12-04","close":98.86},{"date":"2017-12-05","close":98.08},{"date":"2017-12-06","close":98.02},{"date":"2017-12-07","close":98.39},{"date":"2017-12-08","close":99.04},{"date":"2017-12-11","close":99.16},{"date":"2017-12-12","close":98.74},{"date":"2017-12-13","close":99.05},{"date":"2017-12-14","close":98.43},{"date":"2017-12-15","close":99.17},{"date":"2017-12-18","close":99.58},{"date":"2017-12-19","close":98.27},{"date":"2017-12-20","close":98.1},{"date":"2017-12-21","close":98.08},{"date":"2017-12-22","close":98.32},{"date":"2017-12-26","close":98.44},{"date":"2017-12-27","close":98.48},{"date":"2017-12-28","close":98.71},{"date":"2017-12-29","close":98.56},{"date":"2018-01-02","close":72.4646},{"date":"2018-01-03","close":72.56},{"date":"2018-01-04","close":72.5013},{"date":"2018-01-05","close":72.6555},{"date":"2018-01-08","close":73.0887},{"date":"2018-01-09","close":72.8464},{"date":"2018-01-10","close":72.7289},{"date":"2018-01-11","close":73.4192},{"date":"2018-01-12","close":73.7056},{"date":"2018-01-16","close":73.1181},{"date":"2018-01-17","close":73.6542},{"date":"2018-01-18","close":73.3017},{"date":"2018-01-19","close":73.8378},{"date":"2018-01-22","close":74.1829},{"date":"2018-01-23","close":74.3371},{"date":"2018-01-24","close":74.2049},{"date":"2018-01-25","close":74.4399},{"date":"2018-01-26","close":75.1375},{"date":"2018-01-29","close":74.4766},{"date":"2018-01-30","close":73.8892},{"date":"2018-01-31","close":73.9186},{"date":"2018-02-01","close":73.6028},{"date":"2018-02-02","close":72.3324},{"date":"2018-02-05","close":69.8576},{"date":"2018-02-06","close":70.2909},{"date":"2018-02-07","close":70.2175},{"date":"2018-02-08","close":68.2348},{"date":"2018-02-09","close":69.2114},{"date":"2018-02-12","close":70.0266},{"date":"2018-02-13","close":70.2909},{"date":"2018-02-14","close":70.9592},{"date":"2018-02-15","close":71.855},{"date":"2018-02-16","close":71.9579},{"date":"2018-02-20","close":71.2015},{"date":"2018-02-21","close":70.6507},{"date":"2018-02-22","close":70.8857},{"date":"2018-02-23","close":72.1341},{"date":"2018-02-26","close":72.4719},{"date":"2018-02-27","close":71.5246},{"date":"2018-02-28","close":70.7756},{"date":"2018-03-01","close":70.1073},{"date":"2018-03-02","close":70.4818},{"date":"2018-03-05","close":71.341},{"date":"2018-03-06","close":71.2823},{"date":"2018-03-07","close":70.9885},{"date":"2018-03-08","close":71.0252},{"date":"2018-03-09","close":71.8404},{"date":"2018-03-12","close":71.7376},{"date":"2018-03-13","close":71.4952},{"date":"2018-03-14","close":71.1721},{"date":"2018-03-15","close":71.1575},{"date":"2018-03-16","close":71.6201},{"date":"2018-03-19","close":70.8931},{"date":"2018-03-20","close":70.805},{"date":"2018-03-21","close":70.8196},{"date":"2018-03-22","close":69.6136},{"date":"2018-03-23","close":68.4735},{"date":"2018-03-26","close":69.7617},{"date":"2018-03-27","close":69.6951},{"date":"2018-03-28","close":69.6951},{"date":"2018-03-29","close":70.4206},{"date":"2018-04-02","close":69.199},{"date":"2018-04-03","close":70.0134},{"date":"2018-04-04","close":70.6427},{"date":"2018-04-05","close":71.2498},{"date":"2018-04-06","close":70.1097},{"date":"2018-04-09","close":70.1837},{"date":"2018-04-10","close":70.8648},{"date":"2018-04-11","close":70.7093},{"date":"2018-04-12","close":70.5761},{"date":"2018-04-13","close":70.7611},{"date":"2018-04-16","close":71.5459},{"date":"2018-04-17","close":72.0197},{"date":"2018-04-18","close":71.9161},{"date":"2018-04-19","close":71.4053},{"date":"2018-04-20","close":70.9832},{"date":"2018-04-23","close":71.2202},{"date":"2018-04-24","close":70.9981},{"date":"2018-04-25","close":71.1461},{"date":"2018-04-26","close":71.6422},{"date":"2018-04-27","close":71.8124},{"date":"2018-04-30","close":71.309},{"date":"2018-05-01","close":70.9832},{"date":"2018-05-02","close":70.7982},{"date":"2018-05-03","close":70.7537},{"date":"2018-05-04","close":71.4348},{"date":"2018-05-07","close":71.309},{"date":"2018-05-08","close":70.8204},{"date":"2018-05-09","close":71.1387},{"date":"2018-05-10","close":71.7902},{"date":"2018-05-11","close":71.9087},{"date":"2018-05-14","close":71.9975},{"date":"2018-05-15","close":71.768},{"date":"2018-05-16","close":72.0419},{"date":"2018-05-17","close":72.1085},{"date":"2018-05-18","close":71.9531},{"date":"2018-05-21","close":72.4343},{"date":"2018-05-22","close":72.2492},{"date":"2018-05-23","close":72.3455},{"date":"2018-05-24","close":72.5231},{"date":"2018-05-25","close":72.2714},{"date":"2018-05-29","close":71.8865},{"date":"2018-05-30","close":72.8193},{"date":"2018-05-31","close":72.301},{"date":"2018-06-01","close":72.3603},{"date":"2018-06-04","close":72.4713},{"date":"2018-06-05","close":72.6194},{"date":"2018-06-06","close":72.5231},{"date":"2018-06-07","close":72.8193},{"date":"2018-06-08","close":73.0192},{"date":"2018-06-11","close":73.1006},{"date":"2018-06-12","close":73.2931},{"date":"2018-06-13","close":72.7378},{"date":"2018-06-14","close":72.9081},{"date":"2018-06-15","close":72.9451},{"date":"2018-06-18","close":73.0192},{"date":"2018-06-19","close":73.0932},{"date":"2018-06-20","close":73.145},{"date":"2018-06-21","close":72.7675},{"date":"2018-06-22","close":72.9896},{"date":"2018-06-25","close":72.8933},{"date":"2018-06-26","close":72.9918},{"date":"2018-06-27","close":72.8052},{"date":"2018-06-28","close":72.9918},{"date":"2018-06-29","close":72.9545},{"date":"2018-07-02","close":72.9172},{"date":"2018-07-03","close":73.1411},{"date":"2018-07-05","close":73.6263},{"date":"2018-07-06","close":74.0891},{"date":"2018-07-09","close":73.9025},{"date":"2018-07-10","close":74.2757},{"date":"2018-07-11","close":73.8055},{"date":"2018-07-12","close":73.8428},{"date":"2018-07-13","close":73.8353},{"date":"2018-07-16","close":73.5741},{"date":"2018-07-17","close":73.6561},{"date":"2018-07-18","close":73.6412},{"date":"2018-07-19","close":73.8129},{"date":"2018-07-20","close":73.4397},{"date":"2018-07-23","close":73.3352},{"date":"2018-07-24","close":73.4994},{"date":"2018-07-25","close":73.7159},{"date":"2018-07-26","close":74.1339},{"date":"2018-07-27","close":73.9174},{"date":"2018-07-30","close":74.007},{"date":"2018-07-31","close":74.6116},{"date":"2018-08-01","close":73.9323},{"date":"2018-08-02","close":74.201},{"date":"2018-08-03","close":74.6563},{"date":"2018-08-06","close":74.6862},{"date":"2018-08-07","close":74.7833},{"date":"2018-08-08","close":74.634},{"date":"2018-08-09","close":74.7608},{"date":"2018-08-10","close":74.4623},{"date":"2018-08-13","close":74.3055},{"date":"2018-08-14","close":75.0071},{"date":"2018-08-15","close":74.4772},{"date":"2018-08-16","close":75.2535},{"date":"2018-08-17","close":75.6864},{"date":"2018-08-20","close":76.0521},{"date":"2018-08-21","close":76.0372},{"date":"2018-08-22","close":75.6267},{"date":"2018-08-23","close":75.4998},{"date":"2018-08-24","close":75.7013},{"date":"2018-08-27","close":75.8133},{"date":"2018-08-28","close":75.6939},{"date":"2018-08-29","close":75.8133},{"date":"2018-08-30","close":75.5222},{"date":"2018-08-31","close":75.3953},{"date":"2018-09-04","close":75.4326},{"date":"2018-09-05","close":75.9178},{"date":"2018-09-06","close":75.9252},{"date":"2018-09-07","close":75.6043},{"date":"2018-09-10","close":75.8879},{"date":"2018-09-11","close":75.8357},{"date":"2018-09-12","close":76.082},{"date":"2018-09-13","close":76.194},{"date":"2018-09-14","close":76.2761},{"date":"2018-09-17","close":76.2313},{"date":"2018-09-18","close":76.3731},{"date":"2018-09-19","close":75.8506},{"date":"2018-09-20","close":76.1193},{"date":"2018-09-21","close":76.3059},{"date":"2018-09-24","close":75.6939},{"date":"2018-09-25","close":75.134},{"date":"2018-09-26","close":74.7418},{"date":"2018-09-27","close":74.7719},{"date":"2018-09-28","close":75.1032},{"date":"2018-10-01","close":75.2914},{"date":"2018-10-02","close":75.5097},{"date":"2018-10-03","close":75.3592},{"date":"2018-10-04","close":75.3667},{"date":"2018-10-05","close":75.4645},{"date":"2018-10-08","close":75.7732},{"date":"2018-10-09","close":75.4344},{"date":"2018-10-10","close":74.1019},{"date":"2018-10-11","close":72.2725},{"date":"2018-10-12","close":72.5511},{"date":"2018-10-15","close":72.5285},{"date":"2018-10-16","close":73.5297},{"date":"2018-10-17","close":73.3039},{"date":"2018-10-18","close":73.063},{"date":"2018-10-19","close":73.4093},{"date":"2018-10-22","close":72.8371},{"date":"2018-10-23","close":72.4908},{"date":"2018-10-24","close":71.5949},{"date":"2018-10-25","close":71.994},{"date":"2018-10-26","close":70.8346},{"date":"2018-10-29","close":71.3315},{"date":"2018-10-30","close":72.2876},{"date":"2018-10-31","close":72.1746},{"date":"2018-11-01","close":72.5661},{"date":"2018-11-02","close":72.4607},{"date":"2018-11-05","close":73.2738},{"date":"2018-11-06","close":73.8384},{"date":"2018-11-07","close":74.6439},{"date":"2018-11-08","close":74.4557},{"date":"2018-11-09","close":73.9363},{"date":"2018-11-12","close":73.4545},{"date":"2018-11-13","close":73.2437},{"date":"2018-11-14","close":72.7619},{"date":"2018-11-15","close":72.9124},{"date":"2018-11-16","close":73.3491},{"date":"2018-11-19","close":73.1834},{"date":"2018-11-20","close":71.8961},{"date":"2018-11-21","close":71.7832},{"date":"2018-11-23","close":71.3315},{"date":"2018-11-26","close":72.2424},{"date":"2018-11-27","close":72.5736},{"date":"2018-11-28","close":73.2211},{"date":"2018-11-29","close":73.1609},{"date":"2018-11-30","close":73.6653},{"date":"2018-12-03","close":74.388},{"date":"2018-12-04","close":72.9124},{"date":"2018-12-06","close":72.4682},{"date":"2018-12-07","close":71.8283},{"date":"2018-12-10","close":71.6175},{"date":"2018-12-11","close":71.7304},{"date":"2018-12-12","close":72.009},{"date":"2018-12-13","close":71.8961},{"date":"2018-12-14","close":71.2411},{"date":"2018-12-17","close":69.507},{"date":"2018-12-18","close":69.0821},{"date":"2018-12-19","close":68.3687},{"date":"2018-12-20","close":67.6933},{"date":"2018-12-21","close":66.8888},{"date":"2018-12-24","close":64.6577},{"date":"2018-12-26","close":66.9344},{"date":"2018-12-27","close":67.3897},{"date":"2018-12-28","close":67.3139},{"date":"2018-12-31","close":67.7768},{"date":"2019-01-02","close":67.5491},{"date":"2019-01-03","close":66.9344},{"date":"2019-01-04","close":68.5433},{"date":"2019-01-07","close":68.9455},{"date":"2019-01-08","close":69.6588},{"date":"2019-01-09","close":69.7727},{"date":"2019-01-10","close":70.1597},{"date":"2019-01-11","close":70.1142},{"date":"2019-01-14","close":69.4995},{"date":"2019-01-15","close":69.932},{"date":"2019-01-16","close":69.932},{"date":"2019-01-17","close":70.5088},{"date":"2019-01-18","close":71.2373},{"date":"2019-01-22","close":70.5543},{"date":"2019-01-23","close":70.8124},{"date":"2019-01-24","close":70.7744},{"date":"2019-01-25","close":71.0097},{"date":"2019-01-28","close":70.7592},{"date":"2019-01-29","close":71.0097},{"date":"2019-01-30","close":71.465},{"date":"2019-01-31","close":72.3909},{"date":"2019-02-01","close":72.3984},{"date":"2019-02-04","close":72.5426},{"date":"2019-02-05","close":72.702},{"date":"2019-02-06","close":72.5806},{"date":"2019-02-07","close":72.4515},{"date":"2019-02-08","close":72.5882},{"date":"2019-02-11","close":72.5806},{"date":"2019-02-12","close":73.256},{"date":"2019-02-13","close":73.4837},{"date":"2019-02-14","close":73.1421},{"date":"2019-02-15","close":73.643},{"date":"2019-02-19","close":74.03},{"date":"2019-02-20","close":74.493},{"date":"2019-02-21","close":74.364},{"date":"2019-02-22","close":74.7965},{"date":"2019-02-25","close":74.6068},{"date":"2019-02-26","close":74.455},{"date":"2019-02-27","close":74.5916},{"date":"2019-02-28","close":74.4854},{"date":"2019-03-01","close":74.8041},{"date":"2019-03-04","close":74.5916},{"date":"2019-03-05","close":74.5537},{"date":"2019-03-06","close":74.2349},{"date":"2019-03-07","close":73.9162},{"date":"2019-03-08","close":73.8252},{"date":"2019-03-11","close":74.6675},{"date":"2019-03-12","close":74.918},{"date":"2019-03-13","close":75.138},{"date":"2019-03-14","close":75.009},{"date":"2019-03-15","close":75.2671},{"date":"2019-03-18","close":75.6693},{"date":"2019-03-19","close":75.176},{"date":"2019-03-20","close":74.5642},{"date":"2019-03-21","close":75.4141},{"date":"2019-03-22","close":74.3269},{"date":"2019-03-25","close":74.3193},{"date":"2019-03-26","close":75.1538},{"date":"2019-03-27","close":74.8705},{"date":"2019-03-28","close":74.8934},{"date":"2019-03-29","close":75.1691},{"date":"2019-04-01","close":76.0113},{"date":"2019-04-02","close":75.8352},{"date":"2019-04-03","close":75.9347},{"date":"2019-04-04","close":76.2256},{"date":"2019-04-05","close":76.731},{"date":"2019-04-08","close":76.6391},{"date":"2019-04-09","close":76.0649},{"date":"2019-04-10","close":76.2946},{"date":"2019-04-11","close":76.5549},{"date":"2019-04-12","close":76.9989},{"date":"2019-04-15","close":76.6927},{"date":"2019-04-16","close":76.9453},{"date":"2019-04-17","close":76.8764},{"date":"2019-04-18","close":76.7769},{"date":"2019-04-22","close":76.6085},{"date":"2019-04-23","close":77.1138},{"date":"2019-04-24","close":76.8917},{"date":"2019-04-25","close":76.6238},{"date":"2019-04-26","close":77.0525},{"date":"2019-04-29","close":77.0219},{"date":"2019-04-30","close":77.3741},{"date":"2019-05-01","close":76.5625},{"date":"2019-05-02","close":76.4937},{"date":"2019-05-03","close":77.2975},{"date":"2019-05-06","close":76.8917},{"date":"2019-05-07","close":76.1185},{"date":"2019-05-08","close":75.6285},{"date":"2019-05-09","close":75.2839},{"date":"2019-05-10","close":75.9041},{"date":"2019-05-13","close":74.6025},{"date":"2019-05-14","close":75.0849},{"date":"2019-05-15","close":75.1921},{"date":"2019-05-16","close":75.506},{"date":"2019-05-17","close":75.1538},{"date":"2019-05-20","close":74.7939},{"date":"2019-05-21","close":75.3146},{"date":"2019-05-22","close":74.8322},{"date":"2019-05-23","close":74.2121},{"date":"2019-05-24","close":74.3269},{"date":"2019-05-28","close":73.1096},{"date":"2019-05-29","close":72.6578},{"date":"2019-05-30","close":72.6119},{"date":"2019-05-31","close":71.6702},{"date":"2019-06-03","close":72.7038},{"date":"2019-06-04","close":74.0589},{"date":"2019-06-05","close":74.3652},{"date":"2019-06-06","close":74.7556},{"date":"2019-06-07","close":74.7633},{"date":"2019-06-10","close":74.748},{"date":"2019-06-11","close":74.9011},{"date":"2019-06-12","close":74.9547},{"date":"2019-06-13","close":75.4371},{"date":"2019-06-14","close":75.3988},{"date":"2019-06-17","close":75.1531},{"date":"2019-06-18","close":75.6862},{"date":"2019-06-19","close":75.8484},{"date":"2019-06-20","close":76.5128},{"date":"2019-06-21","close":76.7832},{"date":"2019-06-24","close":76.4046},{"date":"2019-06-25","close":76.0261},{"date":"2019-06-26","close":75.7711},{"date":"2019-06-27","close":76.2115},{"date":"2019-06-28","close":76.9145},{"date":"2019-07-01","close":77.0536},{"date":"2019-07-02","close":77.1154},{"date":"2019-07-03","close":77.7334},{"date":"2019-07-05","close":77.8029},{"date":"2019-07-08","close":77.5712},{"date":"2019-07-09","close":77.4398},{"date":"2019-07-10","close":77.5403},{"date":"2019-07-11","close":77.6021},{"date":"2019-07-12","close":78.1351},{"date":"2019-07-15","close":78.0424},{"date":"2019-07-16","close":77.9188},{"date":"2019-07-17","close":77.4321},{"date":"2019-07-18","close":77.7798},{"date":"2019-07-19","close":77.5016},{"date":"2019-07-22","close":77.2776},{"date":"2019-07-23","close":77.7102},{"date":"2019-07-24","close":78.3206},{"date":"2019-07-25","close":77.9343},{"date":"2019-07-26","close":78.2356},{"date":"2019-07-29","close":78.1351},{"date":"2019-07-30","close":78.081},{"date":"2019-07-31","close":77.4707},{"date":"2019-08-01","close":76.675},{"date":"2019-08-02","close":76.2965},{"date":"2019-08-05","close":74.4964},{"date":"2019-08-06","close":75.099},{"date":"2019-08-07","close":74.96},{"date":"2019-08-08","close":76.1342},{"date":"2019-08-09","close":75.4467},{"date":"2019-08-12","close":74.5737},{"date":"2019-08-13","close":75.4699},{"date":"2019-08-14","close":73.469},{"date":"2019-08-15","close":73.5926},{"date":"2019-08-16","close":74.6973},{"date":"2019-08-19","close":75.5239},{"date":"2019-08-20","close":74.8441},{"date":"2019-08-21","close":75.5626},{"date":"2019-08-22","close":75.7634},{"date":"2019-08-23","close":73.9866},{"date":"2019-08-26","close":74.5428},{"date":"2019-08-27","close":73.9711},{"date":"2019-08-28","close":74.6432},{"date":"2019-08-29","close":75.4467},{"date":"2019-08-30","close":75.6707},{"date":"2019-09-03","close":75.5008},{"date":"2019-09-04","close":76.3583},{"date":"2019-09-05","close":76.9995},{"date":"2019-09-06","close":77.1463},{"date":"2019-09-09","close":77.9265},{"date":"2019-09-10","close":78.6991},{"date":"2019-09-11","close":79.742},{"date":"2019-09-12","close":79.742},{"date":"2019-09-13","close":79.6107},{"date":"2019-09-16","close":79.518},{"date":"2019-09-17","close":79.4407},{"date":"2019-09-18","close":79.4176},{"date":"2019-09-19","close":79.0545},{"date":"2019-09-20","close":78.8304},{"date":"2019-09-23","close":79.0854},{"date":"2019-09-24","close":78.8171},{"date":"2019-09-25","close":79.2382},{"date":"2019-09-26","close":79.324},{"date":"2019-09-27","close":79.2772},{"date":"2019-09-30","close":79.5033},{"date":"2019-10-01","close":78.5052},{"date":"2019-10-02","close":77.0001},{"date":"2019-10-03","close":77.3666},{"date":"2019-10-04","close":78.3024},{"date":"2019-10-07","close":77.8969},{"date":"2019-10-08","close":76.618},{"date":"2019-10-09","close":77.2107},{"date":"2019-10-10","close":77.7955},{"date":"2019-10-11","close":78.6066},{"date":"2019-10-14","close":78.3102},{"date":"2019-10-15","close":78.7625},{"date":"2019-10-16","close":78.7079},{"date":"2019-10-17","close":78.9029},{"date":"2019-10-18","close":79.0822},{"date":"2019-10-21","close":79.5891},{"date":"2019-10-22","close":79.8621},{"date":"2019-10-23","close":80.1896},{"date":"2019-10-24","close":79.9556},{"date":"2019-10-25","close":80.096},{"date":"2019-10-28","close":80.174},{"date":"2019-10-29","close":80.2832},{"date":"2019-10-30","close":80.1974},{"date":"2019-10-31","close":79.6125},{"date":"2019-11-01","close":80.5405},{"date":"2019-11-04","close":81.0318},{"date":"2019-11-05","close":81.063},{"date":"2019-11-06","close":80.7901},{"date":"2019-11-07","close":81.024},{"date":"2019-11-08","close":81.2268},{"date":"2019-11-11","close":80.7901},{"date":"2019-11-12","close":80.8056},{"date":"2019-11-13","close":80.6965},{"date":"2019-11-14","close":80.7433},{"date":"2019-11-15","close":81.0708},{"date":"2019-11-18","close":80.985},{"date":"2019-11-19","close":80.3923},{"date":"2019-11-20","close":80.33},{"date":"2019-11-21","close":80.291},{"date":"2019-11-22","close":80.5717},{"date":"2019-11-25","close":80.907},{"date":"2019-11-26","close":80.8291},{"date":"2019-11-27","close":81.2346},{"date":"2019-11-29","close":80.8992},{"date":"2019-12-02","close":80.4703},{"date":"2019-12-03","close":79.8699},{"date":"2019-12-04","close":80.3144},{"date":"2019-12-05","close":80.447},{"date":"2019-12-06","close":81.0006},{"date":"2019-12-09","close":80.8056},{"date":"2019-12-10","close":80.7901},{"date":"2019-12-11","close":80.9226},{"date":"2019-12-12","close":81.7336},{"date":"2019-12-13","close":81.6245},{"date":"2019-12-16","close":82.2781},{"date":"2019-12-17","close":82.4826},{"date":"2019-12-18","close":82.6949},{"date":"2019-12-19","close":82.6949},{"date":"2019-12-20","close":83.1826},{"date":"2019-12-23","close":83.0331},{"date":"2019-12-24","close":82.9387},{"date":"2019-12-26","close":83.0803},{"date":"2019-12-27","close":83.0174},{"date":"2019-12-30","close":82.7736},{"date":"2019-12-31","close":83.1039},{"date":"2020-01-02","close":82.8522},{"date":"2020-01-03","close":82.3252},{"date":"2020-01-06","close":82.3174},{"date":"2020-01-07","close":82.2152},{"date":"2020-01-08","close":82.3646},{"date":"2020-01-09","close":82.7185},{"date":"2020-01-10","close":82.5612},{"date":"2020-01-13","close":83.1118},{"date":"2020-01-14","close":83.277},{"date":"2020-01-15","close":83.3478},{"date":"2020-01-16","close":84.0635},{"date":"2020-01-17","close":84.3938},{"date":"2020-01-21","close":84.0635},{"date":"2020-01-22","close":84.0949},{"date":"2020-01-23","close":84.323},{"date":"2020-01-24","close":83.6545},{"date":"2020-01-27","close":82.459},{"date":"2020-01-28","close":83.0803},{"date":"2020-01-29","close":82.7107},{"date":"2020-01-30","close":82.9073},{"date":"2020-01-31","close":81.6095},{"date":"2020-02-03","close":81.9556},{"date":"2020-02-04","close":82.5219},{"date":"2020-02-05","close":83.6466},{"date":"2020-02-06","close":83.4972},{"date":"2020-02-07","close":82.9073},{"date":"2020-02-10","close":83.1904},{"date":"2020-02-11","close":83.6388},{"date":"2020-02-12","close":83.9455},{"date":"2020-02-13","close":83.6938},{"date":"2020-02-14","close":83.4972},{"date":"2020-02-18","close":83.2298},{"date":"2020-02-19","close":83.3084},{"date":"2020-02-20","close":83.5522},{"date":"2020-02-21","close":82.9781},{"date":"2020-02-24","close":80.768},{"date":"2020-02-25","close":78.0702},{"date":"2020-02-26","close":77.1814},{"date":"2020-02-27","close":73.7522},{"date":"2020-02-28","close":72.4859},{"date":"2020-03-02","close":75.7971},{"date":"2020-03-03","close":73.9724},{"date":"2020-03-04","close":76.8511},{"date":"2020-03-05","close":74.4207},{"date":"2020-03-06","close":72.9814},{"date":"2020-03-09","close":66.4218},{"date":"2020-03-10","close":68.8836},{"date":"2020-03-11","close":65.0218},{"date":"2020-03-12","close":58.1633},{"date":"2020-03-13","close":63.0319},{"date":"2020-03-16","close":56.0397},{"date":"2020-03-17","close":59.9015},{"date":"2020-03-18","close":55.8431},{"date":"2020-03-19","close":55.5285},{"date":"2020-03-20","close":52.2172},{"date":"2020-03-23","close":49.2913},{"date":"2020-03-24","close":54.679},{"date":"2020-03-25","close":55.9365},{"date":"2020-03-26","close":59.7799},{"date":"2020-03-27","close":58.6396},{"date":"2020-03-30","close":60.0829},{"date":"2020-03-31","close":58.6396},{"date":"2020-04-01","close":55.5777},{"date":"2020-04-02","close":56.6462},{"date":"2020-04-03","close":55.3145},{"date":"2020-04-06","close":59.2456},{"date":"2020-04-07","close":59.8198},{"date":"2020-04-08","close":62.5308},{"date":"2020-04-09","close":64.7157},{"date":"2020-04-13","close":63.1209},{"date":"2020-04-14","close":64.4286},{"date":"2020-04-15","close":61.869},{"date":"2020-04-16","close":61.4145},{"date":"2020-04-17","close":63.9502},{"date":"2020-04-20","close":62.1322},{"date":"2020-04-21","close":60.665},{"date":"2020-04-22","close":61.5341},{"date":"2020-04-23","close":61.3587},{"date":"2020-04-24","close":62.0684},{"date":"2020-04-27","close":63.703},{"date":"2020-04-28","close":64.7875},{"date":"2020-04-29","close":66.1191},{"date":"2020-04-30","close":64.3011},{"date":"2020-05-01","close":62.1322},{"date":"2020-05-04","close":62.1561},{"date":"2020-05-05","close":62.1481},{"date":"2020-05-06","close":60.7208},{"date":"2020-05-07","close":61.2311},{"date":"2020-05-08","close":63.2804},{"date":"2020-05-11","close":62.491},{"date":"2020-05-12","close":61.2072},{"date":"2020-05-13","close":59.5486},{"date":"2020-05-14","close":60.2902},{"date":"2020-05-15","close":59.8596},{"date":"2020-05-18","close":62.9216},{"date":"2020-05-19","close":61.7813},{"date":"2020-05-20","close":62.9136},{"date":"2020-05-21","close":62.6345},{"date":"2020-05-22","close":62.6983},{"date":"2020-05-26","close":64.5243},{"date":"2020-05-27","close":66.0952},{"date":"2020-05-28","close":65.8799},{"date":"2020-05-29","close":65.8241},{"date":"2020-06-01","close":66.2626},{"date":"2020-06-02","close":67.1557},{"date":"2020-06-03","close":68.7983},{"date":"2020-06-04","close":69.0933},{"date":"2020-06-05","close":71.2224},{"date":"2020-06-08","close":73.1121},{"date":"2020-06-09","close":71.4058},{"date":"2020-06-10","close":69.7711},{"date":"2020-06-11","close":65.2818},{"date":"2020-06-12","close":66.0633},{"date":"2020-06-15","close":66.6188},{"date":"2020-06-16","close":67.8507},{"date":"2020-06-17","close":66.9973},{"date":"2020-06-18","close":66.957},{"date":"2020-06-19","close":66.2485},{"date":"2020-06-22","close":66.2485},{"date":"2020-06-23","close":66.1438},{"date":"2020-06-24","close":63.8571},{"date":"2020-06-25","close":64.461},{"date":"2020-06-26","close":62.6172},{"date":"2020-06-29","close":64.1148},{"date":"2020-06-30","close":64.9924},{"date":"2020-07-01","close":64.4449},{"date":"2020-07-02","close":64.767},{"date":"2020-07-06","close":65.1695},{"date":"2020-07-07","close":64.0987},{"date":"2020-07-08","close":64.0665},{"date":"2020-07-09","close":62.3434},{"date":"2020-07-10","close":64.3644},{"date":"2020-07-13","close":64.6301},{"date":"2020-07-14","close":65.2662},{"date":"2020-07-15","close":66.6349},{"date":"2020-07-16","close":66.9892},{"date":"2020-07-17","close":66.8282},{"date":"2020-07-20","close":65.7332},{"date":"2020-07-21","close":67.0778},{"date":"2020-07-22","close":67.4965},{"date":"2020-07-23","close":67.899},{"date":"2020-07-24","close":67.4723},{"date":"2020-07-27","close":67.2066},{"date":"2020-07-28","close":66.9973},{"date":"2020-07-29","close":67.9554},{"date":"2020-07-30","close":67.0778},{"date":"2020-07-31","close":66.8926},{"date":"2020-08-03","close":66.8121},{"date":"2020-08-04","close":67.1019},{"date":"2020-08-05","close":67.4159},{"date":"2020-08-06","close":67.3596},{"date":"2020-08-07","close":68.5029},{"date":"2020-08-10","close":69.606},{"date":"2020-08-11","close":69.6623},{"date":"2020-08-12","close":69.8233},{"date":"2020-08-13","close":69.1148},{"date":"2020-08-14","close":69.3725},{"date":"2020-08-17","close":68.9135},{"date":"2020-08-18","close":68.3258},{"date":"2020-08-19","close":68.2775},{"date":"2020-08-20","close":67.3999},{"date":"2020-08-21","close":67.1744},{"date":"2020-08-24","close":68.9296},{"date":"2020-08-25","close":68.511},{"date":"2020-08-26","close":67.9393},{"date":"2020-08-27","close":68.4143},{"date":"2020-08-28","close":68.9538},{"date":"2020-08-31","close":68.1889},{"date":"2020-09-01","close":68.1647},{"date":"2020-09-02","close":69.4691},{"date":"2020-09-03","close":68.6076},{"date":"2020-09-04","close":68.8169},{"date":"2020-09-08","close":67.5206},{"date":"2020-09-09","close":68.052},{"date":"2020-09-10","close":66.957},{"date":"2020-09-11","close":67.6092},{"date":"2020-09-14","close":68.7364},{"date":"2020-09-15","close":68.2855},{"date":"2020-09-16","close":69.1309},{"date":"2020-09-17","close":68.9216},{"date":"2020-09-18","close":68.1164},{"date":"2020-09-21","close":66.1921},{"date":"2020-09-22","close":65.9586},{"date":"2020-09-23","close":64.538},{"date":"2020-09-24","close":64.7579},{"date":"2020-09-25","close":65.5806},{"date":"2020-09-28","close":66.7373},{"date":"2020-09-29","close":66.0938},{"date":"2020-09-30","close":66.4197},{"date":"2020-10-01","close":66.2486},{"date":"2020-10-02","close":67.2586},{"date":"2020-10-05","close":68.619},{"date":"2020-10-06","close":68.4072},{"date":"2020-10-07","close":69.6209},{"date":"2020-10-08","close":70.8346},{"date":"2020-10-09","close":70.525},{"date":"2020-10-12","close":70.9975},{"date":"2020-10-13","close":70.0363},{"date":"2020-10-14","close":69.9304},{"date":"2020-10-15","close":70.3703},{"date":"2020-10-16","close":70.3377},{"date":"2020-10-19","close":69.6697},{"date":"2020-10-20","close":69.963},{"date":"2020-10-21","close":69.7919},{"date":"2020-10-22","close":71.1197},{"date":"2020-10-23","close":71.3478},{"date":"2020-10-26","close":70.0282},{"date":"2020-10-27","close":68.6842},{"date":"2020-10-28","close":66.5337},{"date":"2020-10-29","close":67.503},{"date":"2020-10-30","close":67.6089},{"date":"2020-11-02","close":69.2869},{"date":"2020-11-03","close":70.5006},{"date":"2020-11-04","close":68.9285},{"date":"2020-11-05","close":70.5088},{"date":"2020-11-06","close":69.5802},{"date":"2020-11-09","close":74.1091},{"date":"2020-11-10","close":75.4857},{"date":"2020-11-11","close":74.8504},{"date":"2020-11-12","close":73.1643},{"date":"2020-11-13","close":74.7934},{"date":"2020-11-16","close":76.8787},{"date":"2020-11-17","close":76.732},{"date":"2020-11-18","close":75.5754},{"date":"2020-11-19","close":75.5835},{"date":"2020-11-20","close":75.1681},{"date":"2020-11-23","close":76.7809},{"date":"2020-11-24","close":79.3142},{"date":"2020-11-25","close":78.5078},{"date":"2020-11-27","close":77.9294},{"date":"2020-11-30","close":76.4632},{"date":"2020-12-01","close":77.4244},{"date":"2020-12-02","close":78.0435},{"date":"2020-12-03","close":78.2634},{"date":"2020-12-04","close":79.4527},{"date":"2020-12-07","close":78.9232},{"date":"2020-12-08","close":79.1676},{"date":"2020-12-09","close":79.2572},{"date":"2020-12-10","close":79.1431},{"date":"2020-12-11","close":78.6788},{"date":"2020-12-14","close":77.6436},{"date":"2020-12-15","close":78.8596},{"date":"2020-12-16","close":78.6377},{"date":"2020-12-17","close":78.7281},{"date":"2020-12-18","close":78.1695},{"date":"2020-12-21","close":77.4793},{"date":"2020-12-22","close":77.0027},{"date":"2020-12-23","close":78.0626},{"date":"2020-12-24","close":78.2023},{"date":"2020-12-28","close":78.2927},{"date":"2020-12-29","close":77.8244},{"date":"2020-12-30","close":78.3748},{"date":"2020-12-31","close":79.0239},{"date":"2021-01-04","close":77.8572},{"date":"2021-01-05","close":78.7528},{"date":"2021-01-06","close":81.8668},{"date":"2021-01-07","close":82.1214},{"date":"2021-01-08","close":81.7024},{"date":"2021-01-11","close":81.9571},{"date":"2021-01-12","close":82.8774},{"date":"2021-01-13","close":82.8198},{"date":"2021-01-14","close":83.7236},{"date":"2021-01-15","close":82.902},{"date":"2021-01-19","close":83.1403},{"date":"2021-01-20","close":83.0334},{"date":"2021-01-21","close":82.4583},{"date":"2021-01-22","close":82.179},{"date":"2021-01-25","close":82.4008},{"date":"2021-01-26","close":82.3269},{"date":"2021-01-27","close":80.9219},{"date":"2021-01-28","close":81.1355},{"date":"2021-01-29","close":79.4676},{"date":"2021-02-01","close":80.3714},{"date":"2021-02-02","close":81.2259},{"date":"2021-02-03","close":81.9489},{"date":"2021-02-04","close":82.8609},{"date":"2021-02-05","close":83.3868},{"date":"2021-02-08","close":84.3152},{"date":"2021-02-09","close":84.6028},{"date":"2021-02-10","close":84.8164},{"date":"2021-02-11","close":84.3234},{"date":"2021-02-12","close":84.841},{"date":"2021-02-16","close":85.6134},{"date":"2021-02-17","close":85.8681},{"date":"2021-02-18","close":85.5476},{"date":"2021-02-19","close":86.7061},{"date":"2021-02-22","close":87.6428},{"date":"2021-02-23","close":88.0947},{"date":"2021-02-24","close":89.6147},{"date":"2021-02-25","close":87.7249},{"date":"2021-02-26","close":86.3364},{"date":"2021-03-01","close":88.637},{"date":"2021-03-02","close":88.4397},{"date":"2021-03-03","close":89.0231},{"date":"2021-03-04","close":88.1933},{"date":"2021-03-05","close":90.6581},{"date":"2021-03-08","close":92.6383},{"date":"2021-03-09","close":91.5455},{"date":"2021-03-10","close":93.2627},{"date":"2021-03-11","close":93.0655},{"date":"2021-03-12","close":94.5444},{"date":"2021-03-15","close":94.8074},{"date":"2021-03-16","close":93.7885},{"date":"2021-03-17","close":94.2569},{"date":"2021-03-18","close":94.0843},{"date":"2021-03-19","close":93.7557},{"date":"2021-03-22","close":93.2874},{"date":"2021-03-23","close":91.9974},{"date":"2021-03-24","close":92.1289},{"date":"2021-03-25","close":93.7374},{"date":"2021-03-26","close":94.9639},{"date":"2021-03-29","close":94.7402},{"date":"2021-03-30","close":94.8231},{"date":"2021-03-31","close":94.5578},{"date":"2021-04-01","close":95.1628},{"date":"2021-04-05","close":95.7844},{"date":"2021-04-06","close":95.9087},{"date":"2021-04-07","close":95.917},{"date":"2021-04-08","close":95.5606},{"date":"2021-04-09","close":95.8258},{"date":"2021-04-12","close":96.2816},{"date":"2021-04-13","close":95.7678},{"date":"2021-04-14","close":96.5883},{"date":"2021-04-15","close":96.9778},{"date":"2021-04-16","close":97.5827},{"date":"2021-04-19","close":97.1269},{"date":"2021-04-20","close":96.3894},{"date":"2021-04-21","close":97.5496},{"date":"2021-04-22","close":96.2402},{"date":"2021-04-23","close":97.1518},{"date":"2021-04-26","close":97.1186},{"date":"2021-04-27","close":97.2098},{"date":"2021-04-28","close":97.6076},{"date":"2021-04-29","close":98.6518},{"date":"2021-04-30","close":98.0219},{"date":"2021-05-03","close":99.1905},{"date":"2021-05-04","close":99.5136},{"date":"2021-05-05","close":99.8617},{"date":"2021-05-06","close":101.0634},{"date":"2021-05-07","close":101.5275},{"date":"2021-05-10","close":101.9833},{"date":"2021-05-11","close":100.417},{"date":"2021-05-12","close":98.6186},{"date":"2021-05-13","close":100.3258},{"date":"2021-05-14","close":101.7098},{"date":"2021-05-17","close":101.9252},{"date":"2021-05-18","close":100.7899},{"date":"2021-05-19","close":99.9778},{"date":"2021-05-20","close":100.1435},{"date":"2021-05-21","close":100.5247},{"date":"2021-05-24","close":100.823},{"date":"2021-05-25","close":99.4308},{"date":"2021-05-26","close":99.812},{"date":"2021-05-27","close":100.1103},{"date":"2021-05-28","close":100.3092},{"date":"2021-06-01","close":100.7153},{"date":"2021-06-02","close":100.8811},{"date":"2021-06-03","close":101.1877},{"date":"2021-06-04","close":101.3534},{"date":"2021-06-07","close":101.138},{"date":"2021-06-08","close":101.08},{"date":"2021-06-09","close":100.7816},{"date":"2021-06-10","close":100.6671},{"date":"2021-06-11","close":100.9847},{"date":"2021-06-14","close":100.2828},{"date":"2021-06-15","close":100.7674},{"date":"2021-06-16","close":99.9486},{"date":"2021-06-17","close":97.6759},{"date":"2021-06-18","close":95.3698},{"date":"2021-06-21","close":97.4586},{"date":"2021-06-22","close":97.2999},{"date":"2021-06-23","close":96.8988},{"date":"2021-06-24","close":97.5839},{"date":"2021-06-25","close":98.4111},{"date":"2021-06-28","close":97.5923},{"date":"2021-06-29","close":97.0325},{"date":"2021-06-30","close":97.4419},{"date":"2021-07-01","close":98.1856},{"date":"2021-07-02","close":98.0519},{"date":"2021-07-06","close":96.857},{"date":"2021-07-07","close":97.091},{"date":"2021-07-08","close":96.0215},{"date":"2021-07-09","close":97.726},{"date":"2021-07-12","close":97.9182},{"date":"2021-07-13","close":96.8403},{"date":"2021-07-14","close":96.8069},{"date":"2021-07-15","close":97.0576},{"date":"2021-07-16","close":96.1552},{"date":"2021-07-19","close":94.0245},{"date":"2021-07-20","close":95.3864},{"date":"2021-07-21","close":96.0215},{"date":"2021-07-22","close":95.3447},{"date":"2021-07-23","close":95.9797},{"date":"2021-07-26","close":96.5896},{"date":"2021-07-27","close":96.8904},{"date":"2021-07-28","close":96.7735},{"date":"2021-07-29","close":97.4085},{"date":"2021-07-30","close":96.6231},{"date":"2021-08-02","close":96.6147},{"date":"2021-08-03","close":97.5839},{"date":"2021-08-04","close":96.3306},{"date":"2021-08-05","close":97.2497},{"date":"2021-08-06","close":98.0519},{"date":"2021-08-09","close":97.9683},{"date":"2021-08-10","close":98.7704},{"date":"2021-08-11","close":99.8065},{"date":"2021-08-12","close":99.7982},{"date":"2021-08-13","close":99.7982},{"date":"2021-08-16","close":99.7564},{"date":"2021-08-17","close":99.2968},{"date":"2021-08-18","close":98.1772},{"date":"2021-08-19","close":97.4586},{"date":"2021-08-20","close":98.3861},{"date":"2021-08-23","close":98.7872},{"date":"2021-08-24","close":98.9459},{"date":"2021-08-25","close":99.4806},{"date":"2021-08-26","close":98.6618},{"date":"2021-08-27","close":99.6311},{"date":"2021-08-30","close":99.1046},{"date":"2021-08-31","close":99.3219},{"date":"2021-09-01","close":99.2216},{"date":"2021-09-02","close":100.1825},{"date":"2021-09-03","close":99.7062},{"date":"2021-09-07","close":98.7119},{"date":"2021-09-08","close":98.7872},{"date":"2021-09-09","close":98.5114},{"date":"2021-09-10","close":97.7427},{"date":"2021-09-13","close":98.478},{"date":"2021-09-14","close":97.3918},{"date":"2021-09-15","close":98.6201},{"date":"2021-09-16","close":97.8931},{"date":"2021-09-17","close":97.233},{"date":"2021-09-20","close":95.5285},{"date":"2021-09-21","close":95.1274},{"date":"2021-09-22","close":96.2387},{"date":"2021-09-23","close":97.5338},{"date":"2021-09-24","close":97.7631},{"date":"2021-09-27","close":98.7326},{"date":"2021-09-28","close":97.839},{"date":"2021-09-29","close":98.3616},{"date":"2021-09-30","close":96.7094},{"date":"2021-10-01","close":98.0244},{"date":"2021-10-04","close":98.4038},{"date":"2021-10-05","close":98.7747},{"date":"2021-10-06","close":98.8927},{"date":"2021-10-07","close":99.3817},{"date":"2021-10-08","close":99.2552},{"date":"2021-10-11","close":98.6145},{"date":"2021-10-12","close":98.4207},{"date":"2021-10-13","close":98.6314},{"date":"2021-10-14","close":100.1657},{"date":"2021-10-15","close":100.0898},{"date":"2021-10-18","close":99.6683},{"date":"2021-10-19","close":100.2584},{"date":"2021-10-20","close":101.5313},{"date":"2021-10-21","close":100.9497},{"date":"2021-10-22","close":101.3374},{"date":"2021-10-25","close":101.329},{"date":"2021-10-26","close":101.0761},{"date":"2021-10-27","close":99.2805},{"date":"2021-10-28","close":100.0645},{"date":"2021-10-29","close":99.4913},{"date":"2021-11-01","close":100.545},{"date":"2021-11-02","close":100.427},{"date":"2021-11-03","close":101.0171},{"date":"2021-11-04","close":100.4944},{"date":"2021-11-05","close":101.5229},{"date":"2021-11-08","close":101.2616},{"date":"2021-11-09","close":101.2026},{"date":"2021-11-10","close":101.4555},{"date":"2021-11-11","close":101.7927},{"date":"2021-11-12","close":101.7589},{"date":"2021-11-15","close":102.2816},{"date":"2021-11-16","close":101.936},{"date":"2021-11-17","close":101.4386},{"date":"2021-11-18","close":100.8316},{"date":"2021-11-19","close":99.9886},{"date":"2021-11-22","close":101.0761},{"date":"2021-11-23","close":101.8601},{"date":"2021-11-24","close":101.7505},{"date":"2021-11-26","close":99.4407},{"date":"2021-11-29","close":99.6683},{"date":"2021-11-30","close":97.0297},{"date":"2021-12-01","close":96.4143},{"date":"2021-12-02","close":98.6398},{"date":"2021-12-03","close":98.6567},{"date":"2021-12-06","close":99.9971},{"date":"2021-12-07","close":100.9581},{"date":"2021-12-08","close":100.7979},{"date":"2021-12-09","close":100.4102},{"date":"2021-12-10","close":100.9159},{"date":"2021-12-13","close":100.5144},{"date":"2021-12-14","close":100.6842},{"date":"2021-12-15","close":101.601},{"date":"2021-12-16","close":102.6113},{"date":"2021-12-17","close":101.0747},{"date":"2021-12-20","close":100.1324},{"date":"2021-12-21","close":101.4313},{"date":"2021-12-22","close":101.8982},{"date":"2021-12-23","close":102.3142},{"date":"2021-12-27","close":103.3414},{"date":"2021-12-28","close":103.8083},{"date":"2021-12-29","close":104.029},{"date":"2021-12-30","close":103.9356},{"date":"2021-12-31","close":104.0715},{"date":"2022-01-03","close":104.5554},{"date":"2022-01-04","close":106.0325},{"date":"2022-01-05","close":105.8203},{"date":"2022-01-06","close":106.5419},{"date":"2022-01-07","close":107.5351},{"date":"2022-01-10","close":107.3993},{"date":"2022-01-11","close":107.5946},{"date":"2022-01-12","close":107.6879},{"date":"2022-01-13","close":108.053},{"date":"2022-01-14","close":108.418},{"date":"2022-01-18","close":107.2974},{"date":"2022-01-19","close":106.1599},{"date":"2022-01-20","close":104.81},{"date":"2022-01-21","close":103.5876},{"date":"2022-01-24","close":103.7489},{"date":"2022-01-25","close":103.9187},{"date":"2022-01-26","close":103.231},{"date":"2022-01-27","close":103.4857},{"date":"2022-01-28","close":104.6572},{"date":"2022-01-31","close":105.3279},{"date":"2022-02-01","close":105.9731},{"date":"2022-02-02","close":106.8899},{"date":"2022-02-03","close":106.2617},{"date":"2022-02-04","close":106.1429},{"date":"2022-02-07","close":106.406},{"date":"2022-02-08","close":107.1786},{"date":"2022-02-09","close":107.8153},{"date":"2022-02-10","close":106.0495},{"date":"2022-02-11","close":105.9137},{"date":"2022-02-14","close":104.844},{"date":"2022-02-15","close":105.6929},{"date":"2022-02-16","close":106.075},{"date":"2022-02-17","close":104.9629},{"date":"2022-02-18","close":104.7421},{"date":"2022-02-22","close":103.9441},{"date":"2022-02-23","close":102.7216},{"date":"2022-02-24","close":101.8642},{"date":"2022-02-25","close":105.1072},{"date":"2022-02-28","close":105.1072},{"date":"2022-03-01","close":102.9254},{"date":"2022-03-02","close":105.6165},{"date":"2022-03-03","close":106.3466},{"date":"2022-03-04","close":106.3211},{"date":"2022-03-07","close":104.8864},{"date":"2022-03-08","close":104.3941},{"date":"2022-03-09","close":105.0902},{"date":"2022-03-10","close":105.2685},{"date":"2022-03-11","close":104.8949},{"date":"2022-03-14","close":105.2685},{"date":"2022-03-15","close":105.642},{"date":"2022-03-16","close":106.6862},{"date":"2022-03-17","close":107.4078},{"date":"2022-03-18","close":107.2635},{"date":"2022-03-21","close":107.7983},{"date":"2022-03-22","close":108.3161},{"date":"2022-03-23","close":107.5606},{"date":"2022-03-24","close":108.6703},{"date":"2022-03-25","close":110.1408},{"date":"2022-03-28","close":109.6962},{"date":"2022-03-29","close":110.9273},{"date":"2022-03-30","close":110.705},{"date":"2022-03-31","close":109.5423},{"date":"2022-04-01","close":110.004},{"date":"2022-04-04","close":109.5594},{"date":"2022-04-05","close":109.0721},{"date":"2022-04-06","close":109.7133},{"date":"2022-04-07","close":109.6278},{"date":"2022-04-08","close":110.1921},{"date":"2022-04-11","close":109.6278},{"date":"2022-04-12","close":109.5167},{"date":"2022-04-13","close":110.1493},{"date":"2022-04-14","close":110.1493},{"date":"2022-04-18","close":110.4657},{"date":"2022-04-19","close":111.7908},{"date":"2022-04-20","close":112.9706},{"date":"2022-04-21","close":112.0644},{"date":"2022-04-22","close":109.5765},{"date":"2022-04-25","close":109.132},{"date":"2022-04-26","close":107.4392},{"date":"2022-04-27","close":107.4478},{"date":"2022-04-28","close":108.7301},{"date":"2022-04-29","close":105.6011},{"date":"2022-05-02","close":105.7379},{"date":"2022-05-03","close":106.9519},{"date":"2022-05-04","close":109.8672},{"date":"2022-05-05","close":107.7812},{"date":"2022-05-06","close":108.1744},{"date":"2022-05-09","close":106.9348},{"date":"2022-05-10","close":105.7379},{"date":"2022-05-11","close":105.678},{"date":"2022-05-12","close":105.7293},{"date":"2022-05-13","close":107.0288},{"date":"2022-05-16","close":107.6359},{"date":"2022-05-17","close":109.7561},{"date":"2022-05-18","close":106.969},{"date":"2022-05-19","close":106.0371},{"date":"2022-05-20","close":106.0115},{"date":"2022-05-23","close":107.5161},{"date":"2022-05-24","close":108.1744},{"date":"2022-05-25","close":109.2773},{"date":"2022-05-26","close":110.4315},{"date":"2022-05-27","close":112.0045},{"date":"2022-05-31","close":111.2436},{"date":"2022-06-01","close":110.6537},{"date":"2022-06-02","close":111.3804},{"date":"2022-06-03","close":110.5768},{"date":"2022-06-06","close":111.1838},{"date":"2022-06-07","close":112.3123},{"date":"2022-06-08","close":110.3887},{"date":"2022-06-09","close":108.0966},{"date":"2022-06-10","close":106.0653},{"date":"2022-06-13","close":101.977},{"date":"2022-06-14","close":101.0991},{"date":"2022-06-15","close":101.0646},{"date":"2022-06-16","close":98.0694},{"date":"2022-06-17","close":97.441},{"date":"2022-06-21","close":99.5154},{"date":"2022-06-22","close":99.0247},{"date":"2022-06-23","close":99.3949},{"date":"2022-06-24","close":102.0286},{"date":"2022-06-27","close":102.7},{"date":"2022-06-28","close":102.1061},{"date":"2022-06-29","close":101.5552},{"date":"2022-06-30","close":101.2798},{"date":"2022-07-01","close":102.6139},{"date":"2022-07-05","close":100.8064},{"date":"2022-07-06","close":100.8064},{"date":"2022-07-07","close":101.7704},{"date":"2022-07-08","close":101.452},{"date":"2022-07-11","close":101.3401},{"date":"2022-07-12","close":101.0388},{"date":"2022-07-13","close":100.1179},{"date":"2022-07-14","close":99.1969},{"date":"2022-07-15","close":100.6859},{"date":"2022-07-18","close":100.2814},{"date":"2022-07-19","close":102.1233},{"date":"2022-07-20","close":101.6671},{"date":"2022-07-21","close":101.4433},{"date":"2022-07-22","close":101.3745},{"date":"2022-07-25","close":102.3815},{"date":"2022-07-26","close":102.1405},{"date":"2022-07-27","close":103.0012},{"date":"2022-07-28","close":104.1804},{"date":"2022-07-29","close":105.2305},{"date":"2022-08-01","close":105.1874},{"date":"2022-08-02","close":104.4042},{"date":"2022-08-03","close":104.8259},{"date":"2022-08-04","close":104.0857},{"date":"2022-08-05","close":104.0771},{"date":"2022-08-08","close":104.4558},{"date":"2022-08-09","close":105.11},{"date":"2022-08-10","close":106.6593},{"date":"2022-08-11","close":107.5544},{"date":"2022-08-12","close":109.0004},{"date":"2022-08-15","close":109.207},{"date":"2022-08-16","close":109.9213},{"date":"2022-08-17","close":109.5082},{"date":"2022-08-18","close":109.9128},{"date":"2022-08-19","close":109.1295},{"date":"2022-08-22","close":107.3564},{"date":"2022-08-23","close":107.3736},{"date":"2022-08-24","close":107.3392},{"date":"2022-08-25","close":108.5356},{"date":"2022-08-26","close":106.0912},{"date":"2022-08-29","close":105.7727},{"date":"2022-08-30","close":104.4386},{"date":"2022-08-31","close":103.38},{"date":"2022-09-01","close":103.5435},{"date":"2022-09-02","close":103.0185},{"date":"2022-09-06","close":102.2954},{"date":"2022-09-07","close":104.3439},{"date":"2022-09-08","close":104.9034},{"date":"2022-09-09","close":106.1945},{"date":"2022-09-12","close":107.2101},{"date":"2022-09-13","close":103.5865},{"date":"2022-09-14","close":103.6209},{"date":"2022-09-15","close":102.8119},{"date":"2022-09-16","close":101.8479},{"date":"2022-09-19","close":103.0098},{"date":"2022-09-20","close":101.6585},{"date":"2022-09-21","close":100.3675},{"date":"2022-09-22","close":99.5928},{"date":"2022-09-23","close":97.4669},{"date":"2022-09-26","close":95.6864},{"date":"2022-09-27","close":94.8676},{"date":"2022-09-28","close":96.7665},{"date":"2022-09-29","close":94.4931},{"date":"2022-09-30","close":93.3955},{"date":"2022-10-03","close":95.9826},{"date":"2022-10-04","close":98.8571},{"date":"2022-10-05","close":97.9947},{"date":"2022-10-06","close":96.3223},{"date":"2022-10-07","close":94.4495},{"date":"2022-10-10","close":94.4756},{"date":"2022-10-11","close":94.3972},{"date":"2022-10-12","close":93.5436},{"date":"2022-10-13","close":96.4878},{"date":"2022-10-14","close":94.9983},{"date":"2022-10-17","close":96.5488},{"date":"2022-10-18","close":97.8728},{"date":"2022-10-19","close":96.9407},{"date":"2022-10-20","close":95.5732},{"date":"2022-10-21","close":97.8118},{"date":"2022-10-24","close":98.9529},{"date":"2022-10-25","close":100.1898},{"date":"2022-10-26","close":100.5295},{"date":"2022-10-27","close":101.1218},{"date":"2022-10-28","close":103.5347},{"date":"2022-10-31","close":102.9162},{"date":"2022-11-01","close":103.3344},{"date":"2022-11-02","close":101.4877},{"date":"2022-11-03","close":101.3222},{"date":"2022-11-04","close":103.134},{"date":"2022-11-07","close":103.2472},{"date":"2022-11-08","close":103.8918},{"date":"2022-11-09","close":102.202},{"date":"2022-11-10","close":106.0782},{"date":"2022-11-11","close":106.7141},{"date":"2022-11-14","close":105.9214},{"date":"2022-11-15","close":106.4266},{"date":"2022-11-16","close":105.7995},{"date":"2022-11-17","close":105.3378},{"date":"2022-11-18","close":106.4789},{"date":"2022-11-21","close":106.7838},{"date":"2022-11-22","close":108.3343},{"date":"2022-11-23","close":108.5172},{"date":"2022-11-25","close":108.9179},{"date":"2022-11-28","close":107.2629},{"date":"2022-11-29","close":107.62},{"date":"2022-11-30","close":109.3098},{"date":"2022-12-01","close":109.3186},{"date":"2022-12-02","close":109.0485},{"date":"2022-12-05","close":107.2106},{"date":"2022-12-06","close":106.3482},{"date":"2022-12-07","close":106.2611},{"date":"2022-12-08","close":106.7054},{"date":"2022-12-09","close":106.1305},{"date":"2022-12-12","close":107.8116},{"date":"2022-12-13","close":108.1367},{"date":"2022-12-14","close":107.5657},{"date":"2022-12-15","close":105.7473},{"date":"2022-12-16","close":104.658},{"date":"2022-12-19","close":104.3154},{"date":"2022-12-20","close":104.6053},{"date":"2022-12-21","close":105.9405},{"date":"2022-12-22","close":105.2114},{"date":"2022-12-23","close":106.2568},{"date":"2022-12-27","close":106.9507},{"date":"2022-12-28","close":105.5365},{"date":"2022-12-29","close":106.6257},{"date":"2022-12-30","close":105.9405},{"date":"2023-01-03","close":105.8878},{"date":"2023-01-04","close":107.0386},{"date":"2023-01-05","close":106.3622},{"date":"2023-01-06","close":108.8921},{"date":"2023-01-09","close":108.4441},{"date":"2023-01-10","close":109.059},{"date":"2023-01-11","close":109.8408},{"date":"2023-01-12","close":109.8935},{"date":"2023-01-13","close":109.955},{"date":"2023-01-17","close":109.1644},{"date":"2023-01-18","close":107.021},{"date":"2023-01-19","close":106.5467},{"date":"2023-01-20","close":107.8731},{"date":"2023-01-23","close":108.488},{"date":"2023-01-24","close":108.6022},{"date":"2023-01-25","close":108.8482},{"date":"2023-01-26","close":109.7881},{"date":"2023-01-27","close":109.4983},{"date":"2023-01-30","close":108.9712},{"date":"2023-01-31","close":110.3855},{"date":"2023-02-01","close":110.7632},{"date":"2023-02-02","close":111.018},{"date":"2023-02-03","close":110.1922},{"date":"2023-02-06","close":109.8233},{"date":"2023-02-07","close":110.3152},{"date":"2023-02-08","close":109.2611},{"date":"2023-02-09","close":108.0488},{"date":"2023-02-10","close":109.4983},{"date":"2023-02-13","close":110.6841},{"date":"2023-02-14","close":109.9287},{"date":"2023-02-15","close":110.1307},{"date":"2023-02-16","close":109.3489},{"date":"2023-02-17","close":109.63},{"date":"2023-02-21","close":107.5657},{"date":"2023-02-22","close":107.267},{"date":"2023-02-23","close":107.5744},{"date":"2023-02-24","close":107.3285},{"date":"2023-02-27","close":107.1616},{"date":"2023-02-28","close":106.3358},{"date":"2023-03-01","close":106.002},{"date":"2023-03-02","close":106.2568},{"date":"2023-03-03","close":107.4075},{"date":"2023-03-06","close":107.0913},{"date":"2023-03-07","close":105.2554},{"date":"2023-03-08","close":105.2378},{"date":"2023-03-09","close":103.1032},{"date":"2023-03-10","close":101.4605},{"date":"2023-03-13","close":99.5454},{"date":"2023-03-14","close":100.8807},{"date":"2023-03-15","close":99.7738},{"date":"2023-03-16","close":100.7313},{"date":"2023-03-17","close":98.8076},{"date":"2023-03-20","close":100.7313},{"date":"2023-03-21","close":101.5922},{"date":"2023-03-22","close":99.0623},{"date":"2023-03-23","close":98.1006},{"date":"2023-03-24","close":99.7669},{"date":"2023-03-27","close":100.6267},{"date":"2023-03-28","close":101.0699},{"date":"2023-03-29","close":102.5146},{"date":"2023-03-30","close":102.8071},{"date":"2023-03-31","close":103.8619},{"date":"2023-04-03","close":103.986},{"date":"2023-04-04","close":103.206},{"date":"2023-04-05","close":104.2075},{"date":"2023-04-06","close":104.5178},{"date":"2023-04-10","close":104.8812},{"date":"2023-04-11","close":105.5814},{"date":"2023-04-12","close":105.0762},{"date":"2023-04-13","close":105.4839},{"date":"2023-04-14","close":104.8014},{"date":"2023-04-17","close":105.7143},{"date":"2023-04-18","close":105.4661},{"date":"2023-04-19","close":105.7143},{"date":"2023-04-20","close":104.7659},{"date":"2023-04-21","close":104.4291},{"date":"2023-04-24","close":104.6064},{"date":"2023-04-25","close":103.2946},{"date":"2023-04-26","close":101.9917},{"date":"2023-04-27","close":103.4985},{"date":"2023-04-28","close":104.2253},{"date":"2023-05-01","close":103.7555},{"date":"2023-05-02","close":101.4776},{"date":"2023-05-03","close":100.6622},{"date":"2023-05-04","close":99.0844},{"date":"2023-05-05","close":101.0079},{"date":"2023-05-08","close":100.6267},{"date":"2023-05-09","close":100.3076},{"date":"2023-05-10","close":100.0063},{"date":"2023-05-11","close":99.0224},{"date":"2023-05-12","close":99.2529},{"date":"2023-05-15","close":99.1997},{"date":"2023-05-16","close":97.4979},{"date":"2023-05-17","close":98.8629},{"date":"2023-05-18","close":99.1022},{"date":"2023-05-19","close":98.7388},{"date":"2023-05-22","close":98.9427},{"date":"2023-05-23","close":98.8452},{"date":"2023-05-24","close":97.817},{"date":"2023-05-25","close":96.78},{"date":"2023-05-26","close":97.2497},{"date":"2023-05-30","close":97.1168},{"date":"2023-05-31","close":96.1684},{"date":"2023-06-01","close":96.5938},{"date":"2023-06-02","close":98.8895},{"date":"2023-06-05","close":98.5527},{"date":"2023-06-06","close":99.5011},{"date":"2023-06-07","close":101.2742},{"date":"2023-06-08","close":101.1224},{"date":"2023-06-09","close":100.7207},{"date":"2023-06-12","close":100.5421},{"date":"2023-06-13","close":101.3278},{"date":"2023-06-14","close":100.801},{"date":"2023-06-15","close":102.0956},{"date":"2023-06-16","close":102.0063},{"date":"2023-06-20","close":100.7564},{"date":"2023-06-21","close":100.7385},{"date":"2023-06-22","close":99.8725},{"date":"2023-06-23","close":98.6582},{"date":"2023-06-26","close":99.7475},{"date":"2023-06-27","close":100.4617},{"date":"2023-06-28","close":99.9439},{"date":"2023-06-29","close":100.6314},{"date":"2023-06-30","close":101.1581},{"date":"2023-07-03","close":101.9974},{"date":"2023-07-05","close":101.6581},{"date":"2023-07-06","close":100.7921},{"date":"2023-07-07","close":100.9349},{"date":"2023-07-10","close":100.9885},{"date":"2023-07-11","close":102.426},{"date":"2023-07-12","close":103.2206},{"date":"2023-07-13","close":103.7742},{"date":"2023-07-14","close":102.7474},{"date":"2023-07-17","close":102.176},{"date":"2023-07-18","close":102.8188},{"date":"2023-07-19","close":103.8634},{"date":"2023-07-20","close":104.5331},{"date":"2023-07-21","close":104.5063},{"date":"2023-07-24","close":104.9795},{"date":"2023-07-25","close":104.8009},{"date":"2023-07-26","close":105.4973},{"date":"2023-07-27","close":104.5866},{"date":"2023-07-28","close":105.1938},{"date":"2023-07-31","close":105.408},{"date":"2023-08-01","close":104.6223},{"date":"2023-08-02","close":104.2295},{"date":"2023-08-03","close":103.7117},{"date":"2023-08-04","close":103.1402},{"date":"2023-08-07","close":103.6581},{"date":"2023-08-08","close":103.1402},{"date":"2023-08-09","close":102.9349},{"date":"2023-08-10","close":102.792},{"date":"2023-08-11","close":103.0956},{"date":"2023-08-14","close":102.3367},{"date":"2023-08-15","close":100.4439},{"date":"2023-08-16","close":100.1582},{"date":"2023-08-17","close":99.9439},{"date":"2023-08-18","close":100.2475},{"date":"2023-08-21","close":99.8278},{"date":"2023-08-22","close":99.3546},{"date":"2023-08-23","close":100.0243},{"date":"2023-08-24","close":99.5868},{"date":"2023-08-25","close":100.0153},{"date":"2023-08-28","close":100.6671},{"date":"2023-08-29","close":101.5421},{"date":"2023-08-30","close":101.4081},{"date":"2023-08-31","close":101.3546},{"date":"2023-09-01","close":101.6135},{"date":"2023-09-05","close":100.1403},{"date":"2023-09-06","close":99.6671},{"date":"2023-09-07","close":99.4528},{"date":"2023-09-08","close":100.2207},{"date":"2023-09-11","close":100.3367},{"date":"2023-09-12","close":100.676},{"date":"2023-09-13","close":100.5153},{"date":"2023-09-14","close":101.9081},{"date":"2023-09-15","close":101.4171},{"date":"2023-09-18","close":101.2921},{"date":"2023-09-19","close":101.0957},{"date":"2023-09-20","close":100.8278},{"date":"2023-09-21","close":99.5868},{"date":"2023-09-22","close":99.2564},{"date":"2023-09-25","close":99.435},{"date":"2023-09-26","close":97.4581},{"date":"2023-09-27","close":97.2048},{"date":"2023-09-28","close":97.2862},{"date":"2023-09-29","close":97.3857},{"date":"2023-10-02","close":95.1692},{"date":"2023-10-03","close":94.6354},{"date":"2023-10-04","close":94.8253},{"date":"2023-10-05","close":94.8253},{"date":"2023-10-06","close":95.2234},{"date":"2023-10-09","close":96.3182},{"date":"2023-10-10","close":97.1324},{"date":"2023-10-11","close":97.63},{"date":"2023-10-12","close":96.5534},{"date":"2023-10-13","close":96.5172},{"date":"2023-10-16","close":97.6662},{"date":"2023-10-17","close":98.4172},{"date":"2023-10-18","close":97.1505},{"date":"2023-10-19","close":96.0558},{"date":"2023-10-20","close":94.6896},{"date":"2023-10-23","close":93.7487},{"date":"2023-10-24","close":94.8796},{"date":"2023-10-25","close":94.5358},{"date":"2023-10-26","close":94.8977},{"date":"2023-10-27","close":93.1606},{"date":"2023-10-30","close":94.0835},{"date":"2023-10-31","close":94.6716},{"date":"2023-11-01","close":95.2415},{"date":"2023-11-02","close":97.3586},{"date":"2023-11-03","close":98.6252},{"date":"2023-11-06","close":97.8834},{"date":"2023-11-07","close":97.25},{"date":"2023-11-08","close":96.6348},{"date":"2023-11-09","close":95.7934},{"date":"2023-11-10","close":96.3996},{"date":"2023-11-13","close":95.8658},{"date":"2023-11-14","close":98.9057},{"date":"2023-11-15","close":99.5481},{"date":"2023-11-16","close":99.1319},{"date":"2023-11-17","close":99.8195},{"date":"2023-11-20","close":99.7381},{"date":"2023-11-21","close":99.2767},{"date":"2023-11-22","close":99.8014},{"date":"2023-11-24","close":100.1723},{"date":"2023-11-27","close":100.0004},{"date":"2023-11-28","close":100.109},{"date":"2023-11-29","close":100.5795},{"date":"2023-11-30","close":101.3123},{"date":"2023-12-01","close":103.1037},{"date":"2023-12-04","close":103.2756},{"date":"2023-12-05","close":102.3528},{"date":"2023-12-06","close":102.5789},{"date":"2023-12-07","close":103.0404},{"date":"2023-12-08","close":103.3208},{"date":"2023-12-11","close":103.7732},{"date":"2023-12-12","close":103.4113},{"date":"2023-12-13","close":106.225},{"date":"2023-12-14","close":107.7178},{"date":"2023-12-15","close":106.415},{"date":"2023-12-18","close":106.3788},{"date":"2023-12-19","close":107.2112},{"date":"2023-12-20","close":105.3642},{"date":"2023-12-21","close":106.1958},{"date":"2023-12-22","close":106.6893},{"date":"2023-12-26","close":107.3839},{"date":"2023-12-27","close":107.393},{"date":"2023-12-28","close":107.5941},{"date":"2023-12-29","close":107.128},{"date":"2024-01-02","close":108.1973},{"date":"2024-01-03","close":107.2103},{"date":"2024-01-04","close":107.2377},{"date":"2024-01-05","close":107.8866},{"date":"2024-01-08","close":108.6268},{"date":"2024-01-09","close":107.6764},{"date":"2024-01-10","close":107.5027},{"date":"2024-01-11","close":106.4334},{"date":"2024-01-12","close":106.3878},{"date":"2024-01-16","close":105.2454},{"date":"2024-01-17","close":104.2858},{"date":"2024-01-18","close":104.0756},{"date":"2024-01-19","close":104.9895},{"date":"2024-01-22","close":105.3733},{"date":"2024-01-23","close":105.6018},{"date":"2024-01-24","close":104.9621},{"date":"2024-01-25","close":106.4517},{"date":"2024-01-26","close":106.6437},{"date":"2024-01-29","close":106.9818},{"date":"2024-01-30","close":107.0549},{"date":"2024-01-31","close":105.2088},{"date":"2024-02-01","close":105.9399},{"date":"2024-02-02","close":105.2728},{"date":"2024-02-05","close":103.7831},{"date":"2024-02-06","close":103.9842},{"date":"2024-02-07","close":104.103},{"date":"2024-02-08","close":104.2127},{"date":"2024-02-09","close":104.3315},{"date":"2024-02-12","close":105.6566},{"date":"2024-02-13","close":103.5546},{"date":"2024-02-14","close":104.0847},{"date":"2024-02-15","close":105.876},{"date":"2024-02-16","close":105.5561},{"date":"2024-02-20","close":105.4282},{"date":"2024-02-21","close":106.077},{"date":"2024-02-22","close":106.0862},{"date":"2024-02-23","close":106.4426},{"date":"2024-02-26","close":105.2819},{"date":"2024-02-27","close":106.2598},{"date":"2024-02-28","close":106.1958},{"date":"2024-02-29","close":106.4334},{"date":"2024-03-01","close":106.4609},{"date":"2024-03-04","close":107.5027},{"date":"2024-03-05","close":107.9688},{"date":"2024-03-06","close":108.5171},{"date":"2024-03-07","close":109.1112},{"date":"2024-03-08","close":109.3031},{"date":"2024-03-11","close":109.9063},{"date":"2024-03-12","close":109.4859},{"date":"2024-03-13","close":109.8789},{"date":"2024-03-14","close":108.7548},{"date":"2024-03-15","close":108.9467},{"date":"2024-03-18","close":109.0929},{"date":"2024-03-19","close":109.7418},{"date":"2024-03-20","close":110.9207},{"date":"2024-03-21","close":111.5547},{"date":"2024-03-22","close":110.7161},{"date":"2024-03-25","close":110.9742},{"date":"2024-03-26","close":110.237},{"date":"2024-03-27","close":112.8263},{"date":"2024-03-28","close":113.5083},{"date":"2024-04-01","close":112.7066},{"date":"2024-04-02","close":112.1444},{"date":"2024-04-03","close":111.9878},{"date":"2024-04-04","close":111.3796},{"date":"2024-04-05","close":111.4902},{"date":"2024-04-08","close":112.2735},{"date":"2024-04-09","close":112.6421},{"date":"2024-04-10","close":110.0158},{"date":"2024-04-11","close":109.6933},{"date":"2024-04-12","close":108.3111},{"date":"2024-04-15","close":107.62},{"date":"2024-04-16","close":106.6432},{"date":"2024-04-17","close":107.2145},{"date":"2024-04-18","close":107.7029},{"date":"2024-04-19","close":109.38},{"date":"2024-04-22","close":110.2738},{"date":"2024-04-23","close":110.7807},{"date":"2024-04-24","close":111.4257},{"date":"2024-04-25","close":110.7622},{"date":"2024-04-26","close":110.3752},{"date":"2024-04-29","close":111.1769},{"date":"2024-04-30","close":110.025},{"date":"2024-05-01","close":110.5503},{"date":"2024-05-02","close":111.2045},{"date":"2024-05-03","close":111.7206},{"date":"2024-05-06","close":112.3656},{"date":"2024-05-07","close":112.8263},{"date":"2024-05-08","close":113.2502},{"date":"2024-05-09","close":114.3007},{"date":"2024-05-10","close":114.485},{"date":"2024-05-13","close":114.614},{"date":"2024-05-14","close":115.0932},{"date":"2024-05-15","close":115.7014},{"date":"2024-05-16","close":115.6737},{"date":"2024-05-17","close":115.8765},{"date":"2024-05-20","close":115.4434},{"date":"2024-05-21","close":115.6369},{"date":"2024-05-22","close":114.697},{"date":"2024-05-23","close":112.7895},{"date":"2024-05-24","close":113.5083},{"date":"2024-05-28","close":112.5683},{"date":"2024-05-29","close":111.1308},{"date":"2024-05-30","close":112.5038},{"date":"2024-05-31","close":114.697},{"date":"2024-06-03","close":113.9137},{"date":"2024-06-04","close":113.5635},{"date":"2024-06-05","close":113.324},{"date":"2024-06-06","close":112.8724},{"date":"2024-06-07","close":112.384},{"date":"2024-06-10","close":112.126},{"date":"2024-06-11","close":111.6339},{"date":"2024-06-12","close":111.6432},{"date":"2024-06-13","close":111.2346},{"date":"2024-06-14","close":110.4825},{"date":"2024-06-17","close":110.9281},{"date":"2024-06-18","close":111.4481},{"date":"2024-06-20","close":112.0703},{"date":"2024-06-21","close":112.0053},{"date":"2024-06-24","close":113.5653},{"date":"2024-06-25","close":112.3489},{"date":"2024-06-26","close":111.9589},{"date":"2024-06-27","close":111.736},{"date":"2024-06-28","close":112.3396},{"date":"2024-07-01","close":111.7174},{"date":"2024-07-02","close":112.1632},{"date":"2024-07-03","close":111.9403},{"date":"2024-07-05","close":111.4203},{"date":"2024-07-08","close":111.6432},{"date":"2024-07-09","close":111.8474},{"date":"2024-07-10","close":112.9896},{"date":"2024-07-11","close":115.2182},{"date":"2024-07-12","close":116.1096},{"date":"2024-07-15","close":116.2118},{"date":"2024-07-16","close":118.1154},{"date":"2024-07-17","close":119.2761},{"date":"2024-07-18","close":118.2825},{"date":"2024-07-19","close":117.7532},{"date":"2024-07-22","close":118.3939},{"date":"2024-07-23","close":117.9947},{"date":"2024-07-24","close":118.4032},{"date":"2024-07-25","close":119.0161},{"date":"2024-07-26","close":120.2418},{"date":"2024-07-29","close":120.1304},{"date":"2024-07-30","close":120.8268},{"date":"2024-07-31","close":120.8083},{"date":"2024-08-01","close":120.214},{"date":"2024-08-02","close":118.5146},{"date":"2024-08-05","close":115.0975},{"date":"2024-08-06","close":115.9703},{"date":"2024-08-07","close":115.8218},{"date":"2024-08-08","close":117.1589},{"date":"2024-08-09","close":117.3075},{"date":"2024-08-12","close":117.0661},{"date":"2024-08-13","close":118.1804},{"date":"2024-08-14","close":118.5239},{"date":"2024-08-15","close":119.3875},{"date":"2024-08-16","close":120.3161},{"date":"2024-08-19","close":121.0775},{"date":"2024-08-20","close":120.6318},{"date":"2024-08-21","close":121.1518},{"date":"2024-08-22","close":121.2447},{"date":"2024-08-23","close":122.814},{"date":"2024-08-26","close":123.2319},{"date":"2024-08-27","close":122.7675},{"date":"2024-08-28","close":122.9068},{"date":"2024-08-29","close":123.4547},{"date":"2024-08-30","close":124.4947},{"date":"2024-09-03","close":123.9654},{"date":"2024-09-04","close":123.8447},{"date":"2024-09-05","close":123.2504},{"date":"2024-09-06","close":121.839},{"date":"2024-09-09","close":123.1111},{"date":"2024-09-10","close":122.7954},{"date":"2024-09-11","close":122.1547},{"date":"2024-09-12","close":122.7211},{"date":"2024-09-13","close":124.0954},{"date":"2024-09-16","close":125.284},{"date":"2024-09-17","close":125.2933},{"date":"2024-09-18","close":125.089},{"date":"2024-09-19","close":125.7854},{"date":"2024-09-20","close":125.5997},{"date":"2024-09-23","close":126.0455},{"date":"2024-09-24","close":125.9061},{"date":"2024-09-25","close":125.1735},{"date":"2024-09-26","close":125.9531},{"date":"2024-09-27","close":126.5637},{"date":"2024-09-30","close":126.8736},{"date":"2024-10-01","close":126.4416},{"date":"2024-10-02","close":125.8968},{"date":"2024-10-03","close":125.2862},{"date":"2024-10-04","close":126.0658},{"date":"2024-10-07","close":124.9011},{"date":"2024-10-08","close":124.7508},{"date":"2024-10-09","close":125.3426},{"date":"2024-10-10","close":124.7414},{"date":"2024-10-11","close":126.1316},{"date":"2024-10-14","close":126.9488},{"date":"2024-10-15","close":127.3903},{"date":"2024-10-16","close":128.8086},{"date":"2024-10-17","close":128.2826},{"date":"2024-10-18","close":128.5738},{"date":"2024-10-21","close":127.1273},{"date":"2024-10-22","close":127.0052},{"date":"2024-10-23","close":127.2118},{"date":"2024-10-24","close":126.8736},{"date":"2024-10-25","close":125.5398},{"date":"2024-10-28","close":126.8079},{"date":"2024-10-29","close":125.2768},{"date":"2024-10-30","close":126.188},{"date":"2024-10-31","close":126.573},{"date":"2024-11-01","close":125.4177},{"date":"2024-11-04","close":125.2862},{"date":"2024-11-05","close":126.7328},{"date":"2024-11-06","close":130.0298},{"date":"2024-11-07","close":129.1656},{"date":"2024-11-08","close":129.7761},{"date":"2024-11-11","close":130.6591},{"date":"2024-11-12","close":129.7667},{"date":"2024-11-13","close":129.8513},{"date":"2024-11-14","close":129.5695},{"date":"2024-11-15","close":129.9358},{"date":"2024-11-18","close":130.7155},{"date":"2024-11-19","close":130.1519},{"date":"2024-11-20","close":130.5652},{"date":"2024-11-21","close":132.256},{"date":"2024-11-22","close":133.4583},{"date":"2024-11-25","close":134.6982},{"date":"2024-11-26","close":134.6042},{"date":"2024-11-27","close":134.4915},{"date":"2024-11-29","close":134.7076},{"date":"2024-12-02","close":133.2422},{"date":"2024-12-03","close":132.4438},{"date":"2024-12-04","close":131.899},{"date":"2024-12-05","close":132.0775},{"date":"2024-12-06","close":131.3072},{"date":"2024-12-09","close":130.2833},{"date":"2024-12-10","close":129.7949},{"date":"2024-12-11","close":129.0341},{"date":"2024-12-12","close":128.7523},{"date":"2024-12-13","close":128.649},{"date":"2024-12-16","close":127.9632},{"date":"2024-12-17","close":126.7739},{"date":"2024-12-18","close":123.0179},{"date":"2024-12-19","close":122.8756},{"date":"2024-12-20","close":124.5924},{"date":"2024-12-23","close":124.8674},{"date":"2024-12-24","close":125.6831},{"date":"2024-12-26","close":125.8159},{"date":"2024-12-27","close":125.152},{"date":"2024-12-30","close":124.175},{"date":"2024-12-31","close":124.526},{"date":"2025-01-02","close":124.3173},{"date":"2025-01-03","close":125.0856},{"date":"2025-01-06","close":124.2509},{"date":"2025-01-07","close":124.0612},{"date":"2025-01-08","close":124.1371},{"date":"2025-01-10","close":121.9556},{"date":"2025-01-13","close":122.7523},{"date":"2025-01-14","close":124.3647},{"date":"2025-01-15","close":125.9581},{"date":"2025-01-16","close":127.0205},{"date":"2025-01-17","close":127.8551},{"date":"2025-01-21","close":129.1261},{"date":"2025-01-22","close":127.1058},{"date":"2025-01-23","close":127.3904},{"date":"2025-01-24","close":128.1397},{"date":"2025-01-27","close":129.1166},{"date":"2025-01-28","close":128.0069},{"date":"2025-01-29","close":127.7129},{"date":"2025-01-30","close":128.7088},{"date":"2025-01-31","close":127.8077},{"date":"2025-02-03","close":127.3334},{"date":"2025-02-04","close":127.2861},{"date":"2025-02-05","close":127.6939},{"date":"2025-02-06","close":127.9879},{"date":"2025-02-07","close":127.1912},{"date":"2025-02-10","close":127.4568},{"date":"2025-02-11","close":128.244},{"date":"2025-02-12","close":127.5516},{"date":"2025-02-13","close":128.7467},{"date":"2025-02-14","close":128.7183},{"date":"2025-02-18","close":130.0271},{"date":"2025-02-19","close":130.6152},{"date":"2025-02-20","close":130.2358},{"date":"2025-02-21","close":129.6478},{"date":"2025-02-24","close":129.9228},{"date":"2025-02-25","close":130.0082},{"date":"2025-02-26","close":129.8375},{"date":"2025-02-27","close":129.4012},{"date":"2025-02-28","close":130.9851},{"date":"2025-03-03","close":130.3686},{"date":"2025-03-04","close":126.8308},{"date":"2025-03-05","close":126.9446},{"date":"2025-03-06","close":126.1289},{"date":"2025-03-07","close":127.3809},{"date":"2025-03-10","close":126.5178},{"date":"2025-03-11","close":124.9054},{"date":"2025-03-12","close":124.2035},{"date":"2025-03-13","close":123.8905},{"date":"2025-03-14","close":126.3091},{"date":"2025-03-17","close":127.58},{"date":"2025-03-18","close":127.1107},{"date":"2025-03-19","close":127.9424},{"date":"2025-03-20","close":127.5982},{"date":"2025-03-21","close":126.9195},{"date":"2025-03-24","close":127.971},{"date":"2025-03-25","close":127.2541},{"date":"2025-03-26","close":128.0093},{"date":"2025-03-27","close":127.9328},{"date":"2025-03-28","close":126.8908},{"date":"2025-03-31","close":128.3725},{"date":"2025-04-01","close":128.2674},{"date":"2025-04-02","close":128.9174},{"date":"2025-04-03","close":123.3634},{"date":"2025-04-04","close":116.691},{"date":"2025-04-07","close":115.2093},{"date":"2025-04-08","close":113.154},{"date":"2025-04-09","close":120.2184},{"date":"2025-04-10","close":116.8248},{"date":"2025-04-11","close":118.5742},{"date":"2025-04-14","close":120.6008},{"date":"2025-04-15","close":120.2949},{"date":"2025-04-16","close":118.9853},{"date":"2025-04-17","close":120.314},{"date":"2025-04-21","close":118.1536},{"date":"2025-04-22","close":121.031},{"date":"2025-04-23","close":121.3273},{"date":"2025-04-24","close":122.7516},{"date":"2025-04-25","close":122.0347},{"date":"2025-04-28","close":122.6369},{"date":"2025-04-29","close":123.22},{"date":"2025-04-30","close":122.723},{"date":"2025-05-01","close":122.4171},{"date":"2025-05-02","close":124.0613},{"date":"2025-05-05","close":123.5355},{"date":"2025-05-06","close":123.0671},{"date":"2025-05-07","close":123.4303},{"date":"2025-05-08","close":124.0517},{"date":"2025-05-09","close":123.9179},{"date":"2025-05-12","close":126.0496},{"date":"2025-05-13","close":125.6768},{"date":"2025-05-14","close":124.9694},{"date":"2025-05-15","close":126.6423},{"date":"2025-05-16","close":127.885},{"date":"2025-05-19","close":128.038},{"date":"2025-05-20","close":127.8181},{"date":"2025-05-21","close":124.7591},{"date":"2025-05-22","close":124.3289},{"date":"2025-05-23","close":124.5775},{"date":"2025-05-27","close":126.3077},{"date":"2025-05-28","close":124.6348},{"date":"2025-05-29","close":125.3135},{"date":"2025-05-30","close":125.39},{"date":"2025-06-02","close":125.1702},{"date":"2025-06-03","close":125.954},{"date":"2025-06-04","close":124.826},{"date":"2025-06-05","close":124.587},{"date":"2025-06-06","close":125.8489},{"date":"2025-06-09","close":125.7915},{"date":"2025-06-10","close":126.6997},{"date":"2025-06-11","close":126.4416},{"date":"2025-06-12","close":126.7761},{"date":"2025-06-13","close":125.4091},{"date":"2025-06-16","close":126.1068},{"date":"2025-06-17","close":125.026},{"date":"2025-06-18","close":125.3638},{"date":"2025-06-20","close":125.7787},{"date":"2025-06-23","close":126.956},{"date":"2025-06-24","close":127.5833},{"date":"2025-06-25","close":126.1068},{"date":"2025-06-26","close":127.3613},{"date":"2025-06-27","close":127.5157},{"date":"2025-06-30","close":128.1623},{"date":"2025-07-01","close":130.623},{"date":"2025-07-02","close":131.4433},{"date":"2025-07-03","close":131.8679},{"date":"2025-07-07","close":130.7388},{"date":"2025-07-08","close":131.2021},{"date":"2025-07-09","close":131.2889},{"date":"2025-07-10","close":132.3408},{"date":"2025-07-11","close":131.424},{"date":"2025-07-14","close":131.3372},{"date":"2025-07-15","close":129.1949},{"date":"2025-07-16","close":129.6195},{"date":"2025-07-17","close":130.295},{"date":"2025-07-18","close":130.874},{"date":"2025-07-21","close":130.9512},{"date":"2025-07-22","close":132.7075},{"date":"2025-07-23","close":133.6821},{"date":"2025-07-24","close":132.5627},{"date":"2025-07-25","close":133.2479},{"date":"2025-07-28","close":131.9451},{"date":"2025-07-29","close":132.1636},{"date":"2025-07-30","close":130.89},{"date":"2025-07-31","close":130.3015},{"date":"2025-08-01","close":129.2209},{"date":"2025-08-04","close":130.6778},{"date":"2025-08-05","close":131.0251},{"date":"2025-08-06","close":130.5137},{"date":"2025-08-07","close":130.8514},{"date":"2025-08-08","close":131.3146},{"date":"2025-08-11","close":131.0155},{"date":"2025-08-12","close":132.511},{"date":"2025-08-13","close":134.4213},{"date":"2025-08-14","close":133.8714},{"date":"2025-08-15","close":133.3311},{"date":"2025-08-18","close":133.032},{"date":"2025-08-19","close":134.1801},{"date":"2025-08-20","close":134.5371},{"date":"2025-08-21","close":134.3152},{"date":"2025-08-22","close":137.1808},{"date":"2025-08-25","close":136.2256},{"date":"2025-08-26","close":136.2063},{"date":"2025-08-27","close":136.9492},{"date":"2025-08-28","close":136.3124},{"date":"2025-08-29","close":136.872},{"date":"2025-09-02","close":136.1098},{"date":"2025-09-03","close":135.9361},{"date":"2025-09-04","close":136.9106},{"date":"2025-09-05","close":136.7563},{"date":"2025-09-08","close":136.1002},{"date":"2025-09-09","close":136.1966},{"date":"2025-09-10","close":136.1677},{"date":"2025-09-11","close":137.5571},{"date":"2025-09-12","close":136.9396},{"date":"2025-09-15","close":136.3221},{"date":"2025-09-16","close":135.5275},{"date":"2025-09-17","close":136.1798},{"date":"2025-09-18","close":136.7249},{"date":"2025-09-19","close":136.5594},{"date":"2025-09-22","close":136.3063},{"date":"2025-09-23","close":137.2116},{"date":"2025-09-24","close":137.2798},{"date":"2025-09-25","close":136.2479},{"date":"2025-09-26","close":137.6108},{"date":"2025-09-29","close":137.6692},{"date":"2025-09-30","close":138.3311},{"date":"2025-10-01","close":138.5648},{"date":"2025-10-02","close":138.2241},{"date":"2025-10-03","close":139.3144},{"date":"2025-10-06","close":139.0905},{"date":"2025-10-07","close":138.6232},{"date":"2025-10-08","close":138.1462},{"date":"2025-10-09","close":136.9488},{"date":"2025-10-10","close":134.4956},{"date":"2025-10-13","close":135.7709},{"date":"2025-10-14","close":137.3771},{"date":"2025-10-15","close":137.6886},{"date":"2025-10-16","close":135.5859},{"date":"2025-10-17","close":136.4718},{"date":"2025-10-20","close":137.5329},{"date":"2025-10-21","close":137.5913},{"date":"2025-10-22","close":137.5037},{"date":"2025-10-23","close":137.6789},{"date":"2025-10-24","close":138.7887},{"date":"2025-10-27","close":138.6913},{"date":"2025-10-28","close":137.5913},{"date":"2025-10-29","close":136.6762},{"date":"2025-10-30","close":135.7612},{"date":"2025-10-31","close":135.4789},{"date":"2025-11-03","close":134.9434},{"date":"2025-11-04","close":134.4372},{"date":"2025-11-05","close":135.2063},{"date":"2025-11-06","close":135.0895},{"date":"2025-11-07","close":136.4913},{"date":"2025-11-10","close":136.8028},{"date":"2025-11-11","close":138.0391},{"date":"2025-11-12","close":138.3117},{"date":"2025-11-13","close":137.2019},{"date":"2025-11-14","close":136.9099},{"date":"2025-11-17","close":135.216},{"date":"2025-11-18","close":135.8682},{"date":"2025-11-19","close":134.7585},{"date":"2025-11-20","close":133.6877},{"date":"2025-11-21","close":136.2382},{"date":"2025-11-24","close":136.6276},{"date":"2025-11-25","close":138.1364},{"date":"2025-11-26","close":139.2073},{"date":"2025-11-28","close":139.7524},{"date":"2025-12-01","close":138.7303},{"date":"2025-12-02","close":137.4745},{"date":"2025-12-03","close":138.1267},{"date":"2025-12-04","close":138.0586},{"date":"2025-12-05","close":138.0878},{"date":"2025-12-08","close":137.2895},{"date":"2025-12-09","close":137.5134},{"date":"2025-12-10","close":139.4604},{"date":"2025-12-11","close":140.7064},{"date":"2025-12-12","close":140.3268},{"date":"2025-12-15","close":140.5993},{"date":"2025-12-16","close":139.5248},{"date":"2025-12-17","close":139.9581},{"date":"2025-12-18","close":140.0467},{"date":"2025-12-19","close":139.6922},{"date":"2025-12-22","close":140.1747},{"date":"2025-12-23","close":139.7907},{"date":"2025-12-24","close":140.3716},{"date":"2025-12-26","close":140.4208},{"date":"2025-12-29","close":140.1057},{"date":"2025-12-30","close":140.0171},{"date":"2025-12-31","close":138.9636},{"date":"2026-01-02","close":140.4307},{"date":"2026-01-05","close":141.3857},{"date":"2026-01-06","close":142.8133},{"date":"2026-01-07","close":140.4996},{"date":"2026-01-08","close":142.6755},{"date":"2026-01-09","close":143.3844},{"date":"2026-01-12","close":143.0496},{"date":"2026-01-13","close":143.0103},{"date":"2026-01-14","close":144.7234},{"date":"2026-01-15","close":145.5603},{"date":"2026-01-16","close":145.2453},{"date":"2026-01-20","close":143.985},{"date":"2026-01-21","close":146.6729},{"date":"2026-01-22","close":146.4267},{"date":"2026-01-23","close":145.6095},{"date":"2026-01-26","close":146.6434},{"date":"2026-01-27","close":147.1849},{"date":"2026-01-28","close":147.5393},{"date":"2026-01-29","close":147.8445},{"date":"2026-01-30","close":148.1399},{"date":"2026-02-02","close":148.839},{"date":"2026-02-03","close":150.306},{"date":"2026-02-04","close":151.9601},{"date":"2026-02-05","close":150.8869},{"date":"2026-02-06","close":153.0431},{"date":"2026-02-09","close":152.669},{"date":"2026-02-10","close":153.368},{"date":"2026-02-11","close":154.4609},{"date":"2026-02-12","close":153.9292},{"date":"2026-02-13","close":155.4947},{"date":"2026-02-17","close":154.5495},{"date":"2026-02-18","close":154.0671},{"date":"2026-02-19","close":153.9489},{"date":"2026-02-20","close":154.392},{"date":"2026-02-23","close":152.8364},{"date":"2026-02-24","close":153.0924},{"date":"2026-02-25","close":153.7422},{"date":"2026-02-26","close":154.264},{"date":"2026-02-27","close":153.8702},{"date":"2026-03-02","close":153.5354},{"date":"2026-03-03","close":151.7336},{"date":"2026-03-04","close":152.4524},{"date":"2026-03-05","close":151.074},{"date":"2026-03-06","close":150.0697},{"date":"2026-03-09","close":149.6857},{"date":"2026-03-10","close":149.2328},{"date":"2026-03-11","close":148.7504},{"date":"2026-03-12","close":148.1498},{"date":"2026-03-13","close":148.2482},{"date":"2026-03-16","close":148.8193},{"date":"2026-03-17","close":149.6653},{"date":"2026-03-18","close":147.6316},{"date":"2026-03-19","close":147.1355},{"date":"2026-03-20","close":144.7744},{"date":"2026-03-23","close":146.4708},{"date":"2026-03-24","close":147.8002},{"date":"2026-03-25","close":148.3459},{"date":"2026-03-26","close":148.832},{"date":"2026-03-27","close":148.3161},{"date":"2026-03-30","close":148.8419},{"date":"2026-03-31","close":150.211},{"date":"2026-04-01","close":149.834},{"date":"2026-04-02","close":150.459},{"date":"2026-04-06","close":150.7368},{"date":"2026-04-07","close":150.459},{"date":"2026-04-08","close":151.9471},{"date":"2026-04-09","close":152.2547},{"date":"2026-04-10","close":151.2328},{"date":"2026-04-13","close":151.1733},{"date":"2026-04-14","close":150.9848},{"date":"2026-04-15","close":150.6574},{"date":"2026-04-16","close":151.6693},{"date":"2026-04-17","close":151.9372},{"date":"2026-04-20","close":152.1555},{"date":"2026-04-21","close":151.4809},{"date":"2026-04-22","close":150.6574},{"date":"2026-04-23","close":152.0563},{"date":"2026-04-24","close":150.707},{"date":"2026-04-27","close":151.2031},{"date":"2026-04-28","close":152.1555},{"date":"2026-04-29","close":151.7983},{"date":"2026-04-30","close":154.2289},{"date":"2026-05-01","close":153.4055},{"date":"2026-05-04","close":152.3737},{"date":"2026-05-05","close":153.336},{"date":"2026-05-06","close":152.7309},{"date":"2026-05-07","close":151.2428},{"date":"2026-05-08","close":151.0741},{"date":"2026-05-11","close":151.0047},{"date":"2026-05-12","close":151.461},{"date":"2026-05-13","close":150.836},{"date":"2026-05-14","close":151.2824},{"date":"2026-05-15","close":149.7646},{"date":"2026-05-18","close":151.2924},{"date":"2026-05-19","close":151.4908},{"date":"2026-05-20","close":152.0563},{"date":"2026-05-21","close":152.9094},{"date":"2026-05-22","close":154.5265},{"date":"2026-05-26","close":154.0107},{"date":"2026-05-27","close":154.0503},{"date":"2026-05-28","close":153.842},{"date":"2026-05-29","close":153.7329},{"date":"2026-06-01","close":152.4928},{"date":"2026-06-02","close":153.6039},{"date":"2026-06-03","close":152.4432},{"date":"2026-06-04","close":153.6833},{"date":"2026-06-05","close":154.1694},{"date":"2026-06-08","close":153.1872},{"date":"2026-06-09","close":154.348},{"date":"2026-06-10","close":154.8242},{"date":"2026-06-11","close":155.7369},{"date":"2026-06-12","close":157.5822},{"date":"2026-06-15","close":156.25},{"date":"2026-06-16","close":156.41},{"date":"2026-06-17","close":153.7},{"date":"2026-06-18","close":153.3},{"date":"2026-06-22","close":154.15},{"date":"2026-06-23","close":155.58},{"date":"2026-06-24","close":155.87},{"date":"2026-06-25","close":156.99},{"date":"2026-06-26","close":158.16},{"date":"2026-06-29","close":157.9},{"date":"2026-06-30","close":156.3},{"date":"2026-07-01","close":157.0},{"date":"2026-07-02","close":159.08},{"date":"2026-07-06","close":158.45},{"date":"2026-07-07","close":159.81},{"date":"2026-07-08","close":158.15},{"date":"2026-07-09","close":158.11},{"date":"2026-07-10","close":159.46},{"date":"2026-07-13","close":160.49},{"date":"2026-07-14","close":159.48},{"date":"2026-07-15","close":159.62},{"date":"2026-07-16","close":162.47},{"date":"2026-07-17","close":161.83},{"date":"2026-07-20","close":160.87},{"date":"2026-07-21","close":160.96},{"date":"2026-07-22","close":162.06},{"date":"2026-07-23","close":160.88},{"date":"2026-07-24","close":162.99},{"date":"2026-07-27","close":163.27},{"date":"2026-07-28","close":165.42},{"date":"2026-07-29","close":163.72},{"date":"2026-07-30","close":161.93},{"date":"2026-07-31","close":161.21},{"date":"2026-08-03","close":161.81},{"date":"2026-08-04","close":163.2},{"date":"2026-08-05","close":161.67},{"date":"2026-08-06","close":161.07},{"date":"2026-08-07","close":161.91},{"date":"2026-08-10","close":161.99},{"date":"2026-08-11","close":162.58},{"date":"2026-08-12","close":163.07},{"date":"2026-08-13","close":164.76},{"date":"2026-08-14","close":165.5},{"date":"2026-08-17","close":164.28},{"date":"2026-08-18","close":164.95},{"date":"2026-08-19","close":165.47},{"date":"2026-08-20","close":164.36},{"date":"2026-08-21","close":164.09},{"date":"2026-08-24","close":164.64},{"date":"2026-08-25","close":164.11},{"date":"2026-08-26","close":164.97},{"date":"2026-08-27","close":163.85},{"date":"2026-08-28","close":163.8},{"date":"2026-08-31","close":162.5},{"date":"2026-09-01","close":162.81},{"date":"2026-09-02","close":163.99},{"date":"2026-09-03","close":164.97},{"date":"2026-09-04","close":164.25},{"date":"2026-09-08","close":163.31},{"date":"2026-09-09","close":161.91},{"date":"2026-09-10","close":161.72},{"date":"2026-09-11","close":162.36},{"date":"2026-09-14","close":162.38},{"date":"2026-09-15","close":160.66},{"date":"2026-09-16","close":158.54},{"date":"2026-09-17","close":159.68},{"date":"2026-09-18","close":158.24},{"date":"2026-09-21","close":157.23},{"date":"2026-09-22","close":156.24},{"date":"2026-09-23","close":155.24},{"date":"2026-09-24","close":154.35},{"date":"2026-09-25","close":154.73},{"date":"2026-09-28","close":153.65},{"date":"2026-09-29","close":153.17},{"date":"2026-09-30","close":152.07},{"date":"2026-10-01","close":152.71},{"date":"2026-10-02","close":153.05},{"date":"2026-10-05","close":153.1},{"date":"2026-10-06","close":153.92},{"date":"2026-10-07","close":153.27},{"date":"2026-10-08","close":155.43},{"date":"2026-10-09","close":154.36},{"date":"2026-10-12","close":155.33},{"date":"2026-10-13","close":156.01},{"date":"2026-10-14","close":156.59},{"date":"2026-10-15","close":157.94},{"date":"2026-10-16","close":159.17},{"date":"2026-10-19","close":157.31},{"date":"2026-10-20","close":159.53},{"date":"2026-10-21","close":159.39},{"date":"2026-10-22","close":162.74}],"chart_data":[{"date":"2024-10-23","open":126.43,"high":127.22,"low":126.43,"close":127.21,"volume":175719,"rsi_14":59.68,"sma_20":134.69,"sma_60":132.28,"sma_120":127.82},{"date":"2024-10-24","open":127.16,"high":127.32,"low":126.53,"close":126.87,"volume":378643,"rsi_14":54.25,"sma_20":134.74,"sma_60":132.36,"sma_120":127.94},{"date":"2024-10-25","open":127.26,"high":127.37,"low":125.47,"close":125.54,"volume":285505,"rsi_14":53.3,"sma_20":134.68,"sma_60":132.43,"sma_120":128.03},{"date":"2024-10-28","open":125.92,"high":127.04,"low":125.92,"close":126.81,"volume":294295,"rsi_14":59.53,"sma_20":134.68,"sma_60":132.56,"sma_120":128.14},{"date":"2024-10-29","open":126.13,"high":126.13,"low":125.21,"close":125.28,"volume":235214,"rsi_14":49.72,"sma_20":134.62,"sma_60":132.71,"sma_120":128.23},{"date":"2024-10-30","open":125.33,"high":126.72,"low":125.33,"close":126.19,"volume":287253,"rsi_14":56.01,"sma_20":134.63,"sma_60":132.87,"sma_120":128.31},{"date":"2024-10-31","open":126.49,"high":127.51,"low":126.48,"close":126.57,"volume":317310,"rsi_14":52.0,"sma_20":134.7,"sma_60":133.04,"sma_120":128.4},{"date":"2024-11-01","open":126.73,"high":127.32,"low":125.34,"close":125.42,"volume":300077,"rsi_14":43.27,"sma_20":134.67,"sma_60":133.16,"sma_120":128.47},{"date":"2024-11-04","open":125.32,"high":125.85,"low":124.89,"close":125.29,"volume":269721,"rsi_14":40.49,"sma_20":134.69,"sma_60":133.28,"sma_120":128.55},{"date":"2024-11-05","open":125.26,"high":126.74,"low":124.98,"close":126.73,"volume":230106,"rsi_14":40.64,"sma_20":134.79,"sma_60":133.43,"sma_120":128.62},{"date":"2024-11-06","open":129.32,"high":130.28,"low":128.99,"close":130.03,"volume":827238,"rsi_14":56.3,"sma_20":135.04,"sma_60":133.61,"sma_120":128.73},{"date":"2024-11-07","open":130.02,"high":130.08,"low":128.89,"close":129.17,"volume":365979,"rsi_14":52.05,"sma_20":135.28,"sma_60":133.78,"sma_120":128.83},{"date":"2024-11-08","open":129.36,"high":130.14,"low":129.05,"close":129.78,"volume":301314,"rsi_14":59.74,"sma_20":135.47,"sma_60":133.94,"sma_120":128.94},{"date":"2024-11-11","open":130.19,"high":131.41,"low":130.19,"close":130.66,"volume":327478,"rsi_14":62.72,"sma_20":135.67,"sma_60":134.1,"sma_120":129.05},{"date":"2024-11-12","open":130.23,"high":130.58,"low":129.26,"close":129.77,"volume":284983,"rsi_14":58.49,"sma_20":135.8,"sma_60":134.22,"sma_120":129.16},{"date":"2024-11-13","open":129.97,"high":130.62,"low":129.55,"close":129.85,"volume":267200,"rsi_14":60.06,"sma_20":135.85,"sma_60":134.36,"sma_120":129.3},{"date":"2024-11-14","open":129.82,"high":130.22,"low":129.46,"close":129.57,"volume":262202,"rsi_14":64.66,"sma_20":135.92,"sma_60":134.49,"sma_120":129.42},{"date":"2024-11-15","open":129.45,"high":130.19,"low":129.33,"close":129.94,"volume":619462,"rsi_14":62.18,"sma_20":135.99,"sma_60":134.62,"sma_120":129.55},{"date":"2024-11-18","open":129.86,"high":130.92,"low":129.86,"close":130.72,"volume":220888,"rsi_14":72.49,"sma_20":136.18,"sma_60":134.73,"sma_120":129.71},{"date":"2024-11-19","open":129.64,"high":130.28,"low":129.17,"close":130.15,"volume":291347,"rsi_14":66.88,"sma_20":136.35,"sma_60":134.83,"sma_120":129.85},{"date":"2024-11-20","open":130.3,"high":130.58,"low":129.69,"close":130.57,"volume":295605,"rsi_14":66.96,"sma_20":136.53,"sma_60":134.94,"sma_120":129.97},{"date":"2024-11-21","open":130.75,"high":132.43,"low":130.53,"close":132.26,"volume":399335,"rsi_14":77.79,"sma_20":136.82,"sma_60":135.08,"sma_120":130.11},{"date":"2024-11-22","open":132.69,"high":133.74,"low":132.57,"close":133.46,"volume":269692,"rsi_14":80.55,"sma_20":137.24,"sma_60":135.24,"sma_120":130.27},{"date":"2024-11-25","open":134.35,"high":135.24,"low":134.29,"close":134.7,"volume":311300,"rsi_14":80.24,"sma_20":137.66,"sma_60":135.39,"sma_120":130.44},{"date":"2024-11-26","open":134.33,"high":134.73,"low":133.96,"close":134.6,"volume":269441,"rsi_14":72.95,"sma_20":138.15,"sma_60":135.55,"sma_120":130.61},{"date":"2024-11-27","open":134.98,"high":135.35,"low":134.43,"close":134.49,"volume":348767,"rsi_14":78.9,"sma_20":138.6,"sma_60":135.72,"sma_120":130.79},{"date":"2024-11-29","open":134.86,"high":135.08,"low":134.32,"close":134.71,"volume":185987,"rsi_14":77.96,"sma_20":139.03,"sma_60":135.9,"sma_120":130.97},{"date":"2024-12-02","open":134.85,"high":134.85,"low":132.94,"close":133.24,"volume":577344,"rsi_14":63.74,"sma_20":139.44,"sma_60":136.07,"sma_120":131.15},{"date":"2024-12-03","open":133.6,"high":133.75,"low":132.4,"close":132.44,"volume":348699,"rsi_14":64.38,"sma_20":139.83,"sma_60":136.21,"sma_120":131.32},{"date":"2024-12-04","open":132.3,"high":132.41,"low":131.34,"close":131.9,"volume":434969,"rsi_14":60.48,"sma_20":140.1,"sma_60":136.35,"sma_120":131.49},{"date":"2024-12-05","open":131.93,"high":132.61,"low":131.9,"close":132.08,"volume":382112,"rsi_14":62.97,"sma_20":140.21,"sma_60":136.5,"sma_120":131.67},{"date":"2024-12-06","open":132.26,"high":132.5,"low":131.07,"close":131.31,"volume":434084,"rsi_14":56.81,"sma_20":140.32,"sma_60":136.63,"sma_120":131.84},{"date":"2024-12-09","open":131.68,"high":131.84,"low":130.21,"close":130.28,"volume":518848,"rsi_14":47.91,"sma_20":140.35,"sma_60":136.71,"sma_120":132.0},{"date":"2024-12-10","open":130.23,"high":130.43,"low":128.8,"close":129.79,"volume":549283,"rsi_14":48.26,"sma_20":140.3,"sma_60":136.77,"sma_120":132.14},{"date":"2024-12-11","open":130.02,"high":130.2,"low":128.98,"close":129.03,"volume":538453,"rsi_14":42.77,"sma_20":140.27,"sma_60":136.81,"sma_120":132.28},{"date":"2024-12-12","open":129.16,"high":129.41,"low":128.73,"close":128.75,"volume":450464,"rsi_14":30.91,"sma_20":140.21,"sma_60":136.85,"sma_120":132.41},{"date":"2024-12-13","open":128.78,"high":129.05,"low":128.08,"close":128.65,"volume":448301,"rsi_14":20.23,"sma_20":140.16,"sma_60":136.87,"sma_120":132.54},{"date":"2024-12-16","open":128.69,"high":128.85,"low":127.84,"close":127.96,"volume":2053605,"rsi_14":5.24,"sma_20":140.05,"sma_60":136.89,"sma_120":132.67},{"date":"2024-12-17","open":127.44,"high":127.68,"low":126.49,"close":126.77,"volume":734395,"rsi_14":4.01,"sma_20":139.78,"sma_60":136.85,"sma_120":132.78},{"date":"2024-12-18","open":127.01,"high":127.07,"low":123.02,"close":123.02,"volume":852793,"rsi_14":2.93,"sma_20":139.34,"sma_60":136.76,"sma_120":132.85},{"date":"2024-12-19","open":123.77,"high":124.46,"low":122.88,"close":122.88,"volume":1139815,"rsi_14":1.33,"sma_20":138.86,"sma_60":136.69,"sma_120":132.93},{"date":"2024-12-20","open":122.73,"high":125.1,"low":122.49,"close":124.59,"volume":804473,"rsi_14":13.8,"sma_20":138.39,"sma_60":136.65,"sma_120":133.02},{"date":"2024-12-23","open":124.16,"high":124.97,"low":123.62,"close":124.87,"volume":973143,"rsi_14":16.44,"sma_20":137.87,"sma_60":136.6,"sma_120":133.11},{"date":"2024-12-24","open":124.93,"high":125.73,"low":124.71,"close":125.68,"volume":651442,"rsi_14":22.17,"sma_20":137.32,"sma_60":136.55,"sma_120":133.22},{"date":"2024-12-26","open":125.46,"high":125.98,"low":124.99,"close":125.82,"volume":668686,"rsi_14":21.89,"sma_20":136.79,"sma_60":136.52,"sma_120":133.32},{"date":"2024-12-27","open":125.16,"high":126.15,"low":124.67,"close":125.15,"volume":931838,"rsi_14":22.08,"sma_20":136.23,"sma_60":136.49,"sma_120":133.42},{"date":"2024-12-30","open":124.34,"high":124.58,"low":123.29,"close":124.18,"volume":655211,"rsi_14":22.17,"sma_20":135.61,"sma_60":136.45,"sma_120":133.49},{"date":"2024-12-31","open":124.66,"high":125.05,"low":123.93,"close":124.53,"volume":500639,"rsi_14":25.09,"sma_20":135.08,"sma_60":136.4,"sma_120":133.55},{"date":"2025-01-02","open":125.1,"high":125.52,"low":123.82,"close":124.32,"volume":672446,"rsi_14":26.21,"sma_20":134.58,"sma_60":136.36,"sma_120":133.6},{"date":"2025-01-03","open":124.67,"high":125.23,"low":124.02,"close":125.09,"volume":361352,"rsi_14":31.13,"sma_20":134.16,"sma_60":136.35,"sma_120":133.66},{"date":"2025-01-06","open":125.38,"high":125.58,"low":124.03,"close":124.25,"volume":456622,"rsi_14":29.48,"sma_20":133.67,"sma_60":136.31,"sma_120":133.69},{"date":"2025-01-07","open":124.62,"high":125.25,"low":123.63,"close":124.06,"volume":409093,"rsi_14":30.59,"sma_20":133.23,"sma_60":136.28,"sma_120":133.71},{"date":"2025-01-08","open":123.76,"high":124.17,"low":122.66,"close":124.14,"volume":369228,"rsi_14":37.91,"sma_20":132.83,"sma_60":136.22,"sma_120":133.74},{"date":"2025-01-10","open":123.27,"high":123.66,"low":121.79,"close":121.96,"volume":950147,"rsi_14":44.31,"sma_20":132.35,"sma_60":136.11,"sma_120":133.75},{"date":"2025-01-13","open":121.77,"high":122.79,"low":121.55,"close":122.75,"volume":532702,"rsi_14":49.38,"sma_20":131.96,"sma_60":136.01,"sma_120":133.77},{"date":"2025-01-14","open":123.34,"high":124.47,"low":123.15,"close":124.36,"volume":225290,"rsi_14":48.85,"sma_20":131.66,"sma_60":135.91,"sma_120":133.8},{"date":"2025-01-15","open":126.02,"high":126.61,"low":125.5,"close":125.96,"volume":394974,"rsi_14":54.87,"sma_20":131.45,"sma_60":135.84,"sma_120":133.85},{"date":"2025-01-16","open":125.83,"high":127.03,"low":125.45,"close":127.02,"volume":1677076,"rsi_14":55.84,"sma_20":131.34,"sma_60":135.79,"sma_120":133.9},{"date":"2025-01-17","open":127.2,"high":128.16,"low":127.04,"close":127.86,"volume":501103,"rsi_14":58.39,"sma_20":131.39,"sma_60":135.78,"sma_120":133.94},{"date":"2025-01-21","open":128.32,"high":129.45,"low":128.32,"close":129.13,"volume":1044913,"rsi_14":65.58,"sma_20":131.71,"sma_60":135.8,"sma_120":134.0},{"date":"2025-01-22","open":128.85,"high":128.85,"low":127.11,"close":127.11,"volume":403604,"rsi_14":60.62,"sma_20":131.94,"sma_60":135.78,"sma_120":134.03},{"date":"2025-01-23","open":127.17,"high":127.83,"low":126.94,"close":127.39,"volume":421736,"rsi_14":60.43,"sma_20":132.09,"sma_60":135.76,"sma_120":134.06},{"date":"2025-01-24","open":127.32,"high":128.35,"low":127.24,"close":128.14,"volume":283759,"rsi_14":63.39,"sma_20":132.26,"sma_60":135.79,"sma_120":134.11},{"date":"2025-01-27","open":128.03,"high":129.12,"low":127.63,"close":129.12,"volume":1513861,"rsi_14":63.92,"sma_20":132.44,"sma_60":135.81,"sma_120":134.18},{"date":"2025-01-28","open":128.82,"high":129.14,"low":127.53,"close":128.01,"volume":439612,"rsi_14":62.72,"sma_20":132.55,"sma_60":135.83,"sma_120":134.27},{"date":"2025-01-29","open":127.95,"high":128.94,"low":127.51,"close":127.71,"volume":394423,"rsi_14":62.28,"sma_20":132.69,"sma_60":135.84,"sma_120":134.35},{"date":"2025-01-30","open":128.31,"high":129.11,"low":127.91,"close":128.71,"volume":446883,"rsi_14":64.48,"sma_20":132.93,"sma_60":135.85,"sma_120":134.45},{"date":"2025-01-31","open":128.31,"high":128.85,"low":127.5,"close":127.81,"volume":605494,"rsi_14":70.18,"sma_20":133.1,"sma_60":135.87,"sma_120":134.52},{"date":"2025-02-03","open":126.02,"high":127.75,"low":125.39,"close":127.33,"volume":547628,"rsi_14":66.15,"sma_20":133.26,"sma_60":135.89,"sma_120":134.58},{"date":"2025-02-04","open":126.97,"high":127.71,"low":126.61,"close":127.29,"volume":529103,"rsi_14":61.58,"sma_20":133.38,"sma_60":135.88,"sma_120":134.65},{"date":"2025-02-05","open":127.28,"high":127.79,"low":126.75,"close":127.69,"volume":271268,"rsi_14":57.59,"sma_20":133.56,"sma_60":135.81,"sma_120":134.71},{"date":"2025-02-06","open":128.3,"high":128.52,"low":127.25,"close":127.99,"volume":511739,"rsi_14":54.54,"sma_20":133.76,"sma_60":135.77,"sma_120":134.77},{"date":"2025-02-07","open":127.93,"high":128.05,"low":127.05,"close":127.19,"volume":440413,"rsi_14":46.87,"sma_20":133.93,"sma_60":135.7,"sma_120":134.82},{"date":"2025-02-10","open":127.7,"high":127.7,"low":126.7,"close":127.46,"volume":331985,"rsi_14":41.32,"sma_20":134.22,"sma_60":135.62,"sma_120":134.86},{"date":"2025-02-11","open":127.12,"high":128.25,"low":126.82,"close":128.24,"volume":288147,"rsi_14":56.79,"sma_20":134.5,"sma_60":135.58,"sma_120":134.9},{"date":"2025-02-12","open":127.19,"high":127.77,"low":126.72,"close":127.55,"volume":458561,"rsi_14":50.92,"sma_20":134.67,"sma_60":135.51,"sma_120":134.94},{"date":"2025-02-13","open":127.71,"high":128.84,"low":127.55,"close":128.75,"volume":231031,"rsi_14":53.29,"sma_20":134.82,"sma_60":135.48,"sma_120":134.98},{"date":"2025-02-14","open":129.08,"high":129.79,"low":128.67,"close":128.72,"volume":311388,"rsi_14":47.6,"sma_20":134.91,"sma_60":135.43,"sma_120":135.03},{"date":"2025-02-18","open":128.93,"high":130.08,"low":128.62,"close":130.03,"volume":360237,"rsi_14":61.9,"sma_20":135.02,"sma_60":135.4,"sma_120":135.07},{"date":"2025-02-19","open":129.83,"high":130.75,"low":129.54,"close":130.62,"volume":297173,"rsi_14":66.52,"sma_20":135.1,"sma_60":135.38,"sma_120":135.11},{"date":"2025-02-20","open":130.42,"high":130.46,"low":129.44,"close":130.24,"volume":296164,"rsi_14":59.35,"sma_20":135.27,"sma_60":135.36,"sma_120":135.15},{"date":"2025-02-21","open":130.23,"high":130.58,"low":129.46,"close":129.65,"volume":358336,"rsi_14":61.71,"sma_20":135.39,"sma_60":135.29,"sma_120":135.19},{"date":"2025-02-24","open":129.88,"high":130.33,"low":129.46,"close":129.92,"volume":303279,"rsi_14":66.91,"sma_20":135.48,"sma_60":135.2,"sma_120":135.22},{"date":"2025-02-25","open":130.14,"high":130.4,"low":129.31,"close":130.01,"volume":255453,"rsi_14":67.69,"sma_20":135.53,"sma_60":135.1,"sma_120":135.24},{"date":"2025-02-26","open":130.07,"high":130.76,"low":129.49,"close":129.84,"volume":368879,"rsi_14":64.38,"sma_20":135.62,"sma_60":134.99,"sma_120":135.27},{"date":"2025-02-27","open":129.86,"high":130.35,"low":129.3,"close":129.4,"volume":270486,"rsi_14":59.3,"sma_20":135.71,"sma_60":134.88,"sma_120":135.3},{"date":"2025-02-28","open":129.76,"high":131.06,"low":129.25,"close":130.99,"volume":398400,"rsi_14":72.62,"sma_20":135.83,"sma_60":134.79,"sma_120":135.34},{"date":"2025-03-03","open":131.22,"high":132.09,"low":129.63,"close":130.37,"volume":540716,"rsi_14":66.67,"sma_20":135.97,"sma_60":134.72,"sma_120":135.39},{"date":"2025-03-04","open":129.84,"high":129.85,"low":126.71,"close":126.83,"volume":579832,"rsi_14":43.85,"sma_20":135.94,"sma_60":134.59,"sma_120":135.4},{"date":"2025-03-05","open":126.52,"high":127.45,"low":125.7,"close":126.94,"volume":766883,"rsi_14":47.22,"sma_20":135.92,"sma_60":134.48,"sma_120":135.42},{"date":"2025-03-06","open":126.24,"high":126.62,"low":125.18,"close":126.13,"volume":386285,"rsi_14":37.57,"sma_20":135.84,"sma_60":134.36,"sma_120":135.43},{"date":"2025-03-07","open":125.98,"high":127.82,"low":125.93,"close":127.38,"volume":389001,"rsi_14":44.31,"sma_20":135.81,"sma_60":134.27,"sma_120":135.45},{"date":"2025-03-10","open":126.53,"high":128.23,"low":125.41,"close":126.52,"volume":358912,"rsi_14":34.48,"sma_20":135.77,"sma_60":134.18,"sma_120":135.45},{"date":"2025-03-11","open":126.17,"high":126.37,"low":124.36,"close":124.91,"volume":574220,"rsi_14":26.85,"sma_20":135.64,"sma_60":134.07,"sma_120":135.42},{"date":"2025-03-12","open":125.01,"high":125.2,"low":123.57,"close":124.2,"volume":536401,"rsi_14":26.16,"sma_20":135.43,"sma_60":133.96,"sma_120":135.38},{"date":"2025-03-13","open":124.59,"high":125.35,"low":123.52,"close":123.89,"volume":309433,"rsi_14":26.74,"sma_20":135.23,"sma_60":133.85,"sma_120":135.35},{"date":"2025-03-14","open":124.55,"high":126.47,"low":124.36,"close":126.31,"volume":242501,"rsi_14":37.56,"sma_20":135.1,"sma_60":133.79,"sma_120":135.33},{"date":"2025-03-17","open":126.3,"high":127.98,"low":126.3,"close":127.58,"volume":309249,"rsi_14":42.27,"sma_20":135.04,"sma_60":133.76,"sma_120":135.33},{"date":"2025-03-18","open":127.25,"high":127.51,"low":126.65,"close":127.11,"volume":344343,"rsi_14":39.06,"sma_20":134.84,"sma_60":133.75,"sma_120":135.3},{"date":"2025-03-19","open":127.13,"high":128.35,"low":126.92,"close":127.94,"volume":1629674,"rsi_14":42.94,"sma_20":134.65,"sma_60":133.82,"sma_120":135.29},{"date":"2025-03-20","open":127.53,"high":128.1,"low":127.21,"close":127.6,"volume":391613,"rsi_14":36.43,"sma_20":134.45,"sma_60":133.89,"sma_120":135.29},{"date":"2025-03-21","open":127.09,"high":127.34,"low":126.2,"close":126.92,"volume":393291,"rsi_14":36.3,"sma_20":134.26,"sma_60":133.91,"sma_120":135.28},{"date":"2025-03-24","open":127.43,"high":128.38,"low":127.43,"close":127.97,"volume":311687,"rsi_14":50.52,"sma_20":134.1,"sma_60":133.95,"sma_120":135.27},{"date":"2025-03-25","open":128.19,"high":128.19,"low":126.84,"close":127.25,"volume":276469,"rsi_14":47.61,"sma_20":133.9,"sma_60":133.96,"sma_120":135.26},{"date":"2025-03-26","open":127.39,"high":128.67,"low":127.39,"close":128.01,"volume":234091,"rsi_14":53.1,"sma_20":133.76,"sma_60":133.98,"sma_120":135.25},{"date":"2025-03-27","open":128.0,"high":128.64,"low":127.53,"close":127.93,"volume":292548,"rsi_14":48.29,"sma_20":133.63,"sma_60":134.01,"sma_120":135.25},{"date":"2025-03-28","open":127.95,"high":128.23,"low":126.67,"close":126.89,"volume":240910,"rsi_14":47.67,"sma_20":133.36,"sma_60":134.04,"sma_120":135.24},{"date":"2025-03-31","open":126.43,"high":128.94,"low":126.43,"close":128.37,"volume":527577,"rsi_14":59.42,"sma_20":133.2,"sma_60":134.09,"sma_120":135.24},{"date":"2025-04-01","open":128.27,"high":128.64,"low":127.02,"close":128.27,"volume":576948,"rsi_14":62.26,"sma_20":133.22,"sma_60":134.14,"sma_120":135.25},{"date":"2025-04-02","open":127.58,"high":129.1,"low":127.57,"close":128.92,"volume":273184,"rsi_14":65.68,"sma_20":133.27,"sma_60":134.19,"sma_120":135.27},{"date":"2025-04-03","open":126.86,"high":126.86,"low":123.3,"close":123.36,"volume":952592,"rsi_14":37.72,"sma_20":133.08,"sma_60":134.16,"sma_120":135.23},{"date":"2025-04-04","open":120.98,"high":121.23,"low":116.32,"close":116.69,"volume":1869287,"rsi_14":22.26,"sma_20":132.47,"sma_60":134.01,"sma_120":135.14},{"date":"2025-04-07","open":113.71,"high":119.13,"low":111.69,"close":115.21,"volume":1125768,"rsi_14":22.25,"sma_20":131.82,"sma_60":133.84,"sma_120":135.03},{"date":"2025-04-08","open":118.53,"high":118.53,"low":111.7,"close":113.15,"volume":754226,"rsi_14":17.38,"sma_20":131.16,"sma_60":133.67,"sma_120":134.89},{"date":"2025-04-09","open":111.74,"high":120.7,"low":110.83,"close":120.22,"volume":1027175,"rsi_14":37.44,"sma_20":130.9,"sma_60":133.61,"sma_120":134.81},{"date":"2025-04-10","open":118.71,"high":118.71,"low":114.25,"close":116.82,"volume":719817,"rsi_14":34.28,"sma_20":130.48,"sma_60":133.46,"sma_120":134.68},{"date":"2025-04-11","open":116.85,"high":118.99,"low":115.45,"close":118.57,"volume":321539,"rsi_14":35.67,"sma_20":130.02,"sma_60":133.31,"sma_120":134.58},{"date":"2025-04-14","open":120.14,"high":121.05,"low":119.38,"close":120.6,"volume":494405,"rsi_14":40.25,"sma_20":129.6,"sma_60":133.19,"sma_120":134.49},{"date":"2025-04-15","open":120.85,"high":121.58,"low":120.18,"close":120.29,"volume":236446,"rsi_14":38.54,"sma_20":129.25,"sma_60":133.04,"sma_120":134.41},{"date":"2025-04-16","open":120.43,"high":120.93,"low":118.34,"close":118.99,"volume":316130,"rsi_14":37.18,"sma_20":128.78,"sma_60":132.84,"sma_120":134.32},{"date":"2025-04-17","open":119.47,"high":121.38,"low":119.26,"close":120.31,"volume":704697,"rsi_14":40.65,"sma_20":128.4,"sma_60":132.71,"sma_120":134.24},{"date":"2025-04-21","open":119.88,"high":119.88,"low":117.07,"close":118.15,"volume":1229688,"rsi_14":35.75,"sma_20":127.94,"sma_60":132.53,"sma_120":134.15},{"date":"2025-04-22","open":119.34,"high":121.32,"low":119.19,"close":121.03,"volume":334342,"rsi_14":40.63,"sma_20":127.57,"sma_60":132.39,"sma_120":134.09},{"date":"2025-04-23","open":122.37,"high":123.63,"low":120.77,"close":121.33,"volume":475377,"rsi_14":40.08,"sma_20":127.26,"sma_60":132.23,"sma_120":134.02},{"date":"2025-04-24","open":121.36,"high":123.0,"low":120.79,"close":122.75,"volume":293816,"rsi_14":49.1,"sma_20":126.99,"sma_60":132.12,"sma_120":133.98},{"date":"2025-04-25","open":122.5,"high":122.5,"low":121.4,"close":122.03,"volume":219641,"rsi_14":59.48,"sma_20":126.68,"sma_60":132.01,"sma_120":133.92},{"date":"2025-04-28","open":122.27,"high":122.85,"low":121.81,"close":122.64,"volume":232811,"rsi_14":63.6,"sma_20":126.46,"sma_60":131.88,"sma_120":133.87},{"date":"2025-04-29","open":122.38,"high":123.55,"low":122.08,"close":123.22,"volume":316864,"rsi_14":69.48,"sma_20":126.19,"sma_60":131.79,"sma_120":133.83},{"date":"2025-04-30","open":122.52,"high":123.05,"low":120.66,"close":122.72,"volume":296756,"rsi_14":56.5,"sma_20":125.9,"sma_60":131.69,"sma_120":133.79},{"date":"2025-05-01","open":122.87,"high":123.64,"low":122.07,"close":122.42,"volume":409348,"rsi_14":67.28,"sma_20":125.56,"sma_60":131.59,"sma_120":133.73},{"date":"2025-05-02","open":123.53,"high":124.33,"low":122.99,"close":124.06,"volume":236420,"rsi_14":67.06,"sma_20":125.6,"sma_60":131.5,"sma_120":133.66},{"date":"2025-05-05","open":123.55,"high":124.17,"low":122.96,"close":123.54,"volume":303235,"rsi_14":60.07,"sma_20":125.95,"sma_60":131.41,"sma_120":133.59},{"date":"2025-05-06","open":122.89,"high":123.9,"low":122.68,"close":123.07,"volume":301416,"rsi_14":59.4,"sma_20":126.36,"sma_60":131.32,"sma_120":133.51},{"date":"2025-05-07","open":123.3,"high":124.2,"low":122.93,"close":123.43,"volume":242920,"rsi_14":66.11,"sma_20":126.9,"sma_60":131.23,"sma_120":133.43},{"date":"2025-05-08","open":124.22,"high":125.23,"low":123.65,"close":124.05,"volume":359431,"rsi_14":64.28,"sma_20":127.1,"sma_60":131.14,"sma_120":133.36},{"date":"2025-05-09","open":124.43,"high":124.43,"low":123.57,"close":123.92,"volume":304222,"rsi_14":76.06,"sma_20":127.47,"sma_60":131.06,"sma_120":133.29},{"date":"2025-05-12","open":126.31,"high":126.8,"low":125.35,"close":126.05,"volume":491673,"rsi_14":74.33,"sma_20":127.86,"sma_60":131.0,"sma_120":133.24},{"date":"2025-05-13","open":126.12,"high":126.41,"low":125.37,"close":125.68,"volume":372797,"rsi_14":70.93,"sma_20":128.13,"sma_60":130.93,"sma_120":133.18},{"date":"2025-05-14","open":125.59,"high":125.59,"low":124.22,"close":124.97,"volume":402476,"rsi_14":61.46,"sma_20":128.37,"sma_60":130.82,"sma_120":133.11},{"date":"2025-05-15","open":125.12,"high":126.67,"low":125.08,"close":126.64,"volume":398529,"rsi_14":71.67,"sma_20":128.78,"sma_60":130.73,"sma_120":133.06},{"date":"2025-05-16","open":126.62,"high":127.92,"low":126.35,"close":127.89,"volume":298789,"rsi_14":73.28,"sma_20":129.17,"sma_60":130.67,"sma_120":133.01},{"date":"2025-05-19","open":126.94,"high":128.05,"low":126.93,"close":128.04,"volume":384976,"rsi_14":72.22,"sma_20":129.69,"sma_60":130.63,"sma_120":132.96},{"date":"2025-05-20","open":127.91,"high":128.48,"low":127.57,"close":127.82,"volume":203115,"rsi_14":74.12,"sma_20":130.04,"sma_60":130.57,"sma_120":132.89},{"date":"2025-05-21","open":127.07,"high":127.12,"low":124.76,"close":124.76,"volume":230316,"rsi_14":58.79,"sma_20":130.22,"sma_60":130.46,"sma_120":132.78},{"date":"2025-05-22","open":124.54,"high":124.98,"low":123.35,"close":124.33,"volume":322987,"rsi_14":51.11,"sma_20":130.31,"sma_60":130.35,"sma_120":132.67},{"date":"2025-05-23","open":123.37,"high":124.82,"low":123.28,"close":124.58,"volume":291181,"rsi_14":54.41,"sma_20":130.44,"sma_60":130.25,"sma_120":132.56},{"date":"2025-05-27","open":125.65,"high":126.38,"low":124.98,"close":126.31,"volume":529075,"rsi_14":62.38,"sma_20":130.63,"sma_60":130.15,"sma_120":132.47},{"date":"2025-05-28","open":126.16,"high":126.25,"low":124.48,"close":124.63,"volume":232147,"rsi_14":54.18,"sma_20":130.7,"sma_60":130.03,"sma_120":132.37},{"date":"2025-05-29","open":124.75,"high":125.31,"low":124.0,"close":125.31,"volume":269848,"rsi_14":54.37,"sma_20":130.84,"sma_60":129.99,"sma_120":132.29},{"date":"2025-05-30","open":124.88,"high":125.88,"low":124.5,"close":125.39,"volume":384388,"rsi_14":55.11,"sma_20":131.0,"sma_60":129.94,"sma_120":132.21},{"date":"2025-06-02","open":125.1,"high":125.18,"low":123.83,"close":125.17,"volume":407915,"rsi_14":46.48,"sma_20":131.05,"sma_60":129.91,"sma_120":132.13},{"date":"2025-06-03","open":124.97,"high":126.14,"low":124.42,"close":125.95,"volume":333032,"rsi_14":51.07,"sma_20":131.18,"sma_60":129.87,"sma_120":132.07},{"date":"2025-06-04","open":126.05,"high":126.09,"low":124.83,"close":124.83,"volume":269231,"rsi_14":49.46,"sma_20":131.27,"sma_60":129.82,"sma_120":132.0},{"date":"2025-06-05","open":125.2,"high":125.2,"low":124.26,"close":124.59,"volume":395265,"rsi_14":41.35,"sma_20":131.33,"sma_60":129.8,"sma_120":131.93},{"date":"2025-06-06","open":125.42,"high":125.99,"low":125.27,"close":125.85,"volume":238221,"rsi_14":41.45,"sma_20":131.43,"sma_60":129.81,"sma_120":131.89},{"date":"2025-06-09","open":126.16,"high":126.53,"low":125.7,"close":125.79,"volume":353811,"rsi_14":40.49,"sma_20":131.52,"sma_60":129.82,"sma_120":131.84},{"date":"2025-06-10","open":125.96,"high":127.02,"low":125.88,"close":126.7,"volume":295368,"rsi_14":45.52,"sma_20":131.56,"sma_60":129.81,"sma_120":131.8},{"date":"2025-06-11","open":127.08,"high":127.08,"low":126.1,"close":126.44,"volume":265157,"rsi_14":58.68,"sma_20":131.6,"sma_60":129.78,"sma_120":131.77},{"date":"2025-06-12","open":126.26,"high":126.78,"low":125.59,"close":126.78,"volume":285136,"rsi_14":62.75,"sma_20":131.69,"sma_60":129.77,"sma_120":131.76},{"date":"2025-06-13","open":126.29,"high":126.63,"low":125.11,"close":125.41,"volume":420170,"rsi_14":53.88,"sma_20":131.63,"sma_60":129.73,"sma_120":131.77},{"date":"2025-06-16","open":126.2,"high":126.74,"low":125.77,"close":126.11,"volume":1644014,"rsi_14":42.68,"sma_20":131.47,"sma_60":129.68,"sma_120":131.78},{"date":"2025-06-17","open":125.86,"high":126.0,"low":124.98,"close":125.03,"volume":462147,"rsi_14":45.58,"sma_20":131.25,"sma_60":129.63,"sma_120":131.77},{"date":"2025-06-18","open":125.16,"high":126.11,"low":124.83,"close":125.36,"volume":674028,"rsi_14":43.39,"sma_20":131.06,"sma_60":129.56,"sma_120":131.75},{"date":"2025-06-20","open":125.9,"high":126.23,"low":125.52,"close":125.78,"volume":578878,"rsi_14":45.52,"sma_20":131.06,"sma_60":129.51,"sma_120":131.74},{"date":"2025-06-23","open":125.95,"high":127.01,"low":125.39,"close":126.96,"volume":591897,"rsi_14":53.02,"sma_20":131.13,"sma_60":129.48,"sma_120":131.73},{"date":"2025-06-24","open":127.13,"high":128.01,"low":127.13,"close":127.58,"volume":339348,"rsi_14":52.23,"sma_20":131.22,"sma_60":129.45,"sma_120":131.73},{"date":"2025-06-25","open":127.23,"high":127.23,"low":126.06,"close":126.11,"volume":440152,"rsi_14":50.48,"sma_20":131.15,"sma_60":129.41,"sma_120":131.73},{"date":"2025-06-26","open":126.5,"high":127.38,"low":126.49,"close":127.36,"volume":309105,"rsi_14":57.18,"sma_20":131.23,"sma_60":129.38,"sma_120":131.73},{"date":"2025-06-27","open":127.48,"high":128.11,"low":126.88,"close":127.52,"volume":290406,"rsi_14":52.37,"sma_20":131.28,"sma_60":129.34,"sma_120":131.74},{"date":"2025-06-30","open":127.47,"high":128.33,"low":127.24,"close":128.16,"volume":561026,"rsi_14":55.58,"sma_20":131.37,"sma_60":129.31,"sma_120":131.75},{"date":"2025-07-01","open":128.1,"high":131.24,"low":128.1,"close":130.62,"volume":507997,"rsi_14":61.24,"sma_20":131.59,"sma_60":129.41,"sma_120":131.79},{"date":"2025-07-02","open":130.87,"high":131.58,"low":130.37,"close":131.44,"volume":421915,"rsi_14":65.02,"sma_20":131.81,"sma_60":129.65,"sma_120":131.83},{"date":"2025-07-03","open":131.59,"high":132.27,"low":131.52,"close":131.87,"volume":256189,"rsi_14":65.25,"sma_20":132.11,"sma_60":129.92,"sma_120":131.88},{"date":"2025-07-07","open":131.5,"high":131.88,"low":130.21,"close":130.74,"volume":387863,"rsi_14":66.56,"sma_20":132.37,"sma_60":130.2,"sma_120":131.94},{"date":"2025-07-08","open":130.7,"high":131.56,"low":130.28,"close":131.2,"volume":327038,"rsi_14":70.43,"sma_20":132.59,"sma_60":130.37,"sma_120":131.99},{"date":"2025-07-09","open":131.74,"high":131.74,"low":130.59,"close":131.29,"volume":483833,"rsi_14":77.29,"sma_20":132.81,"sma_60":130.6,"sma_120":132.03},{"date":"2025-07-10","open":131.05,"high":132.72,"low":130.82,"close":132.34,"volume":290690,"rsi_14":78.62,"sma_20":133.04,"sma_60":130.82,"sma_120":132.07},{"date":"2025-07-11","open":131.57,"high":131.92,"low":130.93,"close":131.42,"volume":261524,"rsi_14":72.24,"sma_20":133.24,"sma_60":130.99,"sma_120":132.09},{"date":"2025-07-14","open":131.11,"high":131.54,"low":130.61,"close":131.34,"volume":437939,"rsi_14":68.89,"sma_20":133.41,"sma_60":131.16,"sma_120":132.1},{"date":"2025-07-15","open":131.22,"high":131.46,"low":129.19,"close":129.19,"volume":444236,"rsi_14":56.14,"sma_20":133.54,"sma_60":131.32,"sma_120":132.08},{"date":"2025-07-16","open":129.47,"high":129.82,"low":128.4,"close":129.62,"volume":596927,"rsi_14":64.56,"sma_20":133.73,"sma_60":131.46,"sma_120":132.08},{"date":"2025-07-17","open":129.27,"high":130.46,"low":129.25,"close":130.29,"volume":1329392,"rsi_14":62.77,"sma_20":134.0,"sma_60":131.65,"sma_120":132.09},{"date":"2025-07-18","open":130.68,"high":131.21,"low":130.46,"close":130.87,"volume":461316,"rsi_14":64.1,"sma_20":134.28,"sma_60":131.8,"sma_120":132.09},{"date":"2025-07-21","open":131.31,"high":132.01,"low":130.83,"close":130.95,"volume":440757,"rsi_14":62.3,"sma_20":134.55,"sma_60":131.94,"sma_120":132.09},{"date":"2025-07-22","open":130.8,"high":132.81,"low":130.8,"close":132.71,"volume":492620,"rsi_14":59.8,"sma_20":134.85,"sma_60":132.1,"sma_120":132.11},{"date":"2025-07-23","open":133.19,"high":133.69,"low":133.04,"close":133.68,"volume":375150,"rsi_14":60.38,"sma_20":135.17,"sma_60":132.28,"sma_120":132.14},{"date":"2025-07-24","open":133.14,"high":133.57,"low":132.48,"close":132.56,"volume":398032,"rsi_14":53.03,"sma_20":135.5,"sma_60":132.43,"sma_120":132.16},{"date":"2025-07-25","open":132.74,"high":133.34,"low":132.05,"close":133.25,"volume":585910,"rsi_14":61.36,"sma_20":135.81,"sma_60":132.58,"sma_120":132.18},{"date":"2025-07-28","open":133.09,"high":133.09,"low":131.77,"close":131.95,"volume":418125,"rsi_14":53.13,"sma_20":136.04,"sma_60":132.72,"sma_120":132.2},{"date":"2025-07-29","open":132.08,"high":132.36,"low":131.67,"close":132.16,"volume":356294,"rsi_14":53.73,"sma_20":136.24,"sma_60":132.87,"sma_120":132.23},{"date":"2025-07-30","open":131.91,"high":132.24,"low":130.26,"close":130.89,"volume":229126,"rsi_14":44.17,"sma_20":136.26,"sma_60":132.97,"sma_120":132.24},{"date":"2025-07-31","open":130.12,"high":131.21,"low":129.98,"close":130.3,"volume":361296,"rsi_14":45.39,"sma_20":136.2,"sma_60":133.06,"sma_120":132.24},{"date":"2025-08-01","open":129.81,"high":130.06,"low":128.16,"close":129.22,"volume":326660,"rsi_14":41.9,"sma_20":136.07,"sma_60":133.15,"sma_120":132.24},{"date":"2025-08-04","open":129.58,"high":130.84,"low":129.54,"close":130.68,"volume":302074,"rsi_14":56.15,"sma_20":136.06,"sma_60":133.26,"sma_120":132.24},{"date":"2025-08-05","open":130.71,"high":131.25,"low":130.23,"close":131.03,"volume":314832,"rsi_14":55.87,"sma_20":136.06,"sma_60":133.36,"sma_120":132.25},{"date":"2025-08-06","open":131.45,"high":131.45,"low":130.45,"close":130.51,"volume":453842,"rsi_14":51.01,"sma_20":136.02,"sma_60":133.45,"sma_120":132.26},{"date":"2025-08-07","open":130.88,"high":131.36,"low":129.98,"close":130.85,"volume":357106,"rsi_14":50.0,"sma_20":135.94,"sma_60":133.51,"sma_120":132.25},{"date":"2025-08-08","open":131.17,"high":131.78,"low":131.02,"close":131.31,"volume":248786,"rsi_14":51.59,"sma_20":135.94,"sma_60":133.59,"sma_120":132.26},{"date":"2025-08-11","open":131.48,"high":132.23,"low":130.69,"close":131.02,"volume":285809,"rsi_14":42.19,"sma_20":135.92,"sma_60":133.67,"sma_120":132.25},{"date":"2025-08-12","open":131.32,"high":132.53,"low":131.31,"close":132.51,"volume":232778,"rsi_14":44.88,"sma_20":136.09,"sma_60":133.76,"sma_120":132.24},{"date":"2025-08-13","open":132.67,"high":134.43,"low":132.56,"close":134.42,"volume":254681,"rsi_14":57.84,"sma_20":136.34,"sma_60":133.85,"sma_120":132.26},{"date":"2025-08-14","open":133.54,"high":134.06,"low":132.95,"close":133.87,"volume":202084,"rsi_14":52.73,"sma_20":136.53,"sma_60":133.93,"sma_120":132.28},{"date":"2025-08-15","open":133.98,"high":134.24,"low":133.21,"close":133.33,"volume":236362,"rsi_14":56.35,"sma_20":136.66,"sma_60":134.0,"sma_120":132.29},{"date":"2025-08-18","open":133.29,"high":133.55,"low":132.93,"close":133.03,"volume":254200,"rsi_14":53.89,"sma_20":136.77,"sma_60":134.13,"sma_120":132.29},{"date":"2025-08-19","open":133.15,"high":134.63,"low":133.15,"close":134.18,"volume":280684,"rsi_14":64.92,"sma_20":136.85,"sma_60":134.28,"sma_120":132.31},{"date":"2025-08-20","open":134.24,"high":135.27,"low":134.24,"close":134.54,"volume":210659,"rsi_14":69.62,"sma_20":136.89,"sma_60":134.43,"sma_120":132.34},{"date":"2025-08-21","open":134.21,"high":134.63,"low":133.94,"close":134.32,"volume":168677,"rsi_14":75.63,"sma_20":136.98,"sma_60":134.55,"sma_120":132.35},{"date":"2025-08-22","open":134.97,"high":137.41,"low":134.9,"close":137.18,"volume":397215,"rsi_14":78.66,"sma_20":137.19,"sma_60":134.74,"sma_120":132.39},{"date":"2025-08-25","open":136.82,"high":136.96,"low":136.22,"close":136.23,"volume":389258,"rsi_14":71.75,"sma_20":137.41,"sma_60":134.91,"sma_120":132.45},{"date":"2025-08-26","open":136.34,"high":136.51,"low":135.77,"close":136.21,"volume":283596,"rsi_14":74.83,"sma_20":137.62,"sma_60":135.08,"sma_120":132.51},{"date":"2025-08-27","open":136.04,"high":137.16,"low":136.04,"close":136.95,"volume":274853,"rsi_14":75.69,"sma_20":137.93,"sma_60":135.26,"sma_120":132.58},{"date":"2025-08-28","open":137.23,"high":137.23,"low":135.78,"close":136.31,"volume":410757,"rsi_14":70.75,"sma_20":138.25,"sma_60":135.42,"sma_120":132.64},{"date":"2025-08-29","open":136.25,"high":137.18,"low":136.25,"close":136.87,"volume":245307,"rsi_14":73.8,"sma_20":138.64,"sma_60":135.61,"sma_120":132.71},{"date":"2025-09-02","open":136.08,"high":136.38,"low":135.27,"close":136.11,"volume":273491,"rsi_14":65.55,"sma_20":138.92,"sma_60":135.79,"sma_120":132.79},{"date":"2025-09-03","open":135.66,"high":136.34,"low":135.15,"close":135.94,"volume":237884,"rsi_14":57.7,"sma_20":139.18,"sma_60":135.94,"sma_120":132.87},{"date":"2025-09-04","open":136.52,"high":136.91,"low":136.05,"close":136.91,"volume":260128,"rsi_14":64.82,"sma_20":139.51,"sma_60":136.11,"sma_120":132.97},{"date":"2025-09-05","open":136.95,"high":137.81,"low":136.1,"close":136.76,"volume":339654,"rsi_14":67.35,"sma_20":139.82,"sma_60":136.27,"sma_120":133.04},{"date":"2025-09-08","open":136.72,"high":136.72,"low":135.2,"close":136.1,"volume":389745,"rsi_14":65.0,"sma_20":140.06,"sma_60":136.41,"sma_120":133.09},{"date":"2025-09-09","open":136.01,"high":136.6,"low":135.9,"close":136.2,"volume":389416,"rsi_14":60.99,"sma_20":140.33,"sma_60":136.55,"sma_120":133.16},{"date":"2025-09-10","open":135.97,"high":136.38,"low":135.15,"close":136.17,"volume":270416,"rsi_14":59.21,"sma_20":140.52,"sma_60":136.72,"sma_120":133.22},{"date":"2025-09-11","open":136.1,"high":137.63,"low":135.96,"close":137.56,"volume":255666,"rsi_14":66.18,"sma_20":140.68,"sma_60":136.92,"sma_120":133.3},{"date":"2025-09-12","open":137.14,"high":137.56,"low":136.84,"close":136.94,"volume":208578,"rsi_14":48.45,"sma_20":140.84,"sma_60":137.12,"sma_120":133.38},{"date":"2025-09-15","open":137.4,"high":137.4,"low":136.19,"close":136.32,"volume":1054826,"rsi_14":50.65,"sma_20":141.0,"sma_60":137.31,"sma_120":133.44},{"date":"2025-09-16","open":136.38,"high":136.58,"low":135.32,"close":135.53,"volume":372581,"rsi_14":40.0,"sma_20":141.06,"sma_60":137.46,"sma_120":133.49},{"date":"2025-09-17","open":135.64,"high":137.59,"low":135.57,"close":136.18,"volume":343093,"rsi_14":39.38,"sma_20":141.11,"sma_60":137.6,"sma_120":133.54},{"date":"2025-09-18","open":136.35,"high":137.06,"low":135.75,"close":136.72,"volume":427879,"rsi_14":45.65,"sma_20":141.16,"sma_60":137.74,"sma_120":133.59},{"date":"2025-09-19","open":137.11,"high":137.11,"low":136.11,"close":136.56,"volume":371879,"rsi_14":41.36,"sma_20":141.21,"sma_60":137.9,"sma_120":133.66},{"date":"2025-09-22","open":136.32,"high":136.77,"low":136.02,"close":136.31,"volume":266058,"rsi_14":43.9,"sma_20":141.1,"sma_60":138.03,"sma_120":133.7},{"date":"2025-09-23","open":136.41,"high":137.83,"low":136.41,"close":137.21,"volume":269859,"rsi_14":50.32,"sma_20":141.09,"sma_60":138.18,"sma_120":133.76},{"date":"2025-09-24","open":137.45,"high":137.83,"low":137.11,"close":137.28,"volume":190686,"rsi_14":44.77,"sma_20":141.08,"sma_60":138.32,"sma_120":133.81},{"date":"2025-09-25","open":137.03,"high":137.23,"low":136.01,"close":136.25,"volume":232128,"rsi_14":40.45,"sma_20":140.98,"sma_60":138.39,"sma_120":133.9},{"date":"2025-09-26","open":136.54,"high":137.76,"low":136.54,"close":137.61,"volume":227441,"rsi_14":51.49,"sma_20":140.99,"sma_60":138.48,"sma_120":134.06},{"date":"2025-09-29","open":137.9,"high":137.9,"low":136.83,"close":137.67,"volume":346140,"rsi_14":51.3,"sma_20":140.97,"sma_60":138.56,"sma_120":134.24},{"date":"2025-09-30","open":137.43,"high":138.44,"low":137.02,"close":138.33,"volume":391983,"rsi_14":54.55,"sma_20":141.02,"sma_60":138.67,"sma_120":134.43},{"date":"2025-10-01","open":138.36,"high":138.84,"low":138.15,"close":138.56,"volume":296026,"rsi_14":48.78,"sma_20":141.09,"sma_60":138.77,"sma_120":134.57},{"date":"2025-10-02","open":138.28,"high":138.81,"low":137.7,"close":138.22,"volume":310063,"rsi_14":50.33,"sma_20":141.09,"sma_60":138.87,"sma_120":134.74},{"date":"2025-10-03","open":138.48,"high":139.79,"low":138.48,"close":139.31,"volume":316601,"rsi_14":59.44,"sma_20":141.16,"sma_60":138.97,"sma_120":134.9},{"date":"2025-10-06","open":139.54,"high":139.92,"low":138.9,"close":139.09,"volume":494404,"rsi_14":73.46,"sma_20":141.25,"sma_60":139.08,"sma_120":135.04},{"date":"2025-10-07","open":139.37,"high":139.7,"low":138.38,"close":138.62,"volume":318202,"rsi_14":66.49,"sma_20":141.32,"sma_60":139.19,"sma_120":135.17},{"date":"2025-10-08","open":138.98,"high":139.09,"low":137.91,"close":138.15,"volume":256999,"rsi_14":59.68,"sma_20":141.35,"sma_60":139.32,"sma_120":135.32},{"date":"2025-10-09","open":138.18,"high":138.54,"low":136.81,"close":136.95,"volume":235106,"rsi_14":52.33,"sma_20":141.26,"sma_60":139.43,"sma_120":135.44},{"date":"2025-10-10","open":137.25,"high":137.59,"low":134.45,"close":134.5,"volume":524114,"rsi_14":41.44,"sma_20":141.07,"sma_60":139.48,"sma_120":135.56},{"date":"2025-10-13","open":135.23,"high":136.18,"low":134.94,"close":135.77,"volume":319359,"rsi_14":43.42,"sma_20":140.98,"sma_60":139.55,"sma_120":135.67},{"date":"2025-10-14","open":135.05,"high":137.74,"low":135.05,"close":137.38,"volume":252254,"rsi_14":50.39,"sma_20":141.08,"sma_60":139.64,"sma_120":135.79},{"date":"2025-10-15","open":137.91,"high":138.58,"low":136.73,"close":137.69,"volume":217230,"rsi_14":56.13,"sma_20":141.15,"sma_60":139.7,"sma_120":135.9},{"date":"2025-10-16","open":137.81,"high":137.86,"low":135.35,"close":135.59,"volume":1114795,"rsi_14":41.9,"sma_20":141.09,"sma_60":139.71,"sma_120":136.0},{"date":"2025-10-17","open":135.96,"high":136.61,"low":135.7,"close":136.47,"volume":233005,"rsi_14":45.51,"sma_20":141.09,"sma_60":139.76,"sma_120":136.09},{"date":"2025-10-20","open":137.03,"high":137.66,"low":136.91,"close":137.53,"volume":222816,"rsi_14":47.09,"sma_20":141.15,"sma_60":139.81,"sma_120":136.2},{"date":"2025-10-21","open":137.44,"high":138.02,"low":137.14,"close":137.59,"volume":177415,"rsi_14":46.41,"sma_20":141.17,"sma_60":139.89,"sma_120":136.31},{"date":"2025-10-22","open":137.44,"high":138.09,"low":136.93,"close":137.5,"volume":305277,"rsi_14":47.29,"sma_20":141.18,"sma_60":139.96,"sma_120":136.42},{"date":"2025-10-23","open":137.95,"high":138.18,"low":137.05,"close":137.68,"volume":296584,"rsi_14":43.4,"sma_20":141.26,"sma_60":140.06,"sma_120":136.51},{"date":"2025-10-24","open":138.46,"high":139.26,"low":138.43,"close":138.79,"volume":337328,"rsi_14":48.86,"sma_20":141.32,"sma_60":140.18,"sma_120":136.62},{"date":"2025-10-27","open":139.05,"high":139.06,"low":138.14,"close":138.69,"volume":264351,"rsi_14":50.26,"sma_20":141.37,"sma_60":140.33,"sma_120":136.74},{"date":"2025-10-28","open":138.61,"high":138.76,"low":137.51,"close":137.59,"volume":292746,"rsi_14":47.95,"sma_20":141.33,"sma_60":140.42,"sma_120":136.84},{"date":"2025-10-29","open":137.69,"high":137.97,"low":136.12,"close":136.68,"volume":542570,"rsi_14":48.97,"sma_20":141.24,"sma_60":140.5,"sma_120":136.93},{"date":"2025-10-30","open":135.82,"high":137.02,"low":135.7,"close":135.76,"volume":367129,"rsi_14":55.41,"sma_20":141.11,"sma_60":140.57,"sma_120":137.01},{"date":"2025-10-31","open":135.3,"high":135.9,"low":134.81,"close":135.48,"volume":453192,"rsi_14":48.64,"sma_20":140.91,"sma_60":140.63,"sma_120":137.07},{"date":"2025-11-03","open":135.18,"high":135.18,"low":133.52,"close":134.94,"volume":333524,"rsi_14":37.37,"sma_20":140.7,"sma_60":140.67,"sma_120":137.13},{"date":"2025-11-04","open":134.16,"high":134.8,"low":133.85,"close":134.44,"volume":345084,"rsi_14":33.47,"sma_20":140.48,"sma_60":140.71,"sma_120":137.19},{"date":"2025-11-05","open":134.64,"high":135.85,"low":134.64,"close":135.21,"volume":264783,"rsi_14":47.77,"sma_20":140.33,"sma_60":140.74,"sma_120":137.25},{"date":"2025-11-06","open":135.0,"high":136.02,"low":134.94,"close":135.09,"volume":337300,"rsi_14":41.06,"sma_20":140.24,"sma_60":140.73,"sma_120":137.29},{"date":"2025-11-07","open":134.98,"high":136.51,"low":134.89,"close":136.49,"volume":418233,"rsi_14":43.55,"sma_20":140.34,"sma_60":140.75,"sma_120":137.34},{"date":"2025-11-10","open":136.99,"high":137.16,"low":135.88,"close":136.8,"volume":312750,"rsi_14":45.26,"sma_20":140.39,"sma_60":140.79,"sma_120":137.4},{"date":"2025-11-11","open":137.01,"high":138.2,"low":137.01,"close":138.04,"volume":366523,"rsi_14":52.83,"sma_20":140.43,"sma_60":140.86,"sma_120":137.49},{"date":"2025-11-12","open":137.98,"high":138.96,"low":137.98,"close":138.31,"volume":288051,"rsi_14":53.31,"sma_20":140.46,"sma_60":140.91,"sma_120":137.59},{"date":"2025-11-13","open":138.16,"high":138.42,"low":137.06,"close":137.2,"volume":408115,"rsi_14":41.71,"sma_20":140.54,"sma_60":140.93,"sma_120":137.68},{"date":"2025-11-14","open":136.97,"high":137.35,"low":136.17,"close":136.91,"volume":354356,"rsi_14":40.88,"sma_20":140.56,"sma_60":140.95,"sma_120":137.75},{"date":"2025-11-17","open":136.82,"high":137.02,"low":134.83,"close":135.22,"volume":476914,"rsi_14":38.53,"sma_20":140.45,"sma_60":140.9,"sma_120":137.82},{"date":"2025-11-18","open":134.93,"high":136.64,"low":134.8,"close":135.87,"volume":424058,"rsi_14":46.0,"sma_20":140.36,"sma_60":140.87,"sma_120":137.89},{"date":"2025-11-19","open":135.4,"high":135.69,"low":134.2,"close":134.76,"volume":574793,"rsi_14":45.13,"sma_20":140.22,"sma_60":140.83,"sma_120":137.95},{"date":"2025-11-20","open":135.37,"high":136.32,"low":133.59,"close":133.69,"volume":661843,"rsi_14":41.92,"sma_20":140.01,"sma_60":140.75,"sma_120":138.01},{"date":"2025-11-21","open":134.14,"high":136.97,"low":134.12,"close":136.24,"volume":792333,"rsi_14":54.94,"sma_20":139.88,"sma_60":140.73,"sma_120":138.07},{"date":"2025-11-24","open":136.24,"high":136.94,"low":135.56,"close":136.63,"volume":517823,"rsi_14":58.44,"sma_20":139.77,"sma_60":140.7,"sma_120":138.16},{"date":"2025-11-25","open":136.84,"high":138.35,"low":136.84,"close":138.14,"volume":520175,"rsi_14":60.68,"sma_20":139.8,"sma_60":140.72,"sma_120":138.25},{"date":"2025-11-26","open":138.22,"high":139.68,"low":138.19,"close":139.21,"volume":322151,"rsi_14":64.03,"sma_20":139.93,"sma_60":140.75,"sma_120":138.35},{"date":"2025-11-28","open":139.25,"high":139.96,"low":139.25,"close":139.75,"volume":236729,"rsi_14":61.8,"sma_20":140.14,"sma_60":140.78,"sma_120":138.45},{"date":"2025-12-01","open":139.03,"high":139.74,"low":138.62,"close":138.73,"volume":359167,"rsi_14":56.64,"sma_20":140.3,"sma_60":140.79,"sma_120":138.53},{"date":"2025-12-02","open":138.92,"high":138.96,"low":137.44,"close":137.47,"volume":537492,"rsi_14":48.06,"sma_20":140.43,"sma_60":140.8,"sma_120":138.6},{"date":"2025-12-03","open":137.82,"high":138.48,"low":137.79,"close":138.13,"volume":425601,"rsi_14":49.38,"sma_20":140.62,"sma_60":140.81,"sma_120":138.68},{"date":"2025-12-04","open":137.97,"high":138.56,"low":137.67,"close":138.06,"volume":423420,"rsi_14":53.09,"sma_20":140.77,"sma_60":140.82,"sma_120":138.77},{"date":"2025-12-05","open":137.92,"high":138.81,"low":137.91,"close":138.09,"volume":1167315,"rsi_14":54.32,"sma_20":140.92,"sma_60":140.81,"sma_120":138.86},{"date":"2025-12-08","open":138.19,"high":138.23,"low":137.12,"close":137.29,"volume":308769,"rsi_14":58.15,"sma_20":140.97,"sma_60":140.79,"sma_120":138.96},{"date":"2025-12-09","open":137.46,"high":138.55,"low":137.46,"close":137.51,"volume":502231,"rsi_14":56.69,"sma_20":141.0,"sma_60":140.79,"sma_120":139.05},{"date":"2025-12-10","open":137.64,"high":139.69,"low":137.51,"close":139.46,"volume":423974,"rsi_14":67.9,"sma_20":141.07,"sma_60":140.86,"sma_120":139.16},{"date":"2025-12-11","open":139.29,"high":141.18,"low":139.29,"close":140.71,"volume":463679,"rsi_14":76.37,"sma_20":141.2,"sma_60":140.94,"sma_120":139.27},{"date":"2025-12-12","open":141.06,"high":141.16,"low":139.91,"close":140.33,"volume":362220,"rsi_14":68.36,"sma_20":141.36,"sma_60":141.0,"sma_120":139.37},{"date":"2025-12-15","open":140.93,"high":141.15,"low":140.02,"close":140.6,"volume":472210,"rsi_14":68.02,"sma_20":141.55,"sma_60":141.07,"sma_120":139.48},{"date":"2025-12-16","open":140.67,"high":141.0,"low":139.04,"close":139.52,"volume":533038,"rsi_14":49.24,"sma_20":141.69,"sma_60":141.1,"sma_120":139.56},{"date":"2025-12-17","open":139.83,"high":140.49,"low":139.53,"close":139.96,"volume":433070,"rsi_14":46.41,"sma_20":141.82,"sma_60":141.12,"sma_120":139.65},{"date":"2025-12-18","open":140.31,"high":141.0,"low":139.72,"close":140.05,"volume":561509,"rsi_14":44.19,"sma_20":142.01,"sma_60":141.14,"sma_120":139.73},{"date":"2025-12-19","open":140.18,"high":140.54,"low":139.59,"close":139.69,"volume":484950,"rsi_14":47.05,"sma_20":142.24,"sma_60":141.17,"sma_120":139.78},{"date":"2025-12-22","open":139.81,"high":140.27,"low":139.76,"close":140.17,"volume":570699,"rsi_14":55.83,"sma_20":142.36,"sma_60":141.18,"sma_120":139.83},{"date":"2025-12-23","open":140.04,"high":140.28,"low":139.72,"close":139.79,"volume":335954,"rsi_14":50.47,"sma_20":142.44,"sma_60":141.19,"sma_120":139.88},{"date":"2025-12-24","open":139.8,"high":140.47,"low":139.8,"close":140.37,"volume":194960,"rsi_14":53.71,"sma_20":142.47,"sma_60":141.2,"sma_120":139.93},{"date":"2025-12-26","open":140.32,"high":140.57,"low":139.96,"close":140.42,"volume":302555,"rsi_14":53.8,"sma_20":142.45,"sma_60":141.21,"sma_120":139.99},{"date":"2025-12-29","open":140.26,"high":140.63,"low":140.03,"close":140.11,"volume":724609,"rsi_14":56.59,"sma_20":142.39,"sma_60":141.21,"sma_120":140.04},{"date":"2025-12-30","open":140.28,"high":140.3,"low":139.88,"close":140.02,"volume":334279,"rsi_14":55.01,"sma_20":142.37,"sma_60":141.2,"sma_120":140.08},{"date":"2025-12-31","open":140.04,"high":140.04,"low":138.9,"close":138.96,"volume":398515,"rsi_14":37.62,"sma_20":142.37,"sma_60":141.17,"sma_120":140.13},{"date":"2026-01-02","open":139.32,"high":140.89,"low":138.26,"close":140.43,"volume":701751,"rsi_14":39.11,"sma_20":142.41,"sma_60":141.17,"sma_120":140.18},{"date":"2026-01-05","open":140.61,"high":141.57,"low":140.34,"close":141.39,"volume":1634630,"rsi_14":47.06,"sma_20":142.5,"sma_60":141.2,"sma_120":140.26},{"date":"2026-01-06","open":141.23,"high":142.92,"low":141.23,"close":142.81,"volume":2041144,"rsi_14":52.95,"sma_20":142.66,"sma_60":141.27,"sma_120":140.35},{"date":"2026-01-07","open":142.96,"high":142.96,"low":140.34,"close":140.5,"volume":624438,"rsi_14":54.88,"sma_20":142.74,"sma_60":141.35,"sma_120":140.41},{"date":"2026-01-08","open":140.43,"high":143.15,"low":140.29,"close":142.68,"volume":639758,"rsi_14":61.58,"sma_20":142.92,"sma_60":141.44,"sma_120":140.49},{"date":"2026-01-09","open":143.08,"high":143.75,"low":142.92,"close":143.38,"volume":446769,"rsi_14":63.51,"sma_20":143.04,"sma_60":141.51,"sma_120":140.57},{"date":"2026-01-12","open":142.94,"high":143.19,"low":142.32,"close":143.05,"volume":654788,"rsi_14":63.61,"sma_20":143.08,"sma_60":141.58,"sma_120":140.64},{"date":"2026-01-13","open":143.37,"high":143.82,"low":142.67,"close":143.01,"volume":549935,"rsi_14":61.92,"sma_20":143.13,"sma_60":141.68,"sma_120":140.7},{"date":"2026-01-14","open":143.21,"high":144.99,"low":143.02,"close":144.72,"volume":594621,"rsi_14":68.65,"sma_20":143.26,"sma_60":141.79,"sma_120":140.78},{"date":"2026-01-15","open":144.83,"high":145.9,"low":144.6,"close":145.56,"volume":504378,"rsi_14":69.25,"sma_20":143.57,"sma_60":141.9,"sma_120":140.86},{"date":"2026-01-16","open":145.15,"high":145.55,"low":144.69,"close":145.25,"volume":477973,"rsi_14":67.55,"sma_20":143.84,"sma_60":142.0,"sma_120":140.95},{"date":"2026-01-20","open":144.03,"high":144.96,"low":143.62,"close":143.98,"volume":821137,"rsi_14":63.2,"sma_20":144.04,"sma_60":142.09,"sma_120":141.02},{"date":"2026-01-21","open":144.74,"high":146.91,"low":144.74,"close":146.67,"volume":543607,"rsi_14":69.25,"sma_20":144.39,"sma_60":142.21,"sma_120":141.14},{"date":"2026-01-22","open":146.79,"high":147.46,"low":146.17,"close":146.43,"volume":633879,"rsi_14":72.64,"sma_20":144.71,"sma_60":142.31,"sma_120":141.25},{"date":"2026-01-23","open":146.24,"high":146.28,"low":144.87,"close":145.61,"volume":486800,"rsi_14":66.36,"sma_20":145.0,"sma_60":142.4,"sma_120":141.37},{"date":"2026-01-26","open":146.08,"high":147.17,"low":146.07,"close":146.64,"volume":482200,"rsi_14":66.52,"sma_20":145.32,"sma_60":142.53,"sma_120":141.48},{"date":"2026-01-27","open":146.52,"high":147.34,"low":146.24,"close":147.18,"volume":384700,"rsi_14":64.55,"sma_20":145.67,"sma_60":142.68,"sma_120":141.59},{"date":"2026-01-28","open":147.21,"high":148.34,"low":147.1,"close":147.54,"volume":566400,"rsi_14":76.94,"sma_20":146.04,"sma_60":142.86,"sma_120":141.71},{"date":"2026-01-29","open":148.52,"high":149.58,"low":147.17,"close":147.84,"volume":874700,"rsi_14":73.09,"sma_20":146.44,"sma_60":143.04,"sma_120":141.83},{"date":"2026-01-30","open":147.72,"high":148.19,"low":146.41,"close":148.14,"volume":412800,"rsi_14":72.05,"sma_20":146.91,"sma_60":143.24,"sma_120":141.95},{"date":"2026-02-02","open":147.78,"high":148.91,"low":147.51,"close":148.84,"volume":1001200,"rsi_14":75.97,"sma_20":147.33,"sma_60":143.45,"sma_120":142.08},{"date":"2026-02-03","open":148.57,"high":150.74,"low":148.57,"close":150.31,"volume":538300,"rsi_14":79.01,"sma_20":147.79,"sma_60":143.68,"sma_120":142.21},{"date":"2026-02-04","open":151.05,"high":152.46,"low":150.9,"close":151.96,"volume":499000,"rsi_14":78.91,"sma_20":148.25,"sma_60":143.94,"sma_120":142.34},{"date":"2026-02-05","open":151.77,"high":151.89,"low":150.35,"close":150.89,"volume":457300,"rsi_14":70.89,"sma_20":148.78,"sma_60":144.16,"sma_120":142.46},{"date":"2026-02-06","open":152.12,"high":153.21,"low":152.12,"close":153.04,"volume":387500,"rsi_14":76.72,"sma_20":149.31,"sma_60":144.41,"sma_120":142.6},{"date":"2026-02-09","open":152.94,"high":153.09,"low":152.0,"close":152.67,"volume":285500,"rsi_14":81.68,"sma_20":149.78,"sma_60":144.63,"sma_120":142.74},{"date":"2026-02-10","open":152.56,"high":153.71,"low":152.5,"close":153.37,"volume":279807,"rsi_14":79.46,"sma_20":145.4,"sma_60":142.54,"sma_120":141.43},{"date":"2026-02-11","open":153.79,"high":154.6,"low":153.79,"close":154.46,"volume":375049,"rsi_14":79.59,"sma_20":146.11,"sma_60":142.8,"sma_120":141.61},{"date":"2026-02-12","open":154.88,"high":156.37,"low":153.75,"close":153.93,"volume":630592,"rsi_14":76.22,"sma_20":146.8,"sma_60":143.06,"sma_120":141.78},{"date":"2026-02-13","open":153.56,"high":155.95,"low":153.43,"close":155.49,"volume":806225,"rsi_14":86.66,"sma_20":147.58,"sma_60":143.37,"sma_120":141.97},{"date":"2026-02-17","open":155.56,"high":157.91,"low":153.88,"close":154.55,"volume":408860,"rsi_14":77.87,"sma_20":152.33,"sma_60":145.99,"sma_120":143.43},{"date":"2026-02-18","open":154.45,"high":155.0,"low":153.87,"close":154.07,"volume":336200,"rsi_14":74.46,"sma_20":152.84,"sma_60":146.29,"sma_120":143.56},{"date":"2026-02-19","open":154.03,"high":154.41,"low":153.29,"close":153.95,"volume":394600,"rsi_14":73.2,"sma_20":153.21,"sma_60":146.61,"sma_120":143.68},{"date":"2026-02-20","open":153.66,"high":154.45,"low":153.0,"close":154.39,"volume":346901,"rsi_14":73.5,"sma_20":153.61,"sma_60":146.89,"sma_120":143.81},{"date":"2026-02-23","open":154.04,"high":155.05,"low":152.16,"close":152.84,"volume":272500,"rsi_14":64.12,"sma_20":153.98,"sma_60":147.14,"sma_120":143.92},{"date":"2026-02-24","open":152.58,"high":153.37,"low":152.41,"close":153.09,"volume":338323,"rsi_14":75.58,"sma_20":149.74,"sma_60":144.26,"sma_120":142.48},{"date":"2026-02-25","open":153.44,"high":153.86,"low":152.03,"close":153.74,"volume":250828,"rsi_14":57.46,"sma_20":154.64,"sma_60":147.59,"sma_120":144.17},{"date":"2026-02-26","open":153.77,"high":154.91,"low":153.47,"close":154.26,"volume":336439,"rsi_14":75.04,"sma_20":150.95,"sma_60":144.84,"sma_120":142.79},{"date":"2026-02-27","open":153.65,"high":154.0,"low":152.8,"close":153.87,"volume":308448,"rsi_14":72.33,"sma_20":151.63,"sma_60":145.11,"sma_120":142.93},{"date":"2026-03-02","open":153.21,"high":154.12,"low":152.7,"close":153.54,"volume":383803,"rsi_14":54.52,"sma_20":155.56,"sma_60":148.28,"sma_120":144.54},{"date":"2026-03-03","open":151.4,"high":152.38,"low":149.28,"close":151.73,"volume":691523,"rsi_14":42.36,"sma_20":155.71,"sma_60":148.48,"sma_120":144.65},{"date":"2026-03-04","open":151.85,"high":152.91,"low":151.11,"close":152.45,"volume":330378,"rsi_14":66.8,"sma_20":153.09,"sma_60":145.79,"sma_120":143.35},{"date":"2026-03-05","open":151.55,"high":151.91,"low":150.15,"close":151.07,"volume":432015,"rsi_14":62.67,"sma_20":153.5,"sma_60":146.0,"sma_120":143.46},{"date":"2026-03-06","open":149.78,"high":150.35,"low":148.0,"close":150.07,"volume":351799,"rsi_14":36.7,"sma_20":153.77,"sma_60":146.19,"sma_120":143.57},{"date":"2026-03-09","open":148.97,"high":150.1,"low":146.76,"close":149.69,"volume":487144,"rsi_14":25.78,"sma_20":155.56,"sma_60":149.26,"sma_120":145.03},{"date":"2026-03-10","open":149.66,"high":150.72,"low":148.55,"close":149.23,"volume":384628,"rsi_14":25.86,"sma_20":155.39,"sma_60":149.4,"sma_120":145.13},{"date":"2026-03-11","open":149.09,"high":149.2,"low":148.07,"close":148.75,"volume":335170,"rsi_14":17.96,"sma_20":154.42,"sma_60":146.82,"sma_120":143.82},{"date":"2026-03-12","open":148.03,"high":149.61,"low":147.51,"close":148.15,"volume":1108440,"rsi_14":20.37,"sma_20":154.83,"sma_60":149.62,"sma_120":145.31},{"date":"2026-03-13","open":149.01,"high":149.88,"low":148.05,"close":148.25,"volume":375264,"rsi_14":19.65,"sma_20":154.59,"sma_60":147.22,"sma_120":143.97},{"date":"2026-03-16","open":149.21,"high":149.8,"low":148.58,"close":148.82,"volume":359815,"rsi_14":27.25,"sma_20":154.36,"sma_60":147.4,"sma_120":144.05},{"date":"2026-03-17","open":149.63,"high":150.63,"low":149.57,"close":149.67,"volume":327822,"rsi_14":21.16,"sma_20":154.06,"sma_60":147.55,"sma_120":144.13},{"date":"2026-03-18","open":149.07,"high":149.1,"low":147.63,"close":147.63,"volume":570933,"rsi_14":13.19,"sma_20":153.68,"sma_60":147.64,"sma_120":144.2},{"date":"2026-03-19","open":147.02,"high":148.13,"low":146.34,"close":147.14,"volume":748196,"rsi_14":13.07,"sma_20":153.2,"sma_60":147.72,"sma_120":144.25},{"date":"2026-03-20","open":147.23,"high":147.55,"low":144.06,"close":144.77,"volume":1186640,"rsi_14":10.99,"sma_20":152.65,"sma_60":147.78,"sma_120":144.29},{"date":"2026-03-23","open":146.22,"high":147.58,"low":145.53,"close":146.47,"volume":615843,"rsi_14":24.55,"sma_20":152.19,"sma_60":147.89,"sma_120":144.34},{"date":"2026-03-24","open":145.96,"high":148.76,"low":145.6,"close":147.8,"volume":661787,"rsi_14":28.0,"sma_20":151.86,"sma_60":148.0,"sma_120":144.41},{"date":"2026-03-25","open":148.61,"high":149.02,"low":147.68,"close":148.35,"volume":479523,"rsi_14":34.32,"sma_20":151.53,"sma_60":148.13,"sma_120":144.48},{"date":"2026-03-26","open":147.91,"high":149.65,"low":147.91,"close":148.83,"volume":483288,"rsi_14":39.95,"sma_20":151.2,"sma_60":148.27,"sma_120":144.54},{"date":"2026-03-27","open":148.59,"high":149.6,"low":148.02,"close":148.32,"volume":339782,"rsi_14":39.52,"sma_20":150.86,"sma_60":148.41,"sma_120":144.6},{"date":"2026-03-30","open":149.67,"high":150.05,"low":148.29,"close":148.84,"volume":417177,"rsi_14":43.66,"sma_20":150.56,"sma_60":148.56,"sma_120":144.67},{"date":"2026-03-31","open":149.9,"high":150.8,"low":148.83,"close":150.21,"volume":724736,"rsi_14":51.27,"sma_20":150.43,"sma_60":148.69,"sma_120":144.78},{"date":"2026-04-01","open":150.07,"high":150.33,"low":149.19,"close":149.83,"volume":640598,"rsi_14":52.19,"sma_20":150.24,"sma_60":148.8,"sma_120":144.87},{"date":"2026-04-02","open":149.45,"high":150.64,"low":149.17,"close":150.46,"volume":341613,"rsi_14":54.09,"sma_20":150.15,"sma_60":148.93,"sma_120":144.96},{"date":"2026-04-06","open":149.88,"high":150.84,"low":149.71,"close":150.74,"volume":282148,"rsi_14":53.03,"sma_20":150.13,"sma_60":149.05,"sma_120":145.06},{"date":"2026-04-07","open":150.54,"high":151.13,"low":150.08,"close":150.46,"volume":270364,"rsi_14":53.07,"sma_20":150.11,"sma_60":149.22,"sma_120":145.16},{"date":"2026-04-08","open":150.8,"high":151.98,"low":150.22,"close":151.95,"volume":424649,"rsi_14":67.44,"sma_20":150.19,"sma_60":149.4,"sma_120":145.26},{"date":"2026-04-09","open":151.41,"high":152.69,"low":151.34,"close":152.25,"volume":418525,"rsi_14":71.01,"sma_20":150.31,"sma_60":149.59,"sma_120":145.36},{"date":"2026-04-10","open":152.38,"high":152.54,"low":151.04,"close":151.23,"volume":311127,"rsi_14":79.78,"sma_20":150.4,"sma_60":149.76,"sma_120":145.47},{"date":"2026-04-13","open":150.92,"high":151.2,"low":149.87,"close":151.17,"volume":938004,"rsi_14":75.54,"sma_20":150.5,"sma_60":149.93,"sma_120":145.56},{"date":"2026-04-14","open":150.88,"high":151.34,"low":149.78,"close":150.98,"volume":432622,"rsi_14":69.74,"sma_20":150.55,"sma_60":150.1,"sma_120":145.65},{"date":"2026-04-15","open":151.04,"high":151.06,"low":149.9,"close":150.66,"volume":250072,"rsi_14":64.73,"sma_20":150.6,"sma_60":150.26,"sma_120":145.73},{"date":"2026-04-16","open":150.42,"high":151.73,"low":150.42,"close":151.67,"volume":293783,"rsi_14":66.94,"sma_20":150.8,"sma_60":150.43,"sma_120":145.82},{"date":"2026-04-17","open":151.2,"high":152.35,"low":150.77,"close":151.94,"volume":408065,"rsi_14":72.28,"sma_20":151.04,"sma_60":150.61,"sma_120":145.91},{"date":"2026-04-20","open":151.82,"high":152.88,"low":151.63,"close":152.16,"volume":249921,"rsi_14":71.19,"sma_20":151.42,"sma_60":150.79,"sma_120":146.0},{"date":"2026-04-21","open":152.49,"high":152.68,"low":151.26,"close":151.48,"volume":390213,"rsi_14":58.91,"sma_20":151.67,"sma_60":150.99,"sma_120":146.08},{"date":"2026-04-22","open":151.77,"high":152.13,"low":150.34,"close":150.66,"volume":414178,"rsi_14":55.44,"sma_20":151.81,"sma_60":151.14,"sma_120":146.16},{"date":"2026-04-23","open":150.85,"high":152.24,"low":150.85,"close":152.06,"volume":437213,"rsi_14":59.57,"sma_20":152.0,"sma_60":151.3,"sma_120":146.25},{"date":"2026-04-24","open":151.81,"high":152.15,"low":150.62,"close":150.71,"volume":312641,"rsi_14":49.84,"sma_20":152.09,"sma_60":151.42,"sma_120":146.34},{"date":"2026-04-27","open":150.83,"high":152.1,"low":150.83,"close":151.2,"volume":293940,"rsi_14":53.86,"sma_20":152.24,"sma_60":151.58,"sma_120":146.46},{"date":"2026-04-28","open":152.18,"high":153.11,"low":151.45,"close":152.16,"volume":305036,"rsi_14":51.15,"sma_20":152.41,"sma_60":151.72,"sma_120":146.58},{"date":"2026-04-29","open":152.06,"high":152.56,"low":151.26,"close":151.8,"volume":300978,"rsi_14":47.51,"sma_20":152.49,"sma_60":151.84,"sma_120":146.68},{"date":"2026-04-30","open":151.36,"high":154.28,"low":151.28,"close":154.23,"volume":361765,"rsi_14":64.19,"sma_20":152.71,"sma_60":152.01,"sma_120":146.79},{"date":"2026-05-01","open":154.32,"high":154.48,"low":153.41,"close":153.41,"volume":216204,"rsi_14":59.86,"sma_20":152.86,"sma_60":152.17,"sma_120":146.92},{"date":"2026-05-04","open":152.87,"high":153.64,"low":151.96,"close":152.37,"volume":392078,"rsi_14":55.71,"sma_20":152.94,"sma_60":152.28,"sma_120":147.03},{"date":"2026-05-05","open":152.61,"high":154.08,"low":152.31,"close":153.34,"volume":293254,"rsi_14":60.47,"sma_20":153.08,"sma_60":152.92,"sma_120":148.66},{"date":"2026-05-06","open":153.19,"high":153.84,"low":152.62,"close":152.73,"volume":324303,"rsi_14":54.28,"sma_20":153.12,"sma_60":152.5,"sma_120":147.25},{"date":"2026-05-07","open":151.92,"high":152.13,"low":150.8,"close":151.24,"volume":287073,"rsi_14":47.45,"sma_20":153.07,"sma_60":152.6,"sma_120":147.34},{"date":"2026-05-08","open":151.63,"high":151.89,"low":150.67,"close":151.07,"volume":292238,"rsi_14":46.01,"sma_20":153.06,"sma_60":152.65,"sma_120":147.43},{"date":"2026-05-11","open":151.55,"high":151.81,"low":150.66,"close":151.0,"volume":251927,"rsi_14":48.16,"sma_20":153.06,"sma_60":152.71,"sma_120":147.51},{"date":"2026-05-12","open":151.17,"high":151.93,"low":149.95,"close":151.46,"volume":450374,"rsi_14":53.19,"sma_20":153.08,"sma_60":152.66,"sma_120":147.6},{"date":"2026-05-13","open":151.0,"high":151.24,"low":150.29,"close":150.84,"volume":365658,"rsi_14":44.84,"sma_20":153.09,"sma_60":152.58,"sma_120":147.69},{"date":"2026-05-14","open":151.33,"high":151.98,"low":151.11,"close":151.28,"volume":1001822,"rsi_14":52.64,"sma_20":153.07,"sma_60":152.52,"sma_120":147.79},{"date":"2026-05-15","open":151.4,"high":151.42,"low":149.5,"close":149.76,"volume":568798,"rsi_14":43.97,"sma_20":152.96,"sma_60":152.4,"sma_120":147.88},{"date":"2026-05-18","open":150.15,"high":151.46,"low":150.06,"close":151.29,"volume":440701,"rsi_14":46.55,"sma_20":152.92,"sma_60":152.33,"sma_120":148.0},{"date":"2026-05-19","open":151.26,"high":151.97,"low":150.18,"close":151.49,"volume":365699,"rsi_14":48.76,"sma_20":152.92,"sma_60":152.26,"sma_120":148.11},{"date":"2026-05-20","open":151.79,"high":152.37,"low":151.0,"close":152.06,"volume":410175,"rsi_14":39.64,"sma_20":152.99,"sma_60":152.22,"sma_120":148.24},{"date":"2026-05-21","open":151.85,"high":152.94,"low":150.94,"close":152.91,"volume":362100,"rsi_14":47.64,"sma_20":153.03,"sma_60":152.19,"sma_120":148.37},{"date":"2026-05-22","open":153.35,"high":154.75,"low":153.23,"close":154.53,"volume":284270,"rsi_14":59.7,"sma_20":153.22,"sma_60":152.17,"sma_120":148.51},{"date":"2026-05-26","open":154.76,"high":155.03,"low":153.83,"close":154.01,"volume":335077,"rsi_14":53.17,"sma_20":153.36,"sma_60":152.15,"sma_120":148.63},{"date":"2026-05-27","open":153.97,"high":154.85,"low":153.75,"close":154.05,"volume":326664,"rsi_14":56.54,"sma_20":153.46,"sma_60":152.14,"sma_120":148.76},{"date":"2026-05-28","open":154.16,"high":154.64,"low":153.6,"close":153.84,"volume":302263,"rsi_14":64.75,"sma_20":153.56,"sma_60":152.16,"sma_120":148.87},{"date":"2026-05-29","open":153.71,"high":154.25,"low":153.36,"close":153.73,"volume":294415,"rsi_14":65.19,"sma_20":153.54,"sma_60":152.16,"sma_120":148.97},{"date":"2026-06-01","open":153.37,"high":153.51,"low":152.44,"close":152.49,"volume":459056,"rsi_14":57.5,"sma_20":153.49,"sma_60":152.17,"sma_120":149.08},{"date":"2026-06-02","open":152.22,"high":154.04,"low":152.22,"close":153.6,"volume":308725,"rsi_14":60.13,"sma_20":153.55,"sma_60":152.21,"sma_120":149.2},{"date":"2026-06-03","open":153.11,"high":153.68,"low":152.36,"close":152.44,"volume":409572,"rsi_14":57.23,"sma_20":153.51,"sma_60":152.23,"sma_120":149.32},{"date":"2026-06-04","open":153.28,"high":154.41,"low":153.19,"close":153.68,"volume":292779,"rsi_14":60.08,"sma_20":153.56,"sma_60":152.29,"sma_120":149.45},{"date":"2026-06-05","open":153.76,"high":154.92,"low":153.76,"close":154.17,"volume":423390,"rsi_14":70.26,"sma_20":153.7,"sma_60":152.36,"sma_120":149.59},{"date":"2026-06-08","open":154.29,"high":154.71,"low":153.11,"close":153.19,"volume":400998,"rsi_14":59.17,"sma_20":153.81,"sma_60":152.43,"sma_120":149.73},{"date":"2026-06-09","open":153.81,"high":154.48,"low":153.43,"close":154.35,"volume":461985,"rsi_14":62.65,"sma_20":153.98,"sma_60":152.51,"sma_120":149.86},{"date":"2026-06-10","open":154.69,"high":155.93,"low":154.57,"close":154.82,"volume":415778,"rsi_14":62.36,"sma_20":154.15,"sma_60":152.59,"sma_120":149.99},{"date":"2026-06-11","open":155.5,"high":156.5,"low":155.27,"close":155.74,"volume":427480,"rsi_14":62.56,"sma_20":154.39,"sma_60":152.69,"sma_120":150.12},{"date":"2026-06-12","open":156.23,"high":157.78,"low":156.2,"close":157.58,"volume":544070,"rsi_14":63.3,"sma_20":154.71,"sma_60":152.86,"sma_120":150.25},{"date":"2026-06-15","open":157.19,"high":157.49,"low":156.03,"close":156.25,"volume":497841,"rsi_14":53.7,"sma_20":154.98,"sma_60":152.99,"sma_120":151.61},{"date":"2026-06-16","open":156.28,"high":157.12,"low":155.86,"close":156.41,"volume":326401,"rsi_14":54.1,"sma_20":155.17,"sma_60":153.17,"sma_120":150.47},{"date":"2026-06-17","open":156.02,"high":156.26,"low":153.22,"close":153.7,"volume":2250185,"rsi_14":45.79,"sma_20":155.22,"sma_60":153.27,"sma_120":150.58},{"date":"2026-06-18","open":154.2,"high":154.2,"low":153.0,"close":153.3,"volume":559335,"rsi_14":44.99,"sma_20":155.22,"sma_60":153.34,"sma_120":150.67},{"date":"2026-06-22","open":153.36,"high":154.94,"low":153.36,"close":154.15,"volume":456899,"rsi_14":51.36,"sma_20":155.22,"sma_60":153.42,"sma_120":150.78},{"date":"2026-06-23","open":154.08,"high":155.77,"low":154.0,"close":155.58,"volume":305914,"rsi_14":52.28,"sma_20":155.22,"sma_60":153.51,"sma_120":150.89},{"date":"2026-06-24","open":155.58,"high":156.06,"low":155.01,"close":155.87,"volume":344529,"rsi_14":57.09,"sma_20":155.25,"sma_60":153.62,"sma_120":151.01},{"date":"2026-06-25","open":156.19,"high":158.0,"low":156.19,"close":156.99,"volume":440584,"rsi_14":56.73,"sma_20":155.33,"sma_60":153.73,"sma_120":151.14},{"date":"2026-06-26","open":157.26,"high":158.31,"low":157.12,"close":158.16,"volume":252394,"rsi_14":58.55,"sma_20":155.49,"sma_60":153.84,"sma_120":151.27},{"date":"2026-06-29","open":158.39,"high":158.39,"low":157.21,"close":157.9,"volume":314693,"rsi_14":61.32,"sma_20":155.63,"sma_60":153.96,"sma_120":151.38},{"date":"2026-06-30","open":157.88,"high":157.88,"low":156.24,"close":156.3,"volume":429886,"rsi_14":52.27,"sma_20":155.76,"sma_60":154.04,"sma_120":151.48},{"date":"2026-07-01","open":156.13,"high":157.77,"low":156.13,"close":157.0,"volume":376009,"rsi_14":52.93,"sma_20":155.87,"sma_60":154.12,"sma_120":151.59},{"date":"2026-07-02","open":157.62,"high":159.15,"low":157.62,"close":159.08,"volume":440953,"rsi_14":56.1,"sma_20":156.14,"sma_60":154.24,"sma_120":151.73},{"date":"2026-07-06","open":158.76,"high":159.1,"low":157.76,"close":158.45,"volume":417324,"rsi_14":48.78,"sma_20":156.32,"sma_60":154.33,"sma_120":151.87},{"date":"2026-07-07","open":159.44,"high":161.0,"low":159.44,"close":159.81,"volume":337208,"rsi_14":62.06,"sma_20":156.54,"sma_60":154.44,"sma_120":152.01},{"date":"2026-07-08","open":159.61,"high":159.89,"low":158.09,"close":158.15,"volume":302594,"rsi_14":55.35,"sma_20":156.73,"sma_60":154.53,"sma_120":152.15},{"date":"2026-07-09","open":158.32,"high":158.94,"low":157.71,"close":158.11,"volume":307475,"rsi_14":66.23,"sma_20":156.85,"sma_60":154.63,"sma_120":152.28},{"date":"2026-07-10","open":158.56,"high":159.82,"low":158.56,"close":159.46,"volume":434620,"rsi_14":71.18,"sma_20":157.02,"sma_60":154.75,"sma_120":152.43},{"date":"2026-07-13","open":160.38,"high":161.49,"low":160.06,"close":160.49,"volume":332404,"rsi_14":71.54,"sma_20":157.2,"sma_60":154.89,"sma_120":152.57},{"date":"2026-07-14","open":160.49,"high":160.75,"low":159.25,"close":159.48,"volume":241250,"rsi_14":63.64,"sma_20":157.23,"sma_60":155.0,"sma_120":152.72},{"date":"2026-07-15","open":159.52,"high":160.66,"low":159.43,"close":159.62,"volume":338227,"rsi_14":63.25,"sma_20":157.4,"sma_60":155.11,"sma_120":152.86},{"date":"2026-07-16","open":160.0,"high":162.51,"low":160.0,"close":162.47,"volume":423251,"rsi_14":67.25,"sma_20":157.7,"sma_60":155.26,"sma_120":153.03},{"date":"2026-07-17","open":163.31,"high":164.73,"low":161.44,"close":161.83,"volume":402883,"rsi_14":61.95,"sma_20":158.11,"sma_60":155.42,"sma_120":153.2},{"date":"2026-07-20","open":162.01,"high":162.13,"low":160.56,"close":160.87,"volume":2350234,"rsi_14":59.25,"sma_20":158.49,"sma_60":155.57,"sma_120":153.35},{"date":"2026-07-21","open":160.78,"high":160.98,"low":159.83,"close":160.96,"volume":363778,"rsi_14":66.02,"sma_20":158.83,"sma_60":155.69,"sma_120":153.5},{"date":"2026-07-22","open":161.84,"high":162.82,"low":161.78,"close":162.06,"volume":263149,"rsi_14":66.93,"sma_20":159.15,"sma_60":155.86,"sma_120":153.64},{"date":"2026-07-23","open":161.48,"high":161.69,"low":160.46,"close":160.88,"volume":271940,"rsi_14":56.41,"sma_20":159.4,"sma_60":156.0,"sma_120":153.79},{"date":"2026-07-24","open":161.29,"high":163.07,"low":161.28,"close":162.99,"volume":393189,"rsi_14":64.63,"sma_20":159.7,"sma_60":156.17,"sma_120":153.94},{"date":"2026-07-27","open":163.18,"high":163.98,"low":162.97,"close":163.27,"volume":333482,"rsi_14":61.98,"sma_20":159.96,"sma_60":156.34,"sma_120":154.09},{"date":"2026-07-28","open":164.5,"high":166.79,"low":164.47,"close":165.42,"volume":351237,"rsi_14":74.35,"sma_20":160.34,"sma_60":156.5,"sma_120":154.26},{"date":"2026-07-29","open":165.42,"high":165.61,"low":163.48,"close":163.72,"volume":413314,"rsi_14":66.91,"sma_20":160.71,"sma_60":156.65,"sma_120":154.41},{"date":"2026-07-30","open":162.96,"high":162.96,"low":160.45,"close":161.93,"volume":452223,"rsi_14":57.25,"sma_20":160.95,"sma_60":156.79,"sma_120":154.53},{"date":"2026-07-31","open":161.59,"high":161.67,"low":160.59,"close":161.21,"volume":500455,"rsi_14":52.15,"sma_20":161.06,"sma_60":156.9,"sma_120":154.65},{"date":"2026-08-03","open":161.69,"high":162.53,"low":161.31,"close":161.81,"volume":315069,"rsi_14":57.14,"sma_20":161.23,"sma_60":157.03,"sma_120":154.97},{"date":"2026-08-04","open":161.15,"high":163.37,"low":160.18,"close":163.2,"volume":541575,"rsi_14":60.19,"sma_20":161.4,"sma_60":157.21,"sma_120":155.03},{"date":"2026-08-05","open":163.08,"high":163.19,"low":161.1,"close":161.67,"volume":369965,"rsi_14":47.54,"sma_20":161.57,"sma_60":157.37,"sma_120":155.07},{"date":"2026-08-06","open":162.75,"high":162.99,"low":160.82,"close":161.07,"volume":396146,"rsi_14":47.65,"sma_20":161.72,"sma_60":157.52,"sma_120":155.11},{"date":"2026-08-07","open":160.6,"high":162.31,"low":159.93,"close":161.91,"volume":244694,"rsi_14":53.23,"sma_20":161.84,"sma_60":157.67,"sma_120":155.14},{"date":"2026-08-10","open":161.53,"high":162.1,"low":161.15,"close":161.99,"volume":292489},{"date":"2026-08-11","open":161.5,"high":162.8,"low":161.4,"close":162.58,"volume":272877,"rsi_14":51.67,"sma_20":162.07,"sma_60":158.01,"sma_120":155.23},{"date":"2026-08-12","open":162.49,"high":163.13,"low":162.05,"close":163.07,"volume":466561},{"date":"2026-08-13","open":163.55,"high":164.81,"low":163.55,"close":164.76,"volume":285119,"rsi_14":56.12,"sma_20":162.36,"sma_60":158.41,"sma_120":155.36},{"date":"2026-08-14","open":164.61,"high":165.61,"low":164.61,"close":165.5,"volume":204900,"rsi_14":57.48,"sma_20":162.54,"sma_60":158.63,"sma_120":155.44},{"date":"2026-08-17","open":164.84,"high":165.25,"low":164.26,"close":164.28,"volume":224962,"rsi_14":45.92,"sma_20":162.71,"sma_60":158.81,"sma_120":155.51},{"date":"2026-08-18","open":165.15,"high":165.74,"low":164.87,"close":164.95,"volume":338889,"rsi_14":54.75,"sma_20":162.91,"sma_60":158.99,"sma_120":155.59},{"date":"2026-08-19","open":165.56,"high":167.06,"low":165.29,"close":165.47,"volume":287391},{"date":"2026-08-20","open":165.04,"high":165.85,"low":164.29,"close":164.36,"volume":230366,"rsi_14":63.05,"sma_20":163.26,"sma_60":159.3,"sma_120":155.73},{"date":"2026-08-21","open":164.88,"high":165.23,"low":163.97,"close":164.09,"volume":256773,"rsi_14":59.71,"sma_20":163.31,"sma_60":159.45,"sma_120":155.8},{"date":"2026-08-24","open":164.25,"high":165.06,"low":164.12,"close":164.64,"volume":232369,"rsi_14":56.61,"sma_20":163.38,"sma_60":159.61,"sma_120":155.88},{"date":"2026-08-25","open":164.28,"high":164.35,"low":163.25,"close":164.11,"volume":246113,"rsi_14":62.32,"sma_20":163.32,"sma_60":159.76,"sma_120":155.96},{"date":"2026-08-26","open":163.75,"high":165.32,"low":163.72,"close":164.97,"volume":194294,"rsi_14":69.19,"sma_20":163.38,"sma_60":159.95,"sma_120":156.06},{"date":"2026-08-27","open":163.68,"high":164.19,"low":162.84,"close":163.85,"volume":222332,"rsi_14":59.29,"sma_20":163.47,"sma_60":160.1,"sma_120":156.15},{"date":"2026-08-28","open":164.5,"high":164.9,"low":163.43,"close":163.8,"volume":333103,"rsi_14":58.69,"sma_20":163.6,"sma_60":160.27,"sma_120":156.25},{"date":"2026-08-31","open":163.2,"high":163.2,"low":162.28,"close":162.5,"volume":344862,"rsi_14":49.64,"sma_20":163.64,"sma_60":160.4,"sma_120":156.34},{"date":"2026-09-01","open":163.1,"high":163.51,"low":162.19,"close":162.81,"volume":232275,"rsi_14":48.81,"sma_20":163.62,"sma_60":160.52,"sma_120":156.44},{"date":"2026-09-02","open":162.94,"high":164.69,"low":162.87,"close":163.99,"volume":569115},{"date":"2026-09-03","open":164.61,"high":165.11,"low":164.0,"close":164.97,"volume":307031,"rsi_14":47.52,"sma_20":163.93,"sma_60":160.83,"sma_120":156.67},{"date":"2026-09-04","open":164.13,"high":165.05,"low":163.88,"close":164.25,"volume":276506,"rsi_14":49.85,"sma_20":164.05,"sma_60":160.97,"sma_120":156.78},{"date":"2026-09-08","open":164.01,"high":164.27,"low":163.23,"close":163.31,"volume":284092,"rsi_14":42.15,"sma_20":164.11,"sma_60":161.08,"sma_120":156.89},{"date":"2026-09-09","open":163.24,"high":163.26,"low":161.61,"close":161.91,"volume":235843,"rsi_14":34.28,"sma_20":164.08,"sma_60":161.13,"sma_120":156.99},{"date":"2026-09-10","open":162.39,"high":162.47,"low":161.65,"close":161.72,"volume":160689,"rsi_14":37.31,"sma_20":164.01,"sma_60":161.22,"sma_120":157.11},{"date":"2026-09-11","open":162.49,"high":163.2,"low":162.03,"close":162.36,"volume":237109,"rsi_14":41.97,"sma_20":163.89,"sma_60":161.32,"sma_120":157.24},{"date":"2026-09-14","open":162.94,"high":163.9,"low":162.13,"close":162.38,"volume":313365,"rsi_14":38.96,"sma_20":163.74,"sma_60":161.46,"sma_120":157.37},{"date":"2026-09-15","open":160.8,"high":161.08,"low":160.44,"close":160.66,"volume":296821,"rsi_14":34.91,"sma_20":163.56,"sma_60":161.59,"sma_120":157.46},{"date":"2026-09-16","open":160.47,"high":160.63,"low":157.62,"close":158.54,"volume":351266,"rsi_14":24.67,"sma_20":163.23,"sma_60":161.66,"sma_120":157.54},{"date":"2026-09-17","open":159.51,"high":159.98,"low":158.9,"close":159.68,"volume":352174},{"date":"2026-09-18","open":159.29,"high":159.31,"low":157.95,"close":158.24,"volume":343671,"rsi_14":30.28,"sma_20":162.64,"sma_60":161.77,"sma_120":157.69},{"date":"2026-09-21","open":158.23,"high":158.88,"low":157.19,"close":157.23,"volume":261645,"rsi_14":30.92,"sma_20":162.3,"sma_60":161.77,"sma_120":157.75},{"date":"2026-09-22","open":157.45,"high":157.56,"low":156.24,"close":156.24,"volume":190048,"rsi_14":27.33,"sma_20":161.88,"sma_60":161.74,"sma_120":157.79},{"date":"2026-09-23","open":156.21,"high":156.56,"low":155.16,"close":155.24,"volume":408363,"rsi_14":19.43,"sma_20":161.43,"sma_60":161.69,"sma_120":157.83},{"date":"2026-09-24","open":155.67,"high":155.86,"low":154.35,"close":154.35,"volume":372469,"rsi_14":12.66,"sma_20":160.9,"sma_60":161.66,"sma_120":157.85},{"date":"2026-09-25","open":154.13,"high":154.97,"low":153.54,"close":154.73,"volume":344223,"rsi_14":15.71,"sma_20":160.45,"sma_60":161.62,"sma_120":157.87},{"date":"2026-09-28","open":154.49,"high":154.84,"low":153.51,"close":153.65,"volume":285485,"rsi_14":15.55,"sma_20":159.94,"sma_60":161.53,"sma_120":157.89},{"date":"2026-09-29","open":152.98,"high":153.43,"low":152.44,"close":153.17,"volume":291232,"rsi_14":16.64,"sma_20":159.47,"sma_60":161.45,"sma_120":157.89},{"date":"2026-09-30","open":153.56,"high":153.81,"low":152.05,"close":152.07,"volume":305160},{"date":"2026-10-01","open":151.8,"high":152.75,"low":150.72,"close":152.71,"volume":337208,"rsi_14":15.56,"sma_20":158.37,"sma_60":161.23,"sma_120":157.88},{"date":"2026-10-02","open":152.75,"high":153.84,"low":152.69,"close":153.05,"volume":307298,"rsi_14":17.45,"sma_20":157.77,"sma_60":161.14,"sma_120":157.89},{"date":"2026-10-05","open":152.98,"high":153.5,"low":151.65,"close":153.1,"volume":242236,"rsi_14":20.14,"sma_20":157.22,"sma_60":161.04,"sma_120":157.89},{"date":"2026-10-06","open":153.15,"high":154.25,"low":153.13,"close":153.92,"volume":388886},{"date":"2026-10-07","open":153.62,"high":153.91,"low":152.97,"close":153.27,"volume":228804,"rsi_14":20.52,"sma_20":156.32,"sma_60":160.82,"sma_120":157.91},{"date":"2026-10-08","open":153.26,"high":155.6,"low":153.26,"close":155.43,"volume":248159,"rsi_14":37.88,"sma_20":156.0,"sma_60":160.75,"sma_120":157.93},{"date":"2026-10-09","open":154.97,"high":154.97,"low":154.27,"close":154.36,"volume":241097,"rsi_14":37.68,"sma_20":155.6,"sma_60":160.62,"sma_120":157.94},{"date":"2026-10-12","open":154.67,"high":155.39,"low":154.47,"close":155.33,"volume":228342,"rsi_14":46.09,"sma_20":155.25,"sma_60":160.51,"sma_120":157.96},{"date":"2026-10-13","open":156.56,"high":156.57,"low":154.6,"close":156.01,"volume":266727,"rsi_14":53.4,"sma_20":155.02,"sma_60":160.43,"sma_120":158.0},{"date":"2026-10-14","open":155.86,"high":156.59,"low":155.09,"close":156.59,"volume":238006,"rsi_14":60.18,"sma_20":154.92,"sma_60":160.36,"sma_120":158.03},{"date":"2026-10-15","open":157.97,"high":158.69,"low":157.69,"close":157.94,"volume":393105,"rsi_14":63.41,"sma_20":154.83,"sma_60":160.29,"sma_120":158.08},{"date":"2026-10-16","open":158.83,"high":159.9,"low":158.68,"close":159.17,"volume":403287,"rsi_14":72.77,"sma_20":154.88,"sma_60":160.26,"sma_120":158.13},{"date":"2026-10-19","open":158.39,"high":158.88,"low":157.31,"close":157.31,"volume":312719,"rsi_14":65.33,"sma_20":154.88,"sma_60":160.16,"sma_120":158.16},{"date":"2026-10-20","open":158.1,"high":159.69,"low":158.1,"close":159.53,"volume":473263,"rsi_14":75.51,"sma_20":155.05,"sma_60":160.1,"sma_120":158.22},{"date":"2026-10-21","open":159.4,"high":159.66,"low":159.0,"close":159.39,"volume":177935,"rsi_14":73.65,"sma_20":155.25,"sma_60":160.0,"sma_120":158.25},{"date":"2026-10-22","open":159.63,"high":162.76,"low":159.63,"close":162.74,"volume":482582},{"date":"2026-10-23","open":162.74,"high":162.74,"low":161.26,"close":161.26,"volume":0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Select Dividend ETF","phase":"above-fold","symbol_resolved":true}