{"status":"ok","report":{"price_analysis":{"current":58.64,"change_1d":-0.6,"change_7d":-2.0,"change_30d":-66.9,"high_30d":184.639,"low_30d":58.26,"position_in_range":0.0,"support":70.9,"resistance":172.0},"summary":"WisdomTree Japan Hedged Equity Fund(DXJ)은(는) Japan Stock를 추종하는 ETF입니다, 순자산 $6.87B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 0.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-32.36)가 시그널선(-27.93)을 하회합니다(데드크로스). 현재가가 SMA20(114)과 SMA60(157) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 -6~235 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 0","rsi_14":0.4838965571949956,"macd":-32.35637045508477,"macd_signal":-27.92736002607444,"sma_20":114.4725,"sma_60":156.98816666666664,"bb_upper":235.09698223723075,"bb_lower":-6.151982237230769,"atr_14":9.51232857142857},"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":"F","percentile":14,"summary":"RSI 0","metrics":[{"name":"RSI (14)","value":0.5,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-66.9,"unit":"%","percentile":12,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9844,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.98,"summary":"배당수익률 0.98%","metrics":[{"name":"배당수익률","value":0.98,"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":"2026-10-23T23:41:39.879985+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Japan Stock","issuer":"WisdomTree","category":"Japan Stock","expense_ratio":0.48,"aum":6865754100.0,"aum_display":"$6.87B","dividend_yield":1.08,"tracking_error":null,"holdings":[{"ticker":"8306.T","name":"Mitsubishi UFJ Financial Group Inc","weight":4.8},{"ticker":"7203.T","name":"Toyota Motor Corp","weight":4.09},{"ticker":"8316.T","name":"Sumitomo Mitsui Financial Group Inc","weight":3.36},{"ticker":"8766.T","name":"Tokio Marine Holdings Inc","weight":2.85},{"ticker":"8058.T","name":"Mitsubishi Corp","weight":2.73},{"ticker":"8411.T","name":"Mizuho Financial Group Inc","weight":2.56},{"ticker":"2914.T","name":"Japan Tobacco Inc","weight":2.31},{"ticker":"8035.T","name":"Tokyo Electron Ltd","weight":2.24},{"ticker":"9432.T","name":"NTT Inc","weight":2.14},{"ticker":"8031.T","name":"Mitsui & Co Ltd","weight":2.01}],"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":58.64,"change_pct":-0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44.74},{"date":"2016-10-25","close":44.7},{"date":"2016-10-26","close":44.75},{"date":"2016-10-27","close":45.05},{"date":"2016-10-28","close":45.01},{"date":"2016-10-31","close":45.15},{"date":"2016-11-01","close":44.48},{"date":"2016-11-02","close":43.91},{"date":"2016-11-03","close":43.82},{"date":"2016-11-04","close":43.38},{"date":"2016-11-07","close":44.51},{"date":"2016-11-08","close":44.73},{"date":"2016-11-09","close":44.65},{"date":"2016-11-10","close":45.28},{"date":"2016-11-11","close":45.53},{"date":"2016-11-14","close":46.54},{"date":"2016-11-15","close":46.95},{"date":"2016-11-16","close":46.59},{"date":"2016-11-17","close":47.64},{"date":"2016-11-18","close":47.29},{"date":"2016-11-21","close":47.68},{"date":"2016-11-22","close":47.76},{"date":"2016-11-23","close":48.4},{"date":"2016-11-25","close":48.15},{"date":"2016-11-28","close":48.15},{"date":"2016-11-29","close":48.43},{"date":"2016-11-30","close":49.2},{"date":"2016-12-01","close":48.61},{"date":"2016-12-02","close":48.77},{"date":"2016-12-05","close":49.01},{"date":"2016-12-06","close":49.36},{"date":"2016-12-07","close":49.99},{"date":"2016-12-08","close":50.69},{"date":"2016-12-09","close":51.46},{"date":"2016-12-12","close":50.45},{"date":"2016-12-13","close":51.03},{"date":"2016-12-14","close":51.21},{"date":"2016-12-15","close":51.64},{"date":"2016-12-16","close":51.23},{"date":"2016-12-19","close":51.12},{"date":"2016-12-20","close":51.52},{"date":"2016-12-21","close":51.17},{"date":"2016-12-22","close":51.27},{"date":"2016-12-23","close":50.76},{"date":"2016-12-27","close":50.43},{"date":"2016-12-28","close":50.29},{"date":"2016-12-29","close":49.42},{"date":"2016-12-30","close":49.54},{"date":"2017-01-03","close":50.41},{"date":"2017-01-04","close":51.32},{"date":"2017-01-05","close":50.64},{"date":"2017-01-06","close":51.19},{"date":"2017-01-09","close":50.78},{"date":"2017-01-10","close":50.43},{"date":"2017-01-11","close":50.72},{"date":"2017-01-12","close":50.4},{"date":"2017-01-13","close":50.67},{"date":"2017-01-17","close":49.18},{"date":"2017-01-18","close":50.0},{"date":"2017-01-19","close":50.1},{"date":"2017-01-20","close":50.39},{"date":"2017-01-23","close":49.87},{"date":"2017-01-24","close":50.28},{"date":"2017-01-25","close":50.62},{"date":"2017-01-26","close":51.4},{"date":"2017-01-27","close":51.14},{"date":"2017-01-30","close":50.3},{"date":"2017-01-31","close":49.87},{"date":"2017-02-01","close":50.2},{"date":"2017-02-02","close":50.13},{"date":"2017-02-03","close":50.41},{"date":"2017-02-06","close":49.84},{"date":"2017-02-07","close":50.16},{"date":"2017-02-08","close":50.19},{"date":"2017-02-09","close":50.68},{"date":"2017-02-10","close":51.09},{"date":"2017-02-13","close":51.53},{"date":"2017-02-14","close":51.67},{"date":"2017-02-15","close":51.51},{"date":"2017-02-16","close":51.21},{"date":"2017-02-17","close":51.01},{"date":"2017-02-21","close":51.88},{"date":"2017-02-22","close":51.66},{"date":"2017-02-23","close":51.43},{"date":"2017-02-24","close":50.9},{"date":"2017-02-27","close":51.02},{"date":"2017-02-28","close":50.71},{"date":"2017-03-01","close":52.1},{"date":"2017-03-02","close":51.92},{"date":"2017-03-03","close":51.62},{"date":"2017-03-06","close":51.58},{"date":"2017-03-07","close":51.6},{"date":"2017-03-08","close":51.55},{"date":"2017-03-09","close":51.84},{"date":"2017-03-10","close":52.14},{"date":"2017-03-13","close":52.38},{"date":"2017-03-14","close":51.96},{"date":"2017-03-15","close":51.86},{"date":"2017-03-16","close":51.77},{"date":"2017-03-17","close":51.56},{"date":"2017-03-20","close":51.5},{"date":"2017-03-21","close":50.77},{"date":"2017-03-22","close":50.43},{"date":"2017-03-23","close":50.4},{"date":"2017-03-24","close":50.75},{"date":"2017-03-27","close":50.58},{"date":"2017-03-28","close":51.31},{"date":"2017-03-29","close":51.11},{"date":"2017-03-30","close":51.35},{"date":"2017-03-31","close":50.62},{"date":"2017-04-03","close":50.52},{"date":"2017-04-04","close":50.21},{"date":"2017-04-05","close":49.68},{"date":"2017-04-06","close":49.52},{"date":"2017-04-07","close":49.71},{"date":"2017-04-10","close":49.54},{"date":"2017-04-11","close":49.13},{"date":"2017-04-12","close":48.62},{"date":"2017-04-13","close":47.99},{"date":"2017-04-17","close":48.44},{"date":"2017-04-18","close":48.05},{"date":"2017-04-19","close":48.24},{"date":"2017-04-20","close":49.0},{"date":"2017-04-21","close":49.21},{"date":"2017-04-24","close":49.81},{"date":"2017-04-25","close":50.79},{"date":"2017-04-26","close":51.01},{"date":"2017-04-27","close":51.22},{"date":"2017-04-28","close":51.07},{"date":"2017-05-01","close":51.44},{"date":"2017-05-02","close":51.69},{"date":"2017-05-03","close":52.08},{"date":"2017-05-04","close":52.15},{"date":"2017-05-05","close":52.51},{"date":"2017-05-08","close":52.76},{"date":"2017-05-09","close":52.68},{"date":"2017-05-10","close":52.64},{"date":"2017-05-11","close":52.35},{"date":"2017-05-12","close":52.15},{"date":"2017-05-15","close":52.18},{"date":"2017-05-16","close":51.9},{"date":"2017-05-17","close":50.63},{"date":"2017-05-18","close":51.02},{"date":"2017-05-19","close":51.35},{"date":"2017-05-22","close":51.28},{"date":"2017-05-23","close":51.61},{"date":"2017-05-24","close":51.43},{"date":"2017-05-25","close":51.48},{"date":"2017-05-26","close":51.18},{"date":"2017-05-30","close":50.98},{"date":"2017-05-31","close":50.99},{"date":"2017-06-01","close":51.71},{"date":"2017-06-02","close":52.52},{"date":"2017-06-05","close":52.24},{"date":"2017-06-06","close":51.69},{"date":"2017-06-07","close":52.02},{"date":"2017-06-08","close":52.09},{"date":"2017-06-09","close":51.75},{"date":"2017-06-12","close":51.76},{"date":"2017-06-13","close":52.03},{"date":"2017-06-14","close":51.69},{"date":"2017-06-15","close":51.61},{"date":"2017-06-16","close":51.77},{"date":"2017-06-19","close":52.14},{"date":"2017-06-20","close":52.15},{"date":"2017-06-21","close":52.02},{"date":"2017-06-22","close":52.1},{"date":"2017-06-23","close":52.14},{"date":"2017-06-26","close":51.52},{"date":"2017-06-27","close":51.6},{"date":"2017-06-28","close":52.01},{"date":"2017-06-29","close":51.48},{"date":"2017-06-30","close":52.0},{"date":"2017-07-03","close":52.25},{"date":"2017-07-05","close":52.37},{"date":"2017-07-06","close":51.91},{"date":"2017-07-07","close":52.31},{"date":"2017-07-10","close":52.32},{"date":"2017-07-11","close":52.5},{"date":"2017-07-12","close":52.61},{"date":"2017-07-13","close":52.6},{"date":"2017-07-14","close":52.38},{"date":"2017-07-17","close":52.38},{"date":"2017-07-18","close":52.31},{"date":"2017-07-19","close":52.36},{"date":"2017-07-20","close":52.64},{"date":"2017-07-21","close":52.32},{"date":"2017-07-24","close":52.23},{"date":"2017-07-25","close":52.51},{"date":"2017-07-26","close":52.27},{"date":"2017-07-27","close":52.42},{"date":"2017-07-28","close":52.2},{"date":"2017-07-31","close":52.3},{"date":"2017-08-01","close":52.51},{"date":"2017-08-02","close":52.73},{"date":"2017-08-03","close":52.5},{"date":"2017-08-04","close":52.82},{"date":"2017-08-07","close":52.86},{"date":"2017-08-08","close":52.64},{"date":"2017-08-09","close":52.17},{"date":"2017-08-10","close":51.0},{"date":"2017-08-11","close":50.85},{"date":"2017-08-14","close":51.66},{"date":"2017-08-15","close":51.97},{"date":"2017-08-16","close":52.03},{"date":"2017-08-17","close":51.33},{"date":"2017-08-18","close":51.42},{"date":"2017-08-21","close":51.07},{"date":"2017-08-22","close":51.6},{"date":"2017-08-23","close":51.25},{"date":"2017-08-24","close":51.31},{"date":"2017-08-25","close":51.38},{"date":"2017-08-28","close":51.4},{"date":"2017-08-29","close":51.62},{"date":"2017-08-30","close":51.8},{"date":"2017-08-31","close":52.06},{"date":"2017-09-01","close":52.12},{"date":"2017-09-05","close":51.17},{"date":"2017-09-06","close":51.63},{"date":"2017-09-07","close":51.46},{"date":"2017-09-08","close":51.34},{"date":"2017-09-11","close":52.52},{"date":"2017-09-12","close":52.89},{"date":"2017-09-13","close":53.03},{"date":"2017-09-14","close":53.01},{"date":"2017-09-15","close":53.38},{"date":"2017-09-18","close":53.77},{"date":"2017-09-19","close":54.1},{"date":"2017-09-20","close":54.48},{"date":"2017-09-21","close":54.41},{"date":"2017-09-22","close":54.14},{"date":"2017-09-25","close":54.11},{"date":"2017-09-26","close":54.4},{"date":"2017-09-27","close":54.86},{"date":"2017-09-28","close":54.78},{"date":"2017-09-29","close":54.7},{"date":"2017-10-02","close":54.88},{"date":"2017-10-03","close":55.25},{"date":"2017-10-04","close":55.14},{"date":"2017-10-05","close":55.09},{"date":"2017-10-06","close":55.01},{"date":"2017-10-09","close":55.05},{"date":"2017-10-10","close":55.33},{"date":"2017-10-11","close":55.52},{"date":"2017-10-12","close":55.36},{"date":"2017-10-13","close":55.77},{"date":"2017-10-16","close":56.18},{"date":"2017-10-17","close":56.16},{"date":"2017-10-18","close":56.41},{"date":"2017-10-19","close":56.09},{"date":"2017-10-20","close":56.74},{"date":"2017-10-23","close":56.77},{"date":"2017-10-24","close":57.65},{"date":"2017-10-25","close":57.18},{"date":"2017-10-26","close":57.68},{"date":"2017-10-27","close":57.95},{"date":"2017-10-30","close":57.64},{"date":"2017-10-31","close":58.07},{"date":"2017-11-01","close":58.67},{"date":"2017-11-02","close":58.55},{"date":"2017-11-03","close":58.75},{"date":"2017-11-06","close":58.54},{"date":"2017-11-07","close":59.1},{"date":"2017-11-08","close":59.43},{"date":"2017-11-09","close":58.53},{"date":"2017-11-10","close":58.16},{"date":"2017-11-13","close":57.94},{"date":"2017-11-14","close":57.64},{"date":"2017-11-15","close":56.9},{"date":"2017-11-16","close":57.94},{"date":"2017-11-17","close":57.08},{"date":"2017-11-20","close":57.7},{"date":"2017-11-21","close":58.17},{"date":"2017-11-22","close":57.54},{"date":"2017-11-24","close":58.17},{"date":"2017-11-27","close":57.65},{"date":"2017-11-28","close":58.06},{"date":"2017-11-29","close":58.21},{"date":"2017-11-30","close":58.61},{"date":"2017-12-01","close":58.02},{"date":"2017-12-04","close":57.64},{"date":"2017-12-05","close":57.83},{"date":"2017-12-06","close":57.42},{"date":"2017-12-07","close":58.12},{"date":"2017-12-08","close":58.57},{"date":"2017-12-11","close":58.85},{"date":"2017-12-12","close":59.05},{"date":"2017-12-13","close":58.68},{"date":"2017-12-14","close":58.35},{"date":"2017-12-15","close":58.57},{"date":"2017-12-18","close":59.41},{"date":"2017-12-19","close":59.2},{"date":"2017-12-20","close":59.74},{"date":"2017-12-21","close":59.75},{"date":"2017-12-22","close":60.08},{"date":"2017-12-26","close":59.42},{"date":"2017-12-27","close":59.49},{"date":"2017-12-28","close":59.27},{"date":"2017-12-29","close":59.33},{"date":"2018-01-02","close":47.2714},{"date":"2018-01-03","close":48.0346},{"date":"2018-01-04","close":48.7103},{"date":"2018-01-05","close":48.9965},{"date":"2018-01-08","close":49.2827},{"date":"2018-01-09","close":49.084},{"date":"2018-01-10","close":48.8057},{"date":"2018-01-11","close":49.1953},{"date":"2018-01-12","close":49.4099},{"date":"2018-01-16","close":48.9329},{"date":"2018-01-17","close":49.7915},{"date":"2018-01-18","close":49.2032},{"date":"2018-01-19","close":49.3781},{"date":"2018-01-22","close":49.6484},{"date":"2018-01-23","close":49.5928},{"date":"2018-01-24","close":49.0283},{"date":"2018-01-25","close":48.8296},{"date":"2018-01-26","close":48.9727},{"date":"2018-01-29","close":48.766},{"date":"2018-01-30","close":48.0823},{"date":"2018-01-31","close":48.0107},{"date":"2018-02-01","close":48.3923},{"date":"2018-02-02","close":48.0187},{"date":"2018-02-05","close":45.3077},{"date":"2018-02-06","close":46.7387},{"date":"2018-02-07","close":46.206},{"date":"2018-02-08","close":44.4173},{"date":"2018-02-09","close":44.8863},{"date":"2018-02-12","close":45.6734},{"date":"2018-02-13","close":44.6399},{"date":"2018-02-14","close":44.9261},{"date":"2018-02-15","close":44.7909},{"date":"2018-02-16","close":45.5621},{"date":"2018-02-20","close":45.5541},{"date":"2018-02-21","close":45.3713},{"date":"2018-02-22","close":45.0771},{"date":"2018-02-23","close":45.8801},{"date":"2018-02-26","close":46.4763},{"date":"2018-02-27","close":46.1107},{"date":"2018-02-28","close":45.419},{"date":"2018-03-01","close":43.8528},{"date":"2018-03-02","close":44.0993},{"date":"2018-03-05","close":44.4332},{"date":"2018-03-06","close":44.6478},{"date":"2018-03-07","close":44.1788},{"date":"2018-03-08","close":44.4809},{"date":"2018-03-09","close":44.8307},{"date":"2018-03-12","close":44.8625},{"date":"2018-03-13","close":44.7273},{"date":"2018-03-14","close":44.8148},{"date":"2018-03-15","close":44.8466},{"date":"2018-03-16","close":44.5127},{"date":"2018-03-19","close":43.7495},{"date":"2018-03-20","close":44.2185},{"date":"2018-03-21","close":44.0436},{"date":"2018-03-22","close":43.2645},{"date":"2018-03-23","close":42.064},{"date":"2018-03-26","close":42.9863},{"date":"2018-03-27","close":43.0896},{"date":"2018-03-28","close":44.2821},{"date":"2018-03-29","close":44.5286},{"date":"2018-04-02","close":43.5269},{"date":"2018-04-03","close":44.3139},{"date":"2018-04-04","close":44.3537},{"date":"2018-04-05","close":44.8466},{"date":"2018-04-06","close":43.8846},{"date":"2018-04-09","close":44.0993},{"date":"2018-04-10","close":44.6319},{"date":"2018-04-11","close":44.5763},{"date":"2018-04-12","close":44.624},{"date":"2018-04-13","close":44.7432},{"date":"2018-04-16","close":44.7512},{"date":"2018-04-17","close":44.8466},{"date":"2018-04-18","close":45.1248},{"date":"2018-04-19","close":45.0851},{"date":"2018-04-20","close":45.0612},{"date":"2018-04-23","close":45.5064},{"date":"2018-04-24","close":45.3395},{"date":"2018-04-25","close":45.6734},{"date":"2018-04-26","close":45.8483},{"date":"2018-04-27","close":45.5462},{"date":"2018-04-30","close":45.5462},{"date":"2018-05-01","close":45.7529},{"date":"2018-05-02","close":45.4667},{"date":"2018-05-03","close":45.2043},{"date":"2018-05-04","close":45.4826},{"date":"2018-05-07","close":45.4587},{"date":"2018-05-08","close":45.6257},{"date":"2018-05-09","close":45.4746},{"date":"2018-05-10","close":45.5939},{"date":"2018-05-11","close":45.8801},{"date":"2018-05-14","close":46.1583},{"date":"2018-05-15","close":46.0629},{"date":"2018-05-16","close":46.1981},{"date":"2018-05-17","close":46.4923},{"date":"2018-05-18","close":46.3253},{"date":"2018-05-21","close":46.5479},{"date":"2018-05-22","close":46.365},{"date":"2018-05-23","close":45.8324},{"date":"2018-05-24","close":45.101},{"date":"2018-05-25","close":44.934},{"date":"2018-05-29","close":44.147},{"date":"2018-05-30","close":44.5365},{"date":"2018-05-31","close":44.139},{"date":"2018-06-01","close":44.8386},{"date":"2018-06-04","close":45.3236},{"date":"2018-06-05","close":45.1646},{"date":"2018-06-06","close":45.57},{"date":"2018-06-07","close":45.411},{"date":"2018-06-08","close":45.3872},{"date":"2018-06-11","close":45.7847},{"date":"2018-06-12","close":45.5144},{"date":"2018-06-13","close":45.419},{"date":"2018-06-14","close":45.4667},{"date":"2018-06-15","close":45.1566},{"date":"2018-06-18","close":44.7909},{"date":"2018-06-19","close":44.1152},{"date":"2018-06-20","close":44.2344},{"date":"2018-06-21","close":43.8528},{"date":"2018-06-22","close":44.0198},{"date":"2018-06-25","close":43.5348},{"date":"2018-06-26","close":43.8673},{"date":"2018-06-27","close":43.4618},{"date":"2018-06-28","close":43.7294},{"date":"2018-06-29","close":43.7781},{"date":"2018-07-02","close":43.2104},{"date":"2018-07-03","close":42.9265},{"date":"2018-07-05","close":42.9184},{"date":"2018-07-06","close":43.1536},{"date":"2018-07-09","close":43.8673},{"date":"2018-07-10","close":43.9403},{"date":"2018-07-11","close":43.5753},{"date":"2018-07-12","close":43.6727},{"date":"2018-07-13","close":43.9971},{"date":"2018-07-16","close":44.0457},{"date":"2018-07-17","close":44.6377},{"date":"2018-07-18","close":44.5972},{"date":"2018-07-19","close":44.581},{"date":"2018-07-20","close":44.2647},{"date":"2018-07-23","close":44.4755},{"date":"2018-07-24","close":44.7026},{"date":"2018-07-25","close":44.9784},{"date":"2018-07-26","close":45.1811},{"date":"2018-07-27","close":45.2947},{"date":"2018-07-30","close":45.1406},{"date":"2018-07-31","close":45.0919},{"date":"2018-08-01","close":45.3677},{"date":"2018-08-02","close":45.2136},{"date":"2018-08-03","close":45.027},{"date":"2018-08-06","close":44.7026},{"date":"2018-08-07","close":45.0432},{"date":"2018-08-08","close":44.8648},{"date":"2018-08-09","close":44.7513},{"date":"2018-08-10","close":44.0052},{"date":"2018-08-13","close":43.5997},{"date":"2018-08-14","close":43.8835},{"date":"2018-08-15","close":43.0806},{"date":"2018-08-16","close":43.5267},{"date":"2018-08-17","close":43.5672},{"date":"2018-08-20","close":43.5429},{"date":"2018-08-21","close":43.6564},{"date":"2018-08-22","close":44.0214},{"date":"2018-08-23","close":44.0133},{"date":"2018-08-24","close":43.9971},{"date":"2018-08-27","close":44.6702},{"date":"2018-08-28","close":44.6621},{"date":"2018-08-29","close":45.1568},{"date":"2018-08-30","close":44.4918},{"date":"2018-08-31","close":44.4593},{"date":"2018-09-04","close":43.9808},{"date":"2018-09-05","close":43.5834},{"date":"2018-09-06","close":43.4618},{"date":"2018-09-07","close":43.1779},{"date":"2018-09-10","close":43.3645},{"date":"2018-09-11","close":43.5834},{"date":"2018-09-12","close":43.3888},{"date":"2018-09-13","close":44.0457},{"date":"2018-09-14","close":44.6945},{"date":"2018-09-17","close":44.6215},{"date":"2018-09-18","close":45.9921},{"date":"2018-09-19","close":46.1219},{"date":"2018-09-20","close":46.3814},{"date":"2018-09-21","close":46.5193},{"date":"2018-09-24","close":46.4058},{"date":"2018-09-25","close":46.7788},{"date":"2018-09-26","close":46.8112},{"date":"2018-09-27","close":47.0221},{"date":"2018-09-28","close":46.9978},{"date":"2018-10-01","close":47.5979},{"date":"2018-10-02","close":47.3708},{"date":"2018-10-03","close":47.2086},{"date":"2018-10-04","close":46.5355},{"date":"2018-10-05","close":46.4058},{"date":"2018-10-08","close":46.3976},{"date":"2018-10-09","close":45.911},{"date":"2018-10-10","close":44.4512},{"date":"2018-10-11","close":43.5348},{"date":"2018-10-12","close":43.7456},{"date":"2018-10-15","close":43.5267},{"date":"2018-10-16","close":44.6215},{"date":"2018-10-17","close":44.6215},{"date":"2018-10-18","close":43.6321},{"date":"2018-10-19","close":43.8349},{"date":"2018-10-22","close":43.6808},{"date":"2018-10-23","close":43.0725},{"date":"2018-10-24","close":41.5235},{"date":"2018-10-25","close":42.1885},{"date":"2018-10-26","close":41.3775},{"date":"2018-10-29","close":41.3045},{"date":"2018-10-30","close":42.2858},{"date":"2018-10-31","close":42.6508},{"date":"2018-11-01","close":42.5535},{"date":"2018-11-02","close":43.0401},{"date":"2018-11-05","close":42.959},{"date":"2018-11-06","close":43.5023},{"date":"2018-11-07","close":43.8511},{"date":"2018-11-08","close":43.5672},{"date":"2018-11-09","close":43.0887},{"date":"2018-11-12","close":42.4562},{"date":"2018-11-13","close":42.2939},{"date":"2018-11-14","close":42.3588},{"date":"2018-11-15","close":42.521},{"date":"2018-11-16","close":42.1561},{"date":"2018-11-19","close":41.7343},{"date":"2018-11-20","close":41.1748},{"date":"2018-11-21","close":41.8803},{"date":"2018-11-23","close":41.5154},{"date":"2018-11-26","close":42.5129},{"date":"2018-11-27","close":42.4075},{"date":"2018-11-28","close":42.9265},{"date":"2018-11-29","close":42.7157},{"date":"2018-11-30","close":42.8211},{"date":"2018-12-03","close":43.4618},{"date":"2018-12-04","close":41.5154},{"date":"2018-12-06","close":41.3451},{"date":"2018-12-07","close":40.8179},{"date":"2018-12-10","close":40.7449},{"date":"2018-12-11","close":40.6071},{"date":"2018-12-12","close":40.9963},{"date":"2018-12-13","close":41.1423},{"date":"2018-12-14","close":40.6071},{"date":"2018-12-17","close":39.9745},{"date":"2018-12-18","close":40.088},{"date":"2018-12-19","close":39.4879},{"date":"2018-12-20","close":38.7336},{"date":"2018-12-21","close":37.5171},{"date":"2018-12-24","close":36.5971},{"date":"2018-12-26","close":37.845},{"date":"2018-12-27","close":38.3018},{"date":"2018-12-28","close":38.1386},{"date":"2018-12-31","close":37.8368},{"date":"2019-01-02","close":37.9021},{"date":"2019-01-03","close":37.062},{"date":"2019-01-04","close":38.7096},{"date":"2019-01-07","close":39.0521},{"date":"2019-01-08","close":39.1989},{"date":"2019-01-09","close":39.15},{"date":"2019-01-10","close":39.6557},{"date":"2019-01-11","close":39.1908},{"date":"2019-01-14","close":38.9869},{"date":"2019-01-15","close":39.8025},{"date":"2019-01-16","close":40.0798},{"date":"2019-01-17","close":40.0064},{"date":"2019-01-18","close":40.8465},{"date":"2019-01-22","close":40.0064},{"date":"2019-01-23","close":40.0064},{"date":"2019-01-24","close":40.3327},{"date":"2019-01-25","close":40.7976},{"date":"2019-01-28","close":40.5203},{"date":"2019-01-29","close":40.4387},{"date":"2019-01-30","close":40.7242},{"date":"2019-01-31","close":40.7813},{"date":"2019-02-01","close":40.7323},{"date":"2019-02-04","close":41.0912},{"date":"2019-02-05","close":41.2054},{"date":"2019-02-06","close":40.8465},{"date":"2019-02-07","close":40.2429},{"date":"2019-02-08","close":39.7128},{"date":"2019-02-11","close":39.9901},{"date":"2019-02-12","close":40.7649},{"date":"2019-02-13","close":41.1483},{"date":"2019-02-14","close":40.9199},{"date":"2019-02-15","close":41.4664},{"date":"2019-02-19","close":41.5153},{"date":"2019-02-20","close":41.6703},{"date":"2019-02-21","close":41.5316},{"date":"2019-02-22","close":41.5724},{"date":"2019-02-25","close":41.866},{"date":"2019-02-26","close":41.8579},{"date":"2019-02-27","close":41.7437},{"date":"2019-02-28","close":41.5153},{"date":"2019-03-01","close":41.8253},{"date":"2019-03-04","close":41.6213},{"date":"2019-03-05","close":41.6458},{"date":"2019-03-06","close":41.4011},{"date":"2019-03-07","close":40.7079},{"date":"2019-03-08","close":40.3897},{"date":"2019-03-11","close":40.8628},{"date":"2019-03-12","close":40.9607},{"date":"2019-03-13","close":41.0667},{"date":"2019-03-14","close":40.7894},{"date":"2019-03-15","close":41.1972},{"date":"2019-03-18","close":41.344},{"date":"2019-03-19","close":41.4419},{"date":"2019-03-20","close":41.132},{"date":"2019-03-21","close":41.5153},{"date":"2019-03-22","close":40.6915},{"date":"2019-03-25","close":40.7242},{"date":"2019-03-26","close":41.4096},{"date":"2019-03-27","close":41.1077},{"date":"2019-03-28","close":41.2872},{"date":"2019-03-29","close":41.2953},{"date":"2019-04-01","close":42.2337},{"date":"2019-04-02","close":42.1684},{"date":"2019-04-03","close":42.5111},{"date":"2019-04-04","close":42.6253},{"date":"2019-04-05","close":42.7967},{"date":"2019-04-08","close":42.4785},{"date":"2019-04-09","close":42.1113},{"date":"2019-04-10","close":42.0542},{"date":"2019-04-11","close":42.1113},{"date":"2019-04-12","close":42.5764},{"date":"2019-04-15","close":42.5356},{"date":"2019-04-16","close":42.6906},{"date":"2019-04-17","close":42.9191},{"date":"2019-04-18","close":42.8864},{"date":"2019-04-22","close":42.6743},{"date":"2019-04-23","close":42.7885},{"date":"2019-04-24","close":42.3071},{"date":"2019-04-25","close":42.1439},{"date":"2019-04-26","close":42.4948},{"date":"2019-04-29","close":42.6743},{"date":"2019-04-30","close":42.4213},{"date":"2019-05-01","close":42.1929},{"date":"2019-05-02","close":42.3071},{"date":"2019-05-03","close":42.5927},{"date":"2019-05-06","close":42.1113},{"date":"2019-05-07","close":41.0261},{"date":"2019-05-08","close":40.5365},{"date":"2019-05-09","close":40.0469},{"date":"2019-05-10","close":40.3243},{"date":"2019-05-13","close":39.0923},{"date":"2019-05-14","close":39.745},{"date":"2019-05-15","close":39.6634},{"date":"2019-05-16","close":39.8429},{"date":"2019-05-17","close":39.6471},{"date":"2019-05-20","close":39.3207},{"date":"2019-05-21","close":39.8592},{"date":"2019-05-22","close":39.5002},{"date":"2019-05-23","close":38.8148},{"date":"2019-05-24","close":39.2554},{"date":"2019-05-28","close":39.0107},{"date":"2019-05-29","close":39.0351},{"date":"2019-05-30","close":39.3289},{"date":"2019-05-31","close":38.2682},{"date":"2019-06-03","close":38.2437},{"date":"2019-06-04","close":39.0596},{"date":"2019-06-05","close":39.182},{"date":"2019-06-06","close":39.133},{"date":"2019-06-07","close":39.5818},{"date":"2019-06-10","close":39.8185},{"date":"2019-06-11","close":40.0388},{"date":"2019-06-12","close":39.6634},{"date":"2019-06-13","close":39.5247},{"date":"2019-06-14","close":39.3615},{"date":"2019-06-17","close":39.4676},{"date":"2019-06-18","close":39.7776},{"date":"2019-06-19","close":39.9408},{"date":"2019-06-20","close":40.0143},{"date":"2019-06-21","close":39.745},{"date":"2019-06-24","close":39.7516},{"date":"2019-06-25","close":39.4956},{"date":"2019-06-26","close":39.7599},{"date":"2019-06-27","close":40.0406},{"date":"2019-06-28","close":40.214},{"date":"2019-07-01","close":41.1141},{"date":"2019-07-02","close":41.0811},{"date":"2019-07-03","close":41.0646},{"date":"2019-07-05","close":41.1802},{"date":"2019-07-08","close":41.1471},{"date":"2019-07-09","close":40.7425},{"date":"2019-07-10","close":40.6765},{"date":"2019-07-11","close":40.8416},{"date":"2019-07-12","close":40.6104},{"date":"2019-07-15","close":40.6187},{"date":"2019-07-16","close":40.5031},{"date":"2019-07-17","close":40.3379},{"date":"2019-07-18","close":39.9085},{"date":"2019-07-19","close":40.2553},{"date":"2019-07-22","close":40.437},{"date":"2019-07-23","close":40.982},{"date":"2019-07-24","close":41.0233},{"date":"2019-07-25","close":40.7838},{"date":"2019-07-26","close":40.7343},{"date":"2019-07-29","close":40.5939},{"date":"2019-07-30","close":40.3462},{"date":"2019-07-31","close":40.3544},{"date":"2019-08-01","close":39.7516},{"date":"2019-08-02","close":39.0828},{"date":"2019-08-05","close":37.8111},{"date":"2019-08-06","close":38.5708},{"date":"2019-08-07","close":38.5295},{"date":"2019-08-08","close":38.7855},{"date":"2019-08-09","close":38.1414},{"date":"2019-08-12","close":37.6294},{"date":"2019-08-13","close":38.5212},{"date":"2019-08-14","close":37.2991},{"date":"2019-08-15","close":37.7203},{"date":"2019-08-16","close":38.1992},{"date":"2019-08-19","close":38.2983},{"date":"2019-08-20","close":37.9928},{"date":"2019-08-21","close":38.29},{"date":"2019-08-22","close":38.1744},{"date":"2019-08-23","close":37.3074},{"date":"2019-08-26","close":38.1909},{"date":"2019-08-27","close":37.8689},{"date":"2019-08-28","close":38.0093},{"date":"2019-08-29","close":38.3974},{"date":"2019-08-30","close":38.5708},{"date":"2019-09-03","close":38.5047},{"date":"2019-09-04","close":38.835},{"date":"2019-09-05","close":39.4544},{"date":"2019-09-06","close":39.669},{"date":"2019-09-09","close":40.0241},{"date":"2019-09-10","close":40.7095},{"date":"2019-09-11","close":41.3123},{"date":"2019-09-12","close":41.6096},{"date":"2019-09-13","close":42.0307},{"date":"2019-09-16","close":41.783},{"date":"2019-09-17","close":41.8077},{"date":"2019-09-18","close":41.8077},{"date":"2019-09-19","close":41.8655},{"date":"2019-09-20","close":41.6343},{"date":"2019-09-23","close":41.5435},{"date":"2019-09-24","close":41.3823},{"date":"2019-09-25","close":41.8784},{"date":"2019-09-26","close":42.1016},{"date":"2019-09-27","close":41.5724},{"date":"2019-09-30","close":41.7213},{"date":"2019-10-01","close":41.465},{"date":"2019-10-02","close":40.6547},{"date":"2019-10-03","close":40.6712},{"date":"2019-10-04","close":41.0929},{"date":"2019-10-07","close":41.0019},{"date":"2019-10-08","close":40.6133},{"date":"2019-10-09","close":41.1094},{"date":"2019-10-10","close":41.3161},{"date":"2019-10-11","close":42.2587},{"date":"2019-10-14","close":42.0768},{"date":"2019-10-15","close":42.9863},{"date":"2019-10-16","close":42.8457},{"date":"2019-10-17","close":42.6473},{"date":"2019-10-18","close":42.606},{"date":"2019-10-21","close":43.0442},{"date":"2019-10-22","close":43.0277},{"date":"2019-10-23","close":43.284},{"date":"2019-10-24","close":43.4576},{"date":"2019-10-25","close":43.4576},{"date":"2019-10-28","close":43.7552},{"date":"2019-10-29","close":43.9785},{"date":"2019-10-30","close":43.9619},{"date":"2019-10-31","close":43.5485},{"date":"2019-11-01","close":44.0942},{"date":"2019-11-04","close":44.6069},{"date":"2019-11-05","close":44.8549},{"date":"2019-11-06","close":44.8136},{"date":"2019-11-07","close":45.1774},{"date":"2019-11-08","close":45.2766},{"date":"2019-11-11","close":45.0947},{"date":"2019-11-12","close":45.1526},{"date":"2019-11-13","close":44.9211},{"date":"2019-11-14","close":44.4746},{"date":"2019-11-15","close":44.9872},{"date":"2019-11-18","close":44.8963},{"date":"2019-11-19","close":44.6482},{"date":"2019-11-20","close":44.4498},{"date":"2019-11-21","close":44.4332},{"date":"2019-11-22","close":44.5076},{"date":"2019-11-25","close":44.9789},{"date":"2019-11-26","close":44.9376},{"date":"2019-11-27","close":45.2849},{"date":"2019-11-29","close":44.8549},{"date":"2019-12-02","close":44.5572},{"date":"2019-12-03","close":44.5821},{"date":"2019-12-04","close":45.2766},{"date":"2019-12-05","close":45.1526},{"date":"2019-12-06","close":45.6321},{"date":"2019-12-09","close":45.4089},{"date":"2019-12-10","close":45.4419},{"date":"2019-12-11","close":45.4585},{"date":"2019-12-12","close":45.9877},{"date":"2019-12-13","close":46.1199},{"date":"2019-12-16","close":46.4011},{"date":"2019-12-17","close":46.2109},{"date":"2019-12-18","close":45.9628},{"date":"2019-12-19","close":45.8305},{"date":"2019-12-20","close":45.8719},{"date":"2019-12-23","close":45.7246},{"date":"2019-12-24","close":45.5238},{"date":"2019-12-26","close":45.7581},{"date":"2019-12-27","close":45.5907},{"date":"2019-12-30","close":44.8878},{"date":"2019-12-31","close":45.0049},{"date":"2020-01-02","close":45.4485},{"date":"2020-01-03","close":44.6618},{"date":"2020-01-06","close":45.0049},{"date":"2020-01-07","close":45.0133},{"date":"2020-01-08","close":45.2644},{"date":"2020-01-09","close":45.6493},{"date":"2020-01-10","close":45.2895},{"date":"2020-01-13","close":45.7079},{"date":"2020-01-14","close":45.7162},{"date":"2020-01-15","close":45.5238},{"date":"2020-01-16","close":45.6995},{"date":"2020-01-17","close":45.8585},{"date":"2020-01-21","close":45.4903},{"date":"2020-01-22","close":45.6158},{"date":"2020-01-23","close":45.4401},{"date":"2020-01-24","close":45.097},{"date":"2020-01-27","close":44.0175},{"date":"2020-01-28","close":44.5196},{"date":"2020-01-29","close":44.3606},{"date":"2020-01-30","close":44.2267},{"date":"2020-01-31","close":43.1555},{"date":"2020-02-03","close":43.6911},{"date":"2020-02-04","close":44.712},{"date":"2020-02-05","close":45.2727},{"date":"2020-02-06","close":45.574},{"date":"2020-02-07","close":45.0384},{"date":"2020-02-10","close":44.8794},{"date":"2020-02-11","close":45.0802},{"date":"2020-02-12","close":44.9798},{"date":"2020-02-13","close":44.4861},{"date":"2020-02-14","close":44.1179},{"date":"2020-02-18","close":43.4903},{"date":"2020-02-19","close":43.9924},{"date":"2020-02-20","close":43.9673},{"date":"2020-02-21","close":43.4568},{"date":"2020-02-24","close":41.3731},{"date":"2020-02-25","close":41.2141},{"date":"2020-02-26","close":41.7999},{"date":"2020-02-27","close":40.1262},{"date":"2020-02-28","close":39.3647},{"date":"2020-03-02","close":40.0258},{"date":"2020-03-03","close":39.0216},{"date":"2020-03-04","close":39.85},{"date":"2020-03-05","close":38.3103},{"date":"2020-03-06","close":37.6492},{"date":"2020-03-09","close":34.0424},{"date":"2020-03-10","close":36.4609},{"date":"2020-03-11","close":34.9211},{"date":"2020-03-12","close":31.2641},{"date":"2020-03-13","close":33.6742},{"date":"2020-03-16","close":30.3018},{"date":"2020-03-17","close":32.4357},{"date":"2020-03-18","close":31.7662},{"date":"2020-03-19","close":33.1972},{"date":"2020-03-20","close":33.3395},{"date":"2020-03-23","close":33.1302},{"date":"2020-03-24","close":35.8667},{"date":"2020-03-25","close":36.3521},{"date":"2020-03-26","close":36.8374},{"date":"2020-03-27","close":35.9922},{"date":"2020-03-30","close":36.4943},{"date":"2020-03-31","close":35.2726},{"date":"2020-04-01","close":33.3729},{"date":"2020-04-02","close":34.034},{"date":"2020-04-03","close":33.3478},{"date":"2020-04-06","close":35.6073},{"date":"2020-04-07","close":35.9588},{"date":"2020-04-08","close":35.6826},{"date":"2020-04-09","close":36.2349},{"date":"2020-04-13","close":35.8249},{"date":"2020-04-14","close":36.2433},{"date":"2020-04-15","close":35.8416},{"date":"2020-04-16","close":35.5152},{"date":"2020-04-17","close":36.1094},{"date":"2020-04-20","close":35.6157},{"date":"2020-04-21","close":35.2642},{"date":"2020-04-22","close":35.7328},{"date":"2020-04-23","close":35.9671},{"date":"2020-04-24","close":36.2014},{"date":"2020-04-27","close":36.8123},{"date":"2020-04-28","close":37.2475},{"date":"2020-04-29","close":37.9002},{"date":"2020-04-30","close":37.281},{"date":"2020-05-01","close":36.2265},{"date":"2020-05-04","close":35.9504},{"date":"2020-05-05","close":36.2433},{"date":"2020-05-06","close":35.8332},{"date":"2020-05-07","close":36.4525},{"date":"2020-05-08","close":37.2391},{"date":"2020-05-11","close":38.0006},{"date":"2020-05-12","close":37.2726},{"date":"2020-05-13","close":37.4232},{"date":"2020-05-14","close":36.9044},{"date":"2020-05-15","close":36.9881},{"date":"2020-05-18","close":37.9504},{"date":"2020-05-19","close":37.691},{"date":"2020-05-20","close":38.1764},{"date":"2020-05-21","close":37.8584},{"date":"2020-05-22","close":37.7328},{"date":"2020-05-26","close":39.2057},{"date":"2020-05-27","close":40.0174},{"date":"2020-05-28","close":40.5111},{"date":"2020-05-29","close":39.9505},{"date":"2020-06-01","close":40.4358},{"date":"2020-06-02","close":41.0718},{"date":"2020-06-03","close":41.5823},{"date":"2020-06-04","close":41.1304},{"date":"2020-06-05","close":42.1513},{"date":"2020-06-08","close":42.4526},{"date":"2020-06-09","close":41.6911},{"date":"2020-06-10","close":41.3898},{"date":"2020-06-11","close":39.2643},{"date":"2020-06-12","close":40.2517},{"date":"2020-06-15","close":39.7998},{"date":"2020-06-16","close":40.7538},{"date":"2020-06-17","close":40.7454},{"date":"2020-06-18","close":40.6116},{"date":"2020-06-19","close":40.2266},{"date":"2020-06-22","close":40.5781},{"date":"2020-06-23","close":40.5323},{"date":"2020-06-24","close":39.8293},{"date":"2020-06-25","close":40.2274},{"date":"2020-06-26","close":39.8632},{"date":"2020-06-29","close":40.0749},{"date":"2020-06-30","close":39.8293},{"date":"2020-07-01","close":39.5328},{"date":"2020-07-02","close":39.897},{"date":"2020-07-06","close":40.3545},{"date":"2020-07-07","close":39.9309},{"date":"2020-07-08","close":39.7276},{"date":"2020-07-09","close":39.3718},{"date":"2020-07-10","close":39.8293},{"date":"2020-07-13","close":39.8039},{"date":"2020-07-14","close":40.3121},{"date":"2020-07-15","close":40.6594},{"date":"2020-07-16","close":40.4561},{"date":"2020-07-17","close":40.329},{"date":"2020-07-20","close":40.5069},{"date":"2020-07-21","close":40.2697},{"date":"2020-07-22","close":40.346},{"date":"2020-07-23","close":40.041},{"date":"2020-07-24","close":39.6175},{"date":"2020-07-27","close":40.1257},{"date":"2020-07-28","close":39.7361},{"date":"2020-07-29","close":39.5667},{"date":"2020-07-30","close":38.762},{"date":"2020-07-31","close":37.9318},{"date":"2020-08-03","close":38.8551},{"date":"2020-08-04","close":39.2109},{"date":"2020-08-05","close":39.4142},{"date":"2020-08-06","close":39.4057},{"date":"2020-08-07","close":39.482},{"date":"2020-08-10","close":39.7361},{"date":"2020-08-11","close":40.473},{"date":"2020-08-12","close":41.4556},{"date":"2020-08-13","close":41.2947},{"date":"2020-08-14","close":41.0999},{"date":"2020-08-17","close":41.0406},{"date":"2020-08-18","close":40.905},{"date":"2020-08-19","close":40.9135},{"date":"2020-08-20","close":40.617},{"date":"2020-08-21","close":40.5069},{"date":"2020-08-24","close":41.0745},{"date":"2020-08-25","close":41.2778},{"date":"2020-08-26","close":41.1846},{"date":"2020-08-27","close":41.0321},{"date":"2020-08-28","close":40.905},{"date":"2020-08-31","close":41.0914},{"date":"2020-09-01","close":41.2693},{"date":"2020-09-02","close":41.7691},{"date":"2020-09-03","close":41.0236},{"date":"2020-09-04","close":41.4726},{"date":"2020-09-08","close":41.1761},{"date":"2020-09-09","close":41.3625},{"date":"2020-09-10","close":41.3455},{"date":"2020-09-11","close":41.8368},{"date":"2020-09-14","close":42.0571},{"date":"2020-09-15","close":42.0994},{"date":"2020-09-16","close":41.9385},{"date":"2020-09-17","close":41.8877},{"date":"2020-09-18","close":41.7013},{"date":"2020-09-21","close":40.9898},{"date":"2020-09-22","close":41.1676},{"date":"2020-09-23","close":41.5573},{"date":"2020-09-24","close":41.3794},{"date":"2020-09-25","close":41.5742},{"date":"2020-09-28","close":42.0317},{"date":"2020-09-29","close":41.9554},{"date":"2020-09-30","close":41.5065},{"date":"2020-10-01","close":41.5488},{"date":"2020-10-02","close":41.3455},{"date":"2020-10-05","close":41.8199},{"date":"2020-10-06","close":41.7013},{"date":"2020-10-07","close":42.1333},{"date":"2020-10-08","close":42.2011},{"date":"2020-10-09","close":41.9639},{"date":"2020-10-12","close":41.8622},{"date":"2020-10-13","close":41.7775},{"date":"2020-10-14","close":41.5996},{"date":"2020-10-15","close":41.4218},{"date":"2020-10-16","close":41.3709},{"date":"2020-10-19","close":41.3879},{"date":"2020-10-20","close":41.4641},{"date":"2020-10-21","close":41.5403},{"date":"2020-10-22","close":41.7013},{"date":"2020-10-23","close":41.6928},{"date":"2020-10-26","close":41.3879},{"date":"2020-10-27","close":41.3455},{"date":"2020-10-28","close":40.4476},{"date":"2020-10-29","close":41.0236},{"date":"2020-10-30","close":40.8034},{"date":"2020-11-02","close":41.3455},{"date":"2020-11-03","close":42.1672},{"date":"2020-11-04","close":41.9131},{"date":"2020-11-05","close":42.3705},{"date":"2020-11-06","close":42.2942},{"date":"2020-11-09","close":44.522},{"date":"2020-11-10","close":44.5051},{"date":"2020-11-11","close":44.6068},{"date":"2020-11-12","close":43.6665},{"date":"2020-11-13","close":44.2425},{"date":"2020-11-16","close":44.8947},{"date":"2020-11-17","close":44.6322},{"date":"2020-11-18","close":44.1663},{"date":"2020-11-19","close":44.2933},{"date":"2020-11-20","close":44.8524},{"date":"2020-11-23","close":45.2675},{"date":"2020-11-24","close":45.835},{"date":"2020-11-25","close":45.3014},{"date":"2020-11-27","close":45.5724},{"date":"2020-11-30","close":44.378},{"date":"2020-12-01","close":45.2675},{"date":"2020-12-02","close":45.6063},{"date":"2020-12-03","close":45.3945},{"date":"2020-12-04","close":45.8943},{"date":"2020-12-07","close":45.2929},{"date":"2020-12-08","close":45.4284},{"date":"2020-12-09","close":45.7842},{"date":"2020-12-10","close":45.8265},{"date":"2020-12-11","close":45.8011},{"date":"2020-12-14","close":46.0891},{"date":"2020-12-15","close":46.2501},{"date":"2020-12-16","close":46.1992},{"date":"2020-12-17","close":46.1569},{"date":"2020-12-18","close":46.1399},{"date":"2020-12-21","close":45.7463},{"date":"2020-12-22","close":45.8666},{"date":"2020-12-23","close":45.9268},{"date":"2020-12-24","close":45.8924},{"date":"2020-12-28","close":46.4425},{"date":"2020-12-29","close":46.7176},{"date":"2020-12-30","close":46.6746},{"date":"2020-12-31","close":46.7777},{"date":"2021-01-04","close":45.9784},{"date":"2021-01-05","close":46.2706},{"date":"2021-01-06","close":47.2849},{"date":"2021-01-07","close":47.5084},{"date":"2021-01-08","close":48.4539},{"date":"2021-01-11","close":48.2046},{"date":"2021-01-12","close":48.3508},{"date":"2021-01-13","close":48.5571},{"date":"2021-01-14","close":49.004},{"date":"2021-01-15","close":48.239},{"date":"2021-01-19","close":48.3422},{"date":"2021-01-20","close":48.6086},{"date":"2021-01-21","close":48.2906},{"date":"2021-01-22","close":48.4453},{"date":"2021-01-25","close":48.686},{"date":"2021-01-26","close":48.7891},{"date":"2021-01-27","close":47.9725},{"date":"2021-01-28","close":48.4539},{"date":"2021-01-29","close":47.5084},{"date":"2021-02-01","close":48.1359},{"date":"2021-02-02","close":48.5743},{"date":"2021-02-03","close":48.7376},{"date":"2021-02-04","close":49.2447},{"date":"2021-02-05","close":49.3393},{"date":"2021-02-08","close":50.1473},{"date":"2021-02-09","close":50.0527},{"date":"2021-02-10","close":49.9582},{"date":"2021-02-11","close":50.216},{"date":"2021-02-12","close":50.7576},{"date":"2021-02-16","close":51.2561},{"date":"2021-02-17","close":51.3163},{"date":"2021-02-18","close":50.5083},{"date":"2021-02-19","close":50.6802},{"date":"2021-02-22","close":50.5685},{"date":"2021-02-23","close":50.577},{"date":"2021-02-24","close":50.6544},{"date":"2021-02-25","close":50.0871},{"date":"2021-02-26","close":49.5112},{"date":"2021-03-01","close":50.4309},{"date":"2021-03-02","close":49.8808},{"date":"2021-03-03","close":50.0613},{"date":"2021-03-04","close":50.2074},{"date":"2021-03-05","close":50.7919},{"date":"2021-03-08","close":50.8607},{"date":"2021-03-09","close":51.067},{"date":"2021-03-10","close":51.4366},{"date":"2021-03-11","close":51.067},{"date":"2021-03-12","close":51.8922},{"date":"2021-03-15","close":52.4337},{"date":"2021-03-16","close":52.3993},{"date":"2021-03-17","close":52.7088},{"date":"2021-03-18","close":53.0956},{"date":"2021-03-19","close":53.5598},{"date":"2021-03-22","close":53.2503},{"date":"2021-03-23","close":52.2704},{"date":"2021-03-24","close":51.8406},{"date":"2021-03-25","close":52.6744},{"date":"2021-03-26","close":53.5254},{"date":"2021-03-29","close":53.1901},{"date":"2021-03-30","close":53.1558},{"date":"2021-03-31","close":52.726},{"date":"2021-04-01","close":53.0268},{"date":"2021-04-05","close":53.2589},{"date":"2021-04-06","close":52.2876},{"date":"2021-04-07","close":52.5798},{"date":"2021-04-08","close":52.2446},{"date":"2021-04-09","close":52.7174},{"date":"2021-04-12","close":52.2618},{"date":"2021-04-13","close":52.4509},{"date":"2021-04-14","close":52.3048},{"date":"2021-04-15","close":52.5283},{"date":"2021-04-16","close":52.64},{"date":"2021-04-19","close":51.9094},{"date":"2021-04-20","close":50.749},{"date":"2021-04-21","close":51.2389},{"date":"2021-04-22","close":51.1272},{"date":"2021-04-23","close":51.5913},{"date":"2021-04-26","close":51.4194},{"date":"2021-04-27","close":51.1702},{"date":"2021-04-28","close":51.1873},{"date":"2021-04-29","close":51.4022},{"date":"2021-04-30","close":51.1444},{"date":"2021-05-03","close":51.6171},{"date":"2021-05-04","close":51.2905},{"date":"2021-05-05","close":51.8148},{"date":"2021-05-06","close":52.1157},{"date":"2021-05-07","close":52.279},{"date":"2021-05-10","close":52.3821},{"date":"2021-05-11","close":51.4882},{"date":"2021-05-12","close":50.3707},{"date":"2021-05-13","close":50.9381},{"date":"2021-05-14","close":51.4022},{"date":"2021-05-17","close":51.1959},{"date":"2021-05-18","close":51.557},{"date":"2021-05-19","close":51.4022},{"date":"2021-05-20","close":51.6343},{"date":"2021-05-21","close":51.9524},{"date":"2021-05-24","close":52.2532},{"date":"2021-05-25","close":52.0383},{"date":"2021-05-26","close":52.2962},{"date":"2021-05-27","close":52.597},{"date":"2021-05-28","close":52.8119},{"date":"2021-06-01","close":52.5283},{"date":"2021-06-02","close":53.0784},{"date":"2021-06-03","close":53.3878},{"date":"2021-06-04","close":53.6629},{"date":"2021-06-07","close":53.6973},{"date":"2021-06-08","close":53.5683},{"date":"2021-06-09","close":53.2847},{"date":"2021-06-10","close":53.3105},{"date":"2021-06-11","close":53.5168},{"date":"2021-06-14","close":53.4394},{"date":"2021-06-15","close":53.7231},{"date":"2021-06-16","close":53.9895},{"date":"2021-06-17","close":53.6371},{"date":"2021-06-18","close":52.1844},{"date":"2021-06-21","close":52.9237},{"date":"2021-06-22","close":53.0526},{"date":"2021-06-23","close":52.7518},{"date":"2021-06-24","close":53.3521},{"date":"2021-06-25","close":53.5773},{"date":"2021-06-28","close":53.2221},{"date":"2021-06-29","close":53.1442},{"date":"2021-06-30","close":52.8583},{"date":"2021-07-01","close":53.0662},{"date":"2021-07-02","close":53.0835},{"date":"2021-07-06","close":52.6158},{"date":"2021-07-07","close":52.5031},{"date":"2021-07-08","close":51.1171},{"date":"2021-07-09","close":52.9623},{"date":"2021-07-12","close":53.0489},{"date":"2021-07-13","close":53.0575},{"date":"2021-07-14","close":52.9276},{"date":"2021-07-15","close":52.4598},{"date":"2021-07-16","close":51.9661},{"date":"2021-07-19","close":50.9699},{"date":"2021-07-20","close":51.8621},{"date":"2021-07-21","close":52.3732},{"date":"2021-07-22","close":52.2086},{"date":"2021-07-23","close":52.6591},{"date":"2021-07-26","close":52.6331},{"date":"2021-07-27","close":51.9921},{"date":"2021-07-28","close":52.3732},{"date":"2021-07-29","close":52.3472},{"date":"2021-07-30","close":51.7668},{"date":"2021-08-02","close":52.2779},{"date":"2021-08-03","close":52.5638},{"date":"2021-08-04","close":52.096},{"date":"2021-08-05","close":52.3819},{"date":"2021-08-06","close":52.5984},{"date":"2021-08-09","close":52.7284},{"date":"2021-08-10","close":52.7284},{"date":"2021-08-11","close":53.3867},{"date":"2021-08-12","close":53.2481},{"date":"2021-08-13","close":52.9623},{"date":"2021-08-16","close":52.4252},{"date":"2021-08-17","close":52.2693},{"date":"2021-08-18","close":52.096},{"date":"2021-08-19","close":51.4377},{"date":"2021-08-20","close":51.1431},{"date":"2021-08-23","close":51.7408},{"date":"2021-08-24","close":52.096},{"date":"2021-08-25","close":52.1653},{"date":"2021-08-26","close":51.8621},{"date":"2021-08-27","close":52.0614},{"date":"2021-08-30","close":52.07},{"date":"2021-08-31","close":52.4338},{"date":"2021-09-01","close":53.3088},{"date":"2021-09-02","close":53.4647},{"date":"2021-09-03","close":54.8853},{"date":"2021-09-07","close":55.5004},{"date":"2021-09-08","close":55.4311},{"date":"2021-09-09","close":55.4744},{"date":"2021-09-10","close":55.5783},{"date":"2021-09-13","close":56.4706},{"date":"2021-09-14","close":55.9595},{"date":"2021-09-15","close":56.306},{"date":"2021-09-16","close":56.4186},{"date":"2021-09-17","close":56.1327},{"date":"2021-09-20","close":55.1712},{"date":"2021-09-21","close":55.5004},{"date":"2021-09-22","close":55.3704},{"date":"2021-09-23","close":55.8902},{"date":"2021-09-24","close":56.0679},{"date":"2021-09-27","close":56.3454},{"date":"2021-09-28","close":55.591},{"date":"2021-09-29","close":55.8425},{"date":"2021-09-30","close":54.7672},{"date":"2021-10-01","close":54.4204},{"date":"2021-10-04","close":52.8596},{"date":"2021-10-05","close":53.64},{"date":"2021-10-06","close":53.2411},{"date":"2021-10-07","close":53.5793},{"date":"2021-10-08","close":53.666},{"date":"2021-10-11","close":54.3597},{"date":"2021-10-12","close":54.4377},{"date":"2021-10-13","close":54.0129},{"date":"2021-10-14","close":54.5765},{"date":"2021-10-15","close":55.4002},{"date":"2021-10-18","close":55.3482},{"date":"2021-10-19","close":55.5823},{"date":"2021-10-20","close":55.4436},{"date":"2021-10-21","close":54.3337},{"date":"2021-10-22","close":54.5331},{"date":"2021-10-25","close":54.5331},{"date":"2021-10-26","close":54.5852},{"date":"2021-10-27","close":54.1256},{"date":"2021-10-28","close":54.3857},{"date":"2021-10-29","close":54.4291},{"date":"2021-11-01","close":55.3916},{"date":"2021-11-02","close":55.1574},{"date":"2021-11-03","close":55.4696},{"date":"2021-11-04","close":55.643},{"date":"2021-11-05","close":55.4696},{"date":"2021-11-08","close":55.3222},{"date":"2021-11-09","close":54.8019},{"date":"2021-11-10","close":54.4724},{"date":"2021-11-11","close":54.8106},{"date":"2021-11-12","close":55.3569},{"date":"2021-11-15","close":55.4089},{"date":"2021-11-16","close":55.4956},{"date":"2021-11-17","close":54.958},{"date":"2021-11-18","close":54.9147},{"date":"2021-11-19","close":54.9407},{"date":"2021-11-22","close":55.2355},{"date":"2021-11-23","close":55.539},{"date":"2021-11-24","close":55.0881},{"date":"2021-11-26","close":52.5387},{"date":"2021-11-29","close":52.8596},{"date":"2021-11-30","close":51.9751},{"date":"2021-12-01","close":51.7757},{"date":"2021-12-02","close":52.9723},{"date":"2021-12-03","close":53.1978},{"date":"2021-12-06","close":53.6487},{"date":"2021-12-07","close":55.0621},{"date":"2021-12-08","close":54.9493},{"date":"2021-12-09","close":54.4204},{"date":"2021-12-10","close":54.5244},{"date":"2021-12-13","close":53.9348},{"date":"2021-12-14","close":54.1863},{"date":"2021-12-15","close":55.1574},{"date":"2021-12-16","close":55.2095},{"date":"2021-12-17","close":54.5938},{"date":"2021-12-20","close":54.1776},{"date":"2021-12-21","close":54.7152},{"date":"2021-12-22","close":54.7066},{"date":"2021-12-23","close":55.1141},{"date":"2021-12-27","close":55.423},{"date":"2021-12-28","close":55.37},{"date":"2021-12-29","close":55.2553},{"date":"2021-12-30","close":55.1229},{"date":"2021-12-31","close":55.1935},{"date":"2022-01-03","close":55.4142},{"date":"2022-01-04","close":56.8086},{"date":"2022-01-05","close":56.8086},{"date":"2022-01-06","close":56.7468},{"date":"2022-01-07","close":56.4467},{"date":"2022-01-10","close":56.332},{"date":"2022-01-11","close":56.9586},{"date":"2022-01-12","close":57.3645},{"date":"2022-01-13","close":57.0998},{"date":"2022-01-14","close":57.2233},{"date":"2022-01-18","close":56.4291},{"date":"2022-01-19","close":55.4848},{"date":"2022-01-20","close":55.1053},{"date":"2022-01-21","close":54.6287},{"date":"2022-01-24","close":54.8846},{"date":"2022-01-25","close":54.7434},{"date":"2022-01-26","close":54.3904},{"date":"2022-01-27","close":54.1168},{"date":"2022-01-28","close":54.1521},{"date":"2022-01-31","close":55.0082},{"date":"2022-02-01","close":54.9464},{"date":"2022-02-02","close":55.6613},{"date":"2022-02-03","close":55.1053},{"date":"2022-02-04","close":55.6436},{"date":"2022-02-07","close":55.8995},{"date":"2022-02-08","close":56.4467},{"date":"2022-02-09","close":56.9586},{"date":"2022-02-10","close":56.4202},{"date":"2022-02-11","close":55.8731},{"date":"2022-02-14","close":56.0143},{"date":"2022-02-15","close":56.4467},{"date":"2022-02-16","close":56.4732},{"date":"2022-02-17","close":55.723},{"date":"2022-02-18","close":55.6524},{"date":"2022-02-22","close":54.9641},{"date":"2022-02-23","close":54.4257},{"date":"2022-02-24","close":53.9138},{"date":"2022-02-25","close":55.3083},{"date":"2022-02-28","close":54.5934},{"date":"2022-03-01","close":53.4991},{"date":"2022-03-02","close":54.1168},{"date":"2022-03-03","close":54.0639},{"date":"2022-03-04","close":53.1813},{"date":"2022-03-07","close":51.5663},{"date":"2022-03-08","close":50.6044},{"date":"2022-03-09","close":52.0694},{"date":"2022-03-10","close":52.1753},{"date":"2022-03-11","close":52.2194},{"date":"2022-03-14","close":52.9078},{"date":"2022-03-15","close":53.6579},{"date":"2022-03-16","close":54.8405},{"date":"2022-03-17","close":55.0876},{"date":"2022-03-18","close":55.9084},{"date":"2022-03-21","close":56.1025},{"date":"2022-03-22","close":57.091},{"date":"2022-03-23","close":56.632},{"date":"2022-03-24","close":57.594},{"date":"2022-03-25","close":57.7617},{"date":"2022-03-28","close":57.647},{"date":"2022-03-29","close":58.15},{"date":"2022-03-30","close":57.0645},{"date":"2022-03-31","close":56.4997},{"date":"2022-04-01","close":56.9851},{"date":"2022-04-04","close":57.4175},{"date":"2022-04-05","close":56.3585},{"date":"2022-04-06","close":55.5554},{"date":"2022-04-07","close":55.4759},{"date":"2022-04-08","close":55.3612},{"date":"2022-04-11","close":55.2641},{"date":"2022-04-12","close":54.6287},{"date":"2022-04-13","close":55.5465},{"date":"2022-04-14","close":55.5554},{"date":"2022-04-18","close":55.6171},{"date":"2022-04-19","close":56.5703},{"date":"2022-04-20","close":56.6497},{"date":"2022-04-21","close":56.3849},{"date":"2022-04-22","close":55.7319},{"date":"2022-04-25","close":55.8201},{"date":"2022-04-26","close":54.3728},{"date":"2022-04-27","close":54.9288},{"date":"2022-04-28","close":57.0292},{"date":"2022-04-29","close":55.8731},{"date":"2022-05-02","close":56.3408},{"date":"2022-05-03","close":56.7997},{"date":"2022-05-04","close":57.3204},{"date":"2022-05-05","close":56.2614},{"date":"2022-05-06","close":56.8791},{"date":"2022-05-09","close":55.4142},{"date":"2022-05-10","close":55.2112},{"date":"2022-05-11","close":54.461},{"date":"2022-05-12","close":54.6022},{"date":"2022-05-13","close":55.7054},{"date":"2022-05-16","close":55.3612},{"date":"2022-05-17","close":55.8554},{"date":"2022-05-18","close":55.0523},{"date":"2022-05-19","close":55.1141},{"date":"2022-05-20","close":55.9084},{"date":"2022-05-23","close":56.5703},{"date":"2022-05-24","close":56.1555},{"date":"2022-05-25","close":56.2526},{"date":"2022-05-26","close":56.6409},{"date":"2022-05-27","close":56.9939},{"date":"2022-05-31","close":56.8968},{"date":"2022-06-01","close":57.7264},{"date":"2022-06-02","close":58.15},{"date":"2022-06-03","close":57.4705},{"date":"2022-06-06","close":58.1853},{"date":"2022-06-07","close":58.8825},{"date":"2022-06-08","close":58.706},{"date":"2022-06-09","close":58.353},{"date":"2022-06-10","close":57.3028},{"date":"2022-06-13","close":56.2261},{"date":"2022-06-14","close":56.2967},{"date":"2022-06-15","close":56.1996},{"date":"2022-06-16","close":54.9464},{"date":"2022-06-17","close":55.3877},{"date":"2022-06-21","close":56.4908},{"date":"2022-06-22","close":55.9348},{"date":"2022-06-23","close":55.4406},{"date":"2022-06-24","close":56.5839},{"date":"2022-06-27","close":56.2088},{"date":"2022-06-28","close":56.5661},{"date":"2022-06-29","close":56.2713},{"date":"2022-06-30","close":55.7622},{"date":"2022-07-01","close":55.9051},{"date":"2022-07-05","close":55.6818},{"date":"2022-07-06","close":55.387},{"date":"2022-07-07","close":56.182},{"date":"2022-07-08","close":56.6822},{"date":"2022-07-11","close":56.4499},{"date":"2022-07-12","close":56.173},{"date":"2022-07-13","close":56.0927},{"date":"2022-07-14","close":56.1284},{"date":"2022-07-15","close":56.6643},{"date":"2022-07-18","close":56.5393},{"date":"2022-07-19","close":57.4593},{"date":"2022-07-20","close":57.5575},{"date":"2022-07-21","close":57.888},{"date":"2022-07-22","close":57.3789},{"date":"2022-07-25","close":57.8701},{"date":"2022-07-26","close":57.3431},{"date":"2022-07-27","close":58.3078},{"date":"2022-07-28","close":57.6647},{"date":"2022-07-29","close":57.8969},{"date":"2022-08-01","close":57.8522},{"date":"2022-08-02","close":57.236},{"date":"2022-08-03","close":57.4682},{"date":"2022-08-04","close":56.8072},{"date":"2022-08-05","close":57.4325},{"date":"2022-08-08","close":57.5664},{"date":"2022-08-09","close":57.0841},{"date":"2022-08-10","close":57.7361},{"date":"2022-08-11","close":57.9505},{"date":"2022-08-12","close":58.7097},{"date":"2022-08-15","close":58.6829},{"date":"2022-08-16","close":58.7097},{"date":"2022-08-17","close":59.0759},{"date":"2022-08-18","close":59.2456},{"date":"2022-08-19","close":58.808},{"date":"2022-08-22","close":58.5489},{"date":"2022-08-23","close":58.4953},{"date":"2022-08-24","close":58.7008},{"date":"2022-08-25","close":59.0759},{"date":"2022-08-26","close":58.2899},{"date":"2022-08-29","close":58.4418},{"date":"2022-08-30","close":58.3703},{"date":"2022-08-31","close":58.0309},{"date":"2022-09-01","close":57.8165},{"date":"2022-09-02","close":57.2717},{"date":"2022-09-06","close":57.5039},{"date":"2022-09-07","close":57.6379},{"date":"2022-09-08","close":58.4864},{"date":"2022-09-09","close":58.9509},{"date":"2022-09-12","close":58.8973},{"date":"2022-09-13","close":57.8165},{"date":"2022-09-14","close":58.1738},{"date":"2022-09-15","close":57.9416},{"date":"2022-09-16","close":57.5843},{"date":"2022-09-19","close":57.8522},{"date":"2022-09-20","close":57.6468},{"date":"2022-09-21","close":57.227},{"date":"2022-09-22","close":57.0752},{"date":"2022-09-23","close":56.5482},{"date":"2022-09-26","close":55.7248},{"date":"2022-09-27","close":55.4831},{"date":"2022-09-28","close":56.0112},{"date":"2022-09-29","close":55.8232},{"date":"2022-09-30","close":55.2056},{"date":"2022-10-03","close":56.3244},{"date":"2022-10-04","close":57.8907},{"date":"2022-10-05","close":57.3895},{"date":"2022-10-06","close":57.0047},{"date":"2022-10-07","close":56.6287},{"date":"2022-10-10","close":56.5571},{"date":"2022-10-11","close":56.1723},{"date":"2022-10-12","close":56.038},{"date":"2022-10-13","close":56.9599},{"date":"2022-10-14","close":56.5571},{"date":"2022-10-17","close":57.2195},{"date":"2022-10-18","close":56.9689},{"date":"2022-10-19","close":56.9062},{"date":"2022-10-20","close":56.8883},{"date":"2022-10-21","close":56.9957},{"date":"2022-10-24","close":57.3448},{"date":"2022-10-25","close":58.0608},{"date":"2022-10-26","close":57.6133},{"date":"2022-10-27","close":56.8615},{"date":"2022-10-28","close":57.6849},{"date":"2022-10-31","close":57.9623},{"date":"2022-11-01","close":58.2667},{"date":"2022-11-02","close":58.0697},{"date":"2022-11-03","close":58.1234},{"date":"2022-11-04","close":58.9379},{"date":"2022-11-07","close":59.0722},{"date":"2022-11-08","close":59.4391},{"date":"2022-11-09","close":59.1348},{"date":"2022-11-10","close":60.0567},{"date":"2022-11-11","close":59.9046},{"date":"2022-11-14","close":59.636},{"date":"2022-11-15","close":59.8509},{"date":"2022-11-16","close":59.8867},{"date":"2022-11-17","close":60.0746},{"date":"2022-11-18","close":60.3163},{"date":"2022-11-21","close":60.6653},{"date":"2022-11-22","close":61.7573},{"date":"2022-11-23","close":61.6946},{"date":"2022-11-25","close":62.1511},{"date":"2022-11-28","close":61.5783},{"date":"2022-11-29","close":61.3098},{"date":"2022-11-30","close":61.7752},{"date":"2022-12-01","close":60.7369},{"date":"2022-12-02","close":59.9941},{"date":"2022-12-05","close":59.6718},{"date":"2022-12-06","close":59.9404},{"date":"2022-12-07","close":59.9404},{"date":"2022-12-08","close":60.5132},{"date":"2022-12-09","close":60.7459},{"date":"2022-12-12","close":61.0681},{"date":"2022-12-13","close":61.2023},{"date":"2022-12-14","close":60.7728},{"date":"2022-12-15","close":60.6564},{"date":"2022-12-16","close":60.2805},{"date":"2022-12-19","close":60.1373},{"date":"2022-12-20","close":59.0006},{"date":"2022-12-21","close":59.3317},{"date":"2022-12-22","close":59.1617},{"date":"2022-12-23","close":59.6211},{"date":"2022-12-27","close":59.6939},{"date":"2022-12-28","close":59.5119},{"date":"2022-12-29","close":59.7302},{"date":"2022-12-30","close":58.484},{"date":"2023-01-03","close":58.6477},{"date":"2023-01-04","close":58.7569},{"date":"2023-01-05","close":58.1747},{"date":"2023-01-06","close":58.8842},{"date":"2023-01-09","close":58.8205},{"date":"2023-01-10","close":59.1207},{"date":"2023-01-11","close":59.712},{"date":"2023-01-12","close":59.8303},{"date":"2023-01-13","close":59.5119},{"date":"2023-01-17","close":60.1032},{"date":"2023-01-18","close":60.3033},{"date":"2023-01-19","close":60.0486},{"date":"2023-01-20","close":61.3586},{"date":"2023-01-23","close":61.7316},{"date":"2023-01-24","close":61.8771},{"date":"2023-01-25","close":62.4138},{"date":"2023-01-26","close":62.523},{"date":"2023-01-27","close":62.5321},{"date":"2023-01-30","close":62.3683},{"date":"2023-01-31","close":62.5776},{"date":"2023-02-01","close":62.1955},{"date":"2023-02-02","close":61.6952},{"date":"2023-02-03","close":62.1409},{"date":"2023-02-06","close":62.4593},{"date":"2023-02-07","close":62.7231},{"date":"2023-02-08","close":62.2046},{"date":"2023-02-09","close":62.5321},{"date":"2023-02-10","close":63.0142},{"date":"2023-02-13","close":63.4964},{"date":"2023-02-14","close":63.5782},{"date":"2023-02-15","close":63.7693},{"date":"2023-02-16","close":63.5691},{"date":"2023-02-17","close":63.9512},{"date":"2023-02-21","close":63.7693},{"date":"2023-02-22","close":63.5145},{"date":"2023-02-23","close":63.8784},{"date":"2023-02-24","close":63.6692},{"date":"2023-02-27","close":64.2514},{"date":"2023-02-28","close":63.7966},{"date":"2023-03-01","close":64.2969},{"date":"2023-03-02","close":64.3878},{"date":"2023-03-03","close":65.525},{"date":"2023-03-06","close":65.6978},{"date":"2023-03-07","close":65.7888},{"date":"2023-03-08","close":66.4619},{"date":"2023-03-09","close":65.9434},{"date":"2023-03-10","close":64.5607},{"date":"2023-03-13","close":62.7595},{"date":"2023-03-14","close":62.7777},{"date":"2023-03-15","close":61.2676},{"date":"2023-03-16","close":62.3865},{"date":"2023-03-17","close":60.7946},{"date":"2023-03-20","close":61.6679},{"date":"2023-03-21","close":62.5867},{"date":"2023-03-22","close":61.6406},{"date":"2023-03-23","close":61.677},{"date":"2023-03-24","close":62.0136},{"date":"2023-03-27","close":62.9454},{"date":"2023-03-28","close":62.7435},{"date":"2023-03-29","close":64.0563},{"date":"2023-03-30","close":64.2675},{"date":"2023-03-31","close":64.9286},{"date":"2023-04-03","close":65.1305},{"date":"2023-04-04","close":64.6715},{"date":"2023-04-05","close":63.5789},{"date":"2023-04-06","close":63.5697},{"date":"2023-04-10","close":64.5429},{"date":"2023-04-11","close":65.0938},{"date":"2023-04-12","close":65.2223},{"date":"2023-04-13","close":65.608},{"date":"2023-04-14","close":65.7089},{"date":"2023-04-17","close":66.1129},{"date":"2023-04-18","close":66.2506},{"date":"2023-04-19","close":66.1037},{"date":"2023-04-20","close":66.0762},{"date":"2023-04-21","close":66.5536},{"date":"2023-04-24","close":66.471},{"date":"2023-04-25","close":65.4611},{"date":"2023-04-26","close":65.4519},{"date":"2023-04-27","close":66.774},{"date":"2023-04-28","close":67.2422},{"date":"2023-05-01","close":67.6921},{"date":"2023-05-02","close":66.5628},{"date":"2023-05-03","close":66.1863},{"date":"2023-05-04","close":65.7824},{"date":"2023-05-05","close":67.2881},{"date":"2023-05-08","close":67.3707},{"date":"2023-05-09","close":68.197},{"date":"2023-05-10","close":67.4992},{"date":"2023-05-11","close":67.5452},{"date":"2023-05-12","close":68.2429},{"date":"2023-05-15","close":69.0233},{"date":"2023-05-16","close":68.6561},{"date":"2023-05-17","close":69.8037},{"date":"2023-05-18","close":70.3454},{"date":"2023-05-19","close":69.9598},{"date":"2023-05-22","close":70.6575},{"date":"2023-05-23","close":69.8772},{"date":"2023-05-24","close":69.7303},{"date":"2023-05-25","close":70.6851},{"date":"2023-05-26","close":70.9238},{"date":"2023-05-30","close":70.4096},{"date":"2023-05-31","close":69.3079},{"date":"2023-06-01","close":70.63},{"date":"2023-06-02","close":72.5764},{"date":"2023-06-05","close":72.255},{"date":"2023-06-06","close":73.9536},{"date":"2023-06-07","close":72.5764},{"date":"2023-06-08","close":72.5856},{"date":"2023-06-09","close":73.7699},{"date":"2023-06-12","close":74.128},{"date":"2023-06-13","close":75.7898},{"date":"2023-06-14","close":76.1846},{"date":"2023-06-15","close":76.4049},{"date":"2023-06-16","close":76.717},{"date":"2023-06-20","close":75.5419},{"date":"2023-06-21","close":76.8456},{"date":"2023-06-22","close":77.0476},{"date":"2023-06-23","close":75.4409},{"date":"2023-06-26","close":75.4984},{"date":"2023-06-27","close":76.0082},{"date":"2023-06-28","close":76.9166},{"date":"2023-06-29","close":76.9907},{"date":"2023-06-30","close":77.1668},{"date":"2023-07-03","close":77.862},{"date":"2023-07-05","close":77.3708},{"date":"2023-07-06","close":76.0082},{"date":"2023-07-07","close":75.9618},{"date":"2023-07-10","close":75.4984},{"date":"2023-07-11","close":75.3315},{"date":"2023-07-12","close":74.5251},{"date":"2023-07-13","close":75.1832},{"date":"2023-07-14","close":74.868},{"date":"2023-07-17","close":74.7568},{"date":"2023-07-18","close":76.3233},{"date":"2023-07-19","close":76.898},{"date":"2023-07-20","close":76.3975},{"date":"2023-07-21","close":77.0},{"date":"2023-07-24","close":77.0834},{"date":"2023-07-25","close":76.9166},{"date":"2023-07-26","close":76.7775},{"date":"2023-07-27","close":76.8053},{"date":"2023-07-28","close":78.6685},{"date":"2023-07-31","close":79.1412},{"date":"2023-08-01","close":78.8446},{"date":"2023-08-02","close":77.4356},{"date":"2023-08-03","close":76.657},{"date":"2023-08-04","close":77.2595},{"date":"2023-08-07","close":78.1216},{"date":"2023-08-08","close":77.9733},{"date":"2023-08-09","close":77.7693},{"date":"2023-08-10","close":78.7611},{"date":"2023-08-11","close":78.7611},{"date":"2023-08-14","close":78.2328},{"date":"2023-08-15","close":77.4912},{"date":"2023-08-16","close":76.898},{"date":"2023-08-17","close":76.4067},{"date":"2023-08-18","close":76.4067},{"date":"2023-08-21","close":76.9073},{"date":"2023-08-22","close":77.2317},{"date":"2023-08-23","close":77.6303},{"date":"2023-08-24","close":77.2873},{"date":"2023-08-25","close":78.0752},{"date":"2023-08-28","close":79.0948},{"date":"2023-08-29","close":79.1227},{"date":"2023-08-30","close":79.2802},{"date":"2023-08-31","close":79.7622},{"date":"2023-09-01","close":80.8653},{"date":"2023-09-05","close":82.0796},{"date":"2023-09-06","close":82.3205},{"date":"2023-09-07","close":82.0981},{"date":"2023-09-08","close":81.5975},{"date":"2023-09-11","close":81.9869},{"date":"2023-09-12","close":82.3854},{"date":"2023-09-13","close":82.6542},{"date":"2023-09-14","close":84.2115},{"date":"2023-09-15","close":83.8778},{"date":"2023-09-18","close":84.0539},{"date":"2023-09-19","close":85.1755},{"date":"2023-09-20","close":84.1744},{"date":"2023-09-21","close":83.0065},{"date":"2023-09-22","close":83.5348},{"date":"2023-09-25","close":83.5367},{"date":"2023-09-26","close":82.554},{"date":"2023-09-27","close":83.101},{"date":"2023-09-28","close":83.3235},{"date":"2023-09-29","close":81.8124},{"date":"2023-10-02","close":81.3952},{"date":"2023-10-03","close":79.2259},{"date":"2023-10-04","close":77.7333},{"date":"2023-10-05","close":79.0498},{"date":"2023-10-06","close":79.9768},{"date":"2023-10-09","close":79.6431},{"date":"2023-10-10","close":81.3118},{"date":"2023-10-11","close":81.1912},{"date":"2023-10-12","close":81.868},{"date":"2023-10-13","close":80.6721},{"date":"2023-10-16","close":81.321},{"date":"2023-10-17","close":81.4693},{"date":"2023-10-18","close":80.4032},{"date":"2023-10-19","close":79.7358},{"date":"2023-10-20","close":79.2444},{"date":"2023-10-23","close":78.7902},{"date":"2023-10-24","close":79.4206},{"date":"2023-10-25","close":79.4855},{"date":"2023-10-26","close":78.6697},{"date":"2023-10-27","close":78.9663},{"date":"2023-10-30","close":79.0683},{"date":"2023-10-31","close":81.3303},{"date":"2023-11-01","close":82.1368},{"date":"2023-11-02","close":83.2215},{"date":"2023-11-03","close":84.0558},{"date":"2023-11-06","close":83.1566},{"date":"2023-11-07","close":82.7023},{"date":"2023-11-08","close":81.2561},{"date":"2023-11-09","close":82.2017},{"date":"2023-11-10","close":83.1381},{"date":"2023-11-13","close":83.3791},{"date":"2023-11-14","close":84.5008},{"date":"2023-11-15","close":84.028},{"date":"2023-11-16","close":83.8519},{"date":"2023-11-17","close":84.8624},{"date":"2023-11-20","close":83.9631},{"date":"2023-11-21","close":83.4254},{"date":"2023-11-22","close":84.6862},{"date":"2023-11-24","close":85.0663},{"date":"2023-11-27","close":84.6121},{"date":"2023-11-28","close":84.0002},{"date":"2023-11-29","close":83.6387},{"date":"2023-11-30","close":84.473},{"date":"2023-12-01","close":84.6028},{"date":"2023-12-04","close":83.5738},{"date":"2023-12-05","close":83.1473},{"date":"2023-12-06","close":84.0651},{"date":"2023-12-07","close":82.6374},{"date":"2023-12-08","close":82.6282},{"date":"2023-12-11","close":83.7777},{"date":"2023-12-12","close":83.2308},{"date":"2023-12-13","close":82.8136},{"date":"2023-12-14","close":81.3025},{"date":"2023-12-15","close":80.7741},{"date":"2023-12-18","close":81.2561},{"date":"2023-12-19","close":82.0534},{"date":"2023-12-20","close":81.7197},{"date":"2023-12-21","close":82.2388},{"date":"2023-12-22","close":82.8903},{"date":"2023-12-26","close":82.692},{"date":"2023-12-27","close":82.5976},{"date":"2023-12-28","close":83.0603},{"date":"2023-12-29","close":83.0697},{"date":"2024-01-02","close":83.1075},{"date":"2024-01-03","close":83.5796},{"date":"2024-01-04","close":84.4765},{"date":"2024-01-05","close":85.3074},{"date":"2024-01-08","close":86.0533},{"date":"2024-01-09","close":85.5151},{"date":"2024-01-10","close":87.564},{"date":"2024-01-11","close":88.0739},{"date":"2024-01-12","close":88.3194},{"date":"2024-01-16","close":89.0842},{"date":"2024-01-17","close":88.6121},{"date":"2024-01-18","close":89.5279},{"date":"2024-01-19","close":89.5846},{"date":"2024-01-22","close":90.6704},{"date":"2024-01-23","close":90.0472},{"date":"2024-01-24","close":89.9339},{"date":"2024-01-25","close":90.0189},{"date":"2024-01-26","close":89.4902},{"date":"2024-01-29","close":90.3872},{"date":"2024-01-30","close":90.2739},{"date":"2024-01-31","close":90.5382},{"date":"2024-02-01","close":90.9914},{"date":"2024-02-02","close":91.6524},{"date":"2024-02-05","close":91.5013},{"date":"2024-02-06","close":91.2747},{"date":"2024-02-07","close":92.2189},{"date":"2024-02-08","close":92.3794},{"date":"2024-02-09","close":92.7571},{"date":"2024-02-12","close":93.1725},{"date":"2024-02-13","close":93.9373},{"date":"2024-02-14","close":94.1922},{"date":"2024-02-15","close":95.0042},{"date":"2024-02-16","close":95.1648},{"date":"2024-02-20","close":95.7879},{"date":"2024-02-21","close":95.8351},{"date":"2024-02-22","close":97.3647},{"date":"2024-02-23","close":97.5724},{"date":"2024-02-26","close":97.6196},{"date":"2024-02-27","close":98.0256},{"date":"2024-02-28","close":97.4308},{"date":"2024-02-29","close":97.4969},{"date":"2024-03-01","close":99.2059},{"date":"2024-03-04","close":98.8848},{"date":"2024-03-05","close":99.2909},{"date":"2024-03-06","close":100.6127},{"date":"2024-03-07","close":99.6119},{"date":"2024-03-08","close":99.1303},{"date":"2024-03-11","close":96.3922},{"date":"2024-03-12","close":97.4591},{"date":"2024-03-13","close":96.7982},{"date":"2024-03-14","close":96.7793},{"date":"2024-03-15","close":98.1956},{"date":"2024-03-18","close":99.678},{"date":"2024-03-19","close":101.2453},{"date":"2024-03-20","close":102.1517},{"date":"2024-03-21","close":103.1148},{"date":"2024-03-22","close":103.0154},{"date":"2024-03-25","close":102.1064},{"date":"2024-03-26","close":102.8071},{"date":"2024-03-27","close":103.0722},{"date":"2024-03-28","close":102.7313},{"date":"2024-04-01","close":101.3206},{"date":"2024-04-02","close":100.9702},{"date":"2024-04-03","close":101.9928},{"date":"2024-04-04","close":100.9229},{"date":"2024-04-05","close":101.5194},{"date":"2024-04-08","close":102.2674},{"date":"2024-04-09","close":102.6935},{"date":"2024-04-10","close":102.0496},{"date":"2024-04-11","close":103.2805},{"date":"2024-04-12","close":102.1254},{"date":"2024-04-15","close":102.6272},{"date":"2024-04-16","close":100.9892},{"date":"2024-04-17","close":100.0329},{"date":"2024-04-18","close":100.0991},{"date":"2024-04-19","close":99.8151},{"date":"2024-04-22","close":100.6767},{"date":"2024-04-23","close":100.7998},{"date":"2024-04-24","close":101.5573},{"date":"2024-04-25","close":100.0139},{"date":"2024-04-26","close":102.2201},{"date":"2024-04-29","close":101.9549},{"date":"2024-04-30","close":102.7408},{"date":"2024-05-01","close":102.2011},{"date":"2024-05-02","close":101.5099},{"date":"2024-05-03","close":102.381},{"date":"2024-05-06","close":103.7539},{"date":"2024-05-07","close":102.8734},{"date":"2024-05-08","close":102.4284},{"date":"2024-05-09","close":103.0817},{"date":"2024-05-10","close":102.8923},{"date":"2024-05-13","close":102.6367},{"date":"2024-05-14","close":103.2805},{"date":"2024-05-15","close":103.4225},{"date":"2024-05-16","close":102.3431},{"date":"2024-05-17","close":103.0817},{"date":"2024-05-20","close":104.4925},{"date":"2024-05-21","close":104.0096},{"date":"2024-05-22","close":102.9018},{"date":"2024-05-23","close":102.4662},{"date":"2024-05-24","close":103.7539},{"date":"2024-05-28","close":104.6061},{"date":"2024-05-29","close":103.0249},{"date":"2024-05-30","close":103.6024},{"date":"2024-05-31","close":105.2026},{"date":"2024-06-03","close":105.1742},{"date":"2024-06-04","close":104.0001},{"date":"2024-06-05","close":103.9622},{"date":"2024-06-06","close":103.8202},{"date":"2024-06-07","close":103.9433},{"date":"2024-06-10","close":105.1647},{"date":"2024-06-11","close":104.0948},{"date":"2024-06-12","close":104.6534},{"date":"2024-06-13","close":102.5704},{"date":"2024-06-14","close":102.987},{"date":"2024-06-17","close":102.2768},{"date":"2024-06-18","close":102.3431},{"date":"2024-06-20","close":102.8828},{"date":"2024-06-21","close":102.6083},{"date":"2024-06-24","close":103.4604},{"date":"2024-06-25","close":105.247},{"date":"2024-06-26","close":105.618},{"date":"2024-06-27","close":106.2079},{"date":"2024-06-28","close":107.3305},{"date":"2024-07-01","close":107.2068},{"date":"2024-07-02","close":108.8716},{"date":"2024-07-03","close":109.9467},{"date":"2024-07-05","close":109.5947},{"date":"2024-07-08","close":109.0809},{"date":"2024-07-09","close":109.5947},{"date":"2024-07-10","close":111.7923},{"date":"2024-07-11","close":109.7183},{"date":"2024-07-12","close":109.4234},{"date":"2024-07-15","close":109.119},{"date":"2024-07-16","close":111.0312},{"date":"2024-07-17","close":109.0143},{"date":"2024-07-18","close":108.4626},{"date":"2024-07-19","close":107.8918},{"date":"2024-07-22","close":107.9298},{"date":"2024-07-23","close":107.1212},{"date":"2024-07-24","close":103.9817},{"date":"2024-07-25","close":102.2408},{"date":"2024-07-26","close":103.7344},{"date":"2024-07-29","close":104.2576},{"date":"2024-07-30","close":103.9056},{"date":"2024-07-31","close":104.2957},{"date":"2024-08-01","close":99.3106},{"date":"2024-08-02","close":91.8902},{"date":"2024-08-05","close":86.9813},{"date":"2024-08-06","close":87.533},{"date":"2024-08-07","close":90.7771},{"date":"2024-08-08","close":93.1745},{"date":"2024-08-09","close":92.7749},{"date":"2024-08-12","close":93.6882},{"date":"2024-08-13","close":96.1902},{"date":"2024-08-14","close":96.9894},{"date":"2024-08-15","close":100.6045},{"date":"2024-08-16","close":100.1764},{"date":"2024-08-19","close":100.7567},{"date":"2024-08-20","close":99.1775},{"date":"2024-08-21","close":100.0907},{"date":"2024-08-22","close":100.1573},{"date":"2024-08-23","close":101.0231},{"date":"2024-08-26","close":99.4724},{"date":"2024-08-27","close":100.0622},{"date":"2024-08-28","close":100.1193},{"date":"2024-08-29","close":100.6901},{"date":"2024-08-30","close":102.2883},{"date":"2024-09-03","close":100.7662},{"date":"2024-09-04","close":98.3498},{"date":"2024-09-05","close":98.6732},{"date":"2024-09-06","close":94.5254},{"date":"2024-09-09","close":96.5898},{"date":"2024-09-10","close":95.4958},{"date":"2024-09-11","close":96.0095},{"date":"2024-09-12","close":96.8467},{"date":"2024-09-13","close":95.7336},{"date":"2024-09-16","close":96.4852},{"date":"2024-09-17","close":96.409},{"date":"2024-09-18","close":96.3615},{"date":"2024-09-19","close":98.9682},{"date":"2024-09-20","close":100.1288},{"date":"2024-09-23","close":100.5569},{"date":"2024-09-24","close":99.6436},{"date":"2024-09-25","close":100.42},{"date":"2024-09-26","close":103.4206},{"date":"2024-09-27","close":99.0197},{"date":"2024-09-30","close":100.9725},{"date":"2024-10-01","close":101.2106},{"date":"2024-10-02","close":102.6776},{"date":"2024-10-03","close":102.4775},{"date":"2024-10-04","close":105.4305},{"date":"2024-10-07","close":103.8587},{"date":"2024-10-08","close":103.954},{"date":"2024-10-09","close":103.9921},{"date":"2024-10-10","close":103.6587},{"date":"2024-10-11","close":104.5351},{"date":"2024-10-14","close":104.9352},{"date":"2024-10-15","close":102.6395},{"date":"2024-10-16","close":103.6111},{"date":"2024-10-17","close":103.5825},{"date":"2024-10-18","close":103.6587},{"date":"2024-10-21","close":102.5347},{"date":"2024-10-22","close":101.6488},{"date":"2024-10-23","close":100.7724},{"date":"2024-10-24","close":100.9725},{"date":"2024-10-25","close":101.2487},{"date":"2024-10-28","close":102.7061},{"date":"2024-10-29","close":103.6396},{"date":"2024-10-30","close":103.5634},{"date":"2024-10-31","close":102.468},{"date":"2024-11-01","close":103.0491},{"date":"2024-11-04","close":102.5918},{"date":"2024-11-05","close":103.8206},{"date":"2024-11-06","close":106.2497},{"date":"2024-11-07","close":106.0973},{"date":"2024-11-08","close":104.3827},{"date":"2024-11-11","close":105.7544},{"date":"2024-11-12","close":104.6017},{"date":"2024-11-13","close":104.5541},{"date":"2024-11-14","close":105.4019},{"date":"2024-11-15","close":103.6396},{"date":"2024-11-18","close":104.5065},{"date":"2024-11-19","close":104.2779},{"date":"2024-11-20","close":104.1159},{"date":"2024-11-21","close":103.9635},{"date":"2024-11-22","close":105.2114},{"date":"2024-11-25","close":105.0876},{"date":"2024-11-26","close":104.0016},{"date":"2024-11-27","close":101.9345},{"date":"2024-11-29","close":103.6111},{"date":"2024-12-02","close":104.8304},{"date":"2024-12-03","close":106.2021},{"date":"2024-12-04","close":105.9639},{"date":"2024-12-05","close":105.8687},{"date":"2024-12-06","close":105.6686},{"date":"2024-12-09","close":105.7544},{"date":"2024-12-10","close":105.8306},{"date":"2024-12-11","close":107.488},{"date":"2024-12-12","close":106.5926},{"date":"2024-12-13","close":106.1925},{"date":"2024-12-16","close":105.8972},{"date":"2024-12-17","close":104.878},{"date":"2024-12-18","close":103.6301},{"date":"2024-12-19","close":105.621},{"date":"2024-12-20","close":104.9161},{"date":"2024-12-23","close":105.9163},{"date":"2024-12-24","close":106.1259},{"date":"2024-12-26","close":108.0845},{"date":"2024-12-27","close":108.6419},{"date":"2024-12-30","close":107.5761},{"date":"2024-12-31","close":107.8499},{"date":"2025-01-02","close":107.8694},{"date":"2025-01-03","close":107.9379},{"date":"2025-01-06","close":108.3486},{"date":"2025-01-07","close":108.2899},{"date":"2025-01-08","close":108.241},{"date":"2025-01-10","close":104.9945},{"date":"2025-01-13","close":105.3269},{"date":"2025-01-14","close":105.5616},{"date":"2025-01-15","close":105.6105},{"date":"2025-01-16","close":104.1046},{"date":"2025-01-17","close":105.3171},{"date":"2025-01-21","close":106.7546},{"date":"2025-01-22","close":107.136},{"date":"2025-01-23","close":107.4294},{"date":"2025-01-24","close":108.2997},{"date":"2025-01-27","close":106.696},{"date":"2025-01-28","close":107.9476},{"date":"2025-01-29","close":107.5174},{"date":"2025-01-30","close":108.6321},{"date":"2025-01-31","close":107.9476},{"date":"2025-02-03","close":106.3733},{"date":"2025-02-04","close":107.1067},{"date":"2025-02-05","close":107.2631},{"date":"2025-02-06","close":107.0871},{"date":"2025-02-07","close":105.7963},{"date":"2025-02-10","close":106.5688},{"date":"2025-02-11","close":107.1653},{"date":"2025-02-12","close":107.3511},{"date":"2025-02-13","close":108.0454},{"date":"2025-02-14","close":107.7032},{"date":"2025-02-18","close":108.4268},{"date":"2025-02-19","close":107.312},{"date":"2025-02-20","close":106.2266},{"date":"2025-02-21","close":105.1216},{"date":"2025-02-24","close":105.1314},{"date":"2025-02-25","close":106.0603},{"date":"2025-02-26","close":105.8941},{"date":"2025-02-27","close":106.3928},{"date":"2025-02-28","close":106.1777},{"date":"2025-03-03","close":106.6862},{"date":"2025-03-04","close":105.5616},{"date":"2025-03-05","close":107.8303},{"date":"2025-03-06","close":106.696},{"date":"2025-03-07","close":107.7618},{"date":"2025-03-10","close":105.0727},{"date":"2025-03-11","close":104.7109},{"date":"2025-03-12","close":106.9209},{"date":"2025-03-13","close":106.3928},{"date":"2025-03-14","close":108.7593},{"date":"2025-03-17","close":110.7248},{"date":"2025-03-18","close":110.627},{"date":"2025-03-19","close":111.8005},{"date":"2025-03-20","close":111.1746},{"date":"2025-03-21","close":111.5267},{"date":"2025-03-24","close":111.9276},{"date":"2025-03-25","close":112.2112},{"date":"2025-03-26","close":111.5364},{"date":"2025-03-27","close":111.4875},{"date":"2025-03-28","close":108.417},{"date":"2025-03-31","close":107.7423},{"date":"2025-04-01","close":106.8329},{"date":"2025-04-02","close":107.1751},{"date":"2025-04-03","close":99.9975},{"date":"2025-04-04","close":93.9542},{"date":"2025-04-07","close":94.0031},{"date":"2025-04-08","close":93.6218},{"date":"2025-04-09","close":101.699},{"date":"2025-04-10","close":95.8709},{"date":"2025-04-11","close":97.6604},{"date":"2025-04-14","close":98.8436},{"date":"2025-04-15","close":99.7824},{"date":"2025-04-16","close":98.12},{"date":"2025-04-17","close":100.4962},{"date":"2025-04-21","close":98.7947},{"date":"2025-04-22","close":101.5523},{"date":"2025-04-23","close":103.2636},{"date":"2025-04-24","close":104.0948},{"date":"2025-04-25","close":105.4834},{"date":"2025-04-28","close":105.7572},{"date":"2025-04-29","close":106.5884},{"date":"2025-04-30","close":106.2461},{"date":"2025-05-01","close":107.4196},{"date":"2025-05-02","close":108.0063},{"date":"2025-05-05","close":107.8792},{"date":"2025-05-06","close":107.0382},{"date":"2025-05-07","close":106.9991},{"date":"2025-05-08","close":108.2019},{"date":"2025-05-09","close":108.1921},{"date":"2025-05-12","close":111.5951},{"date":"2025-05-13","close":110.1479},{"date":"2025-05-14","close":108.3192},{"date":"2025-05-15","close":108.8473},{"date":"2025-05-16","close":109.5611},{"date":"2025-05-19","close":108.9157},{"date":"2025-05-20","close":109.3069},{"date":"2025-05-21","close":108.0357},{"date":"2025-05-22","close":108.1432},{"date":"2025-05-23","close":108.1628},{"date":"2025-05-27","close":112.1232},{"date":"2025-05-28","close":110.6955},{"date":"2025-05-29","close":110.7639},{"date":"2025-05-30","close":111.1648},{"date":"2025-06-02","close":111.4387},{"date":"2025-06-03","close":111.3018},{"date":"2025-06-04","close":110.2554},{"date":"2025-06-05","close":109.9132},{"date":"2025-06-06","close":111.5071},{"date":"2025-06-09","close":111.0475},{"date":"2025-06-10","close":111.2431},{"date":"2025-06-11","close":110.891},{"date":"2025-06-12","close":110.8813},{"date":"2025-06-13","close":110.1185},{"date":"2025-06-16","close":111.0573},{"date":"2025-06-17","close":110.1381},{"date":"2025-06-18","close":111.1746},{"date":"2025-06-20","close":110.2065},{"date":"2025-06-23","close":110.451},{"date":"2025-06-24","close":110.4314},{"date":"2025-06-25","close":110.4413},{"date":"2025-06-26","close":112.1336},{"date":"2025-06-27","close":114.3404},{"date":"2025-06-30","close":113.0836},{"date":"2025-07-01","close":112.3018},{"date":"2025-07-02","close":112.2029},{"date":"2025-07-03","close":113.9248},{"date":"2025-07-07","close":111.7674},{"date":"2025-07-08","close":112.8461},{"date":"2025-07-09","close":113.1628},{"date":"2025-07-10","close":112.8857},{"date":"2025-07-11","close":113.0638},{"date":"2025-07-14","close":113.6279},{"date":"2025-07-15","close":113.3904},{"date":"2025-07-16","close":113.0143},{"date":"2025-07-17","close":114.1227},{"date":"2025-07-18","close":113.4003},{"date":"2025-07-21","close":113.5685},{"date":"2025-07-22","close":113.7665},{"date":"2025-07-23","close":119.1203},{"date":"2025-07-24","close":119.6151},{"date":"2025-07-25","close":118.7145},{"date":"2025-07-28","close":117.5963},{"date":"2025-07-29","close":116.7377},{"date":"2025-07-30","close":117.6086},{"date":"2025-07-31","close":118.1232},{"date":"2025-08-01","close":116.3221},{"date":"2025-08-04","close":117.6977},{"date":"2025-08-05","close":117.9946},{"date":"2025-08-06","close":119.4394},{"date":"2025-08-07","close":119.8749},{"date":"2025-08-08","close":122.2005},{"date":"2025-08-11","close":122.2896},{"date":"2025-08-12","close":123.9126},{"date":"2025-08-13","close":123.5464},{"date":"2025-08-14","close":123.0813},{"date":"2025-08-15","close":124.5559},{"date":"2025-08-18","close":125.1595},{"date":"2025-08-19","close":124.9517},{"date":"2025-08-20","close":124.4866},{"date":"2025-08-21","close":124.2491},{"date":"2025-08-22","close":125.1002},{"date":"2025-08-25","close":124.546},{"date":"2025-08-26","close":124.1996},{"date":"2025-08-27","close":123.7542},{"date":"2025-08-28","close":124.348},{"date":"2025-08-29","close":123.1407},{"date":"2025-09-02","close":124.4965},{"date":"2025-09-03","close":124.0511},{"date":"2025-09-04","close":125.5752},{"date":"2025-09-05","close":125.8919},{"date":"2025-09-08","close":128.5144},{"date":"2025-09-09","close":127.1091},{"date":"2025-09-10","close":126.9805},{"date":"2025-09-11","close":128.0295},{"date":"2025-09-12","close":127.3268},{"date":"2025-09-15","close":128.1185},{"date":"2025-09-16","close":127.6138},{"date":"2025-09-17","close":127.2774},{"date":"2025-09-18","close":128.6431},{"date":"2025-09-19","close":127.7128},{"date":"2025-09-22","close":128.3561},{"date":"2025-09-23","close":128.1383},{"date":"2025-09-24","close":128.5144},{"date":"2025-09-25","close":128.5837},{"date":"2025-09-26","close":128.6134},{"date":"2025-09-29","close":127.7812},{"date":"2025-09-30","close":126.84},{"date":"2025-10-01","close":125.7404},{"date":"2025-10-02","close":125.988},{"date":"2025-10-03","close":128.4054},{"date":"2025-10-06","close":131.9323},{"date":"2025-10-07","close":131.5657},{"date":"2025-10-08","close":132.0809},{"date":"2025-10-09","close":131.7143},{"date":"2025-10-10","close":126.0078},{"date":"2025-10-13","close":127.7713},{"date":"2025-10-14","close":128.5341},{"date":"2025-10-15","close":129.8022},{"date":"2025-10-16","close":129.0493},{"date":"2025-10-17","close":129.9211},{"date":"2025-10-20","close":132.0511},{"date":"2025-10-21","close":131.645},{"date":"2025-10-22","close":131.9125},{"date":"2025-10-23","close":132.4474},{"date":"2025-10-24","close":132.9329},{"date":"2025-10-27","close":134.5675},{"date":"2025-10-28","close":133.6264},{"date":"2025-10-29","close":132.7446},{"date":"2025-10-30","close":134.2901},{"date":"2025-10-31","close":134.0821},{"date":"2025-11-03","close":134.3397},{"date":"2025-11-04","close":133.5867},{"date":"2025-11-05","close":134.1019},{"date":"2025-11-06","close":133.6858},{"date":"2025-11-07","close":134.6468},{"date":"2025-11-10","close":135.687},{"date":"2025-11-11","close":135.7762},{"date":"2025-11-12","close":137.5},{"date":"2025-11-13","close":135.9942},{"date":"2025-11-14","close":137.827},{"date":"2025-11-17","close":136.1626},{"date":"2025-11-18","close":134.0326},{"date":"2025-11-19","close":134.6765},{"date":"2025-11-20","close":133.6759},{"date":"2025-11-21","close":135.5682},{"date":"2025-11-24","close":136.6381},{"date":"2025-11-25","close":136.9849},{"date":"2025-11-26","close":139.2734},{"date":"2025-11-28","close":139.0753},{"date":"2025-12-01","close":138.1341},{"date":"2025-12-02","close":138.2332},{"date":"2025-12-03","close":137.7675},{"date":"2025-12-04","close":139.204},{"date":"2025-12-05","close":139.4616},{"date":"2025-12-08","close":139.4814},{"date":"2025-12-09","close":140.7595},{"date":"2025-12-10","close":141.3142},{"date":"2025-12-11","close":141.6709},{"date":"2025-12-12","close":141.8789},{"date":"2025-12-15","close":143.4145},{"date":"2025-12-16","close":140.9477},{"date":"2025-12-17","close":140.2443},{"date":"2025-12-18","close":140.2443},{"date":"2025-12-19","close":143.2362},{"date":"2025-12-22","close":142.7508},{"date":"2025-12-23","close":143.2659},{"date":"2025-12-24","close":142.4437},{"date":"2025-12-26","close":142.6765},{"date":"2025-12-29","close":142.9447},{"date":"2025-12-30","close":143.3023},{"date":"2025-12-31","close":143.2029},{"date":"2026-01-02","close":144.0274},{"date":"2026-01-05","close":146.5804},{"date":"2026-01-06","close":146.4214},{"date":"2026-01-07","close":146.64},{"date":"2026-01-08","close":147.3254},{"date":"2026-01-09","close":151.2194},{"date":"2026-01-12","close":152.4114},{"date":"2026-01-13","close":152.3816},{"date":"2026-01-14","close":153.3452},{"date":"2026-01-15","close":154.418},{"date":"2026-01-16","close":154.5968},{"date":"2026-01-20","close":151.2492},{"date":"2026-01-21","close":153.0471},{"date":"2026-01-22","close":153.663},{"date":"2026-01-23","close":150.6631},{"date":"2026-01-26","close":149.0042},{"date":"2026-01-27","close":149.5803},{"date":"2026-01-28","close":148.5174},{"date":"2026-01-29","close":150.5141},{"date":"2026-01-30","close":151.716},{"date":"2026-02-02","close":152.6697},{"date":"2026-02-03","close":155.3418},{"date":"2026-02-04","close":158.9775},{"date":"2026-02-05","close":156.8617},{"date":"2026-02-06","close":162.5437},{"date":"2026-02-09","close":163.9642},{"date":"2026-02-10","close":165.4542},{"date":"2026-02-11","close":165.5436},{"date":"2026-02-12","close":165.1463},{"date":"2026-02-13","close":165.7423},{"date":"2026-02-17","close":163.7953},{"date":"2026-02-18","close":164.7291},{"date":"2026-02-19","close":165.196},{"date":"2026-02-20","close":165.5238},{"date":"2026-02-23","close":165.4741},{"date":"2026-02-24","close":166.6264},{"date":"2026-02-25","close":169.0105},{"date":"2026-02-26","close":168.6628},{"date":"2026-02-27","close":168.4542},{"date":"2026-03-02","close":165.7622},{"date":"2026-03-03","close":159.7424},{"date":"2026-03-04","close":161.292},{"date":"2026-03-05","close":157.5967},{"date":"2026-03-06","close":155.6895},{"date":"2026-03-09","close":156.5537},{"date":"2026-03-10","close":158.8384},{"date":"2026-03-11","close":158.2325},{"date":"2026-03-12","close":155.7292},{"date":"2026-03-13","close":154.6067},{"date":"2026-03-16","close":157.1795},{"date":"2026-03-17","close":157.2491},{"date":"2026-03-18","close":156.7524},{"date":"2026-03-19","close":154.0107},{"date":"2026-03-20","close":150.4545},{"date":"2026-03-23","close":153.7127},{"date":"2026-03-24","close":155.1133},{"date":"2026-03-25","close":158.2623},{"date":"2026-03-26","close":155.3418},{"date":"2026-03-27","close":153.6531},{"date":"2026-03-30","close":153.5538},{"date":"2026-03-31","close":157.5272},{"date":"2026-04-01","close":161.0834},{"date":"2026-04-02","close":160.1596},{"date":"2026-04-06","close":160.6364},{"date":"2026-04-07","close":159.9013},{"date":"2026-04-08","close":166.1992},{"date":"2026-04-09","close":164.2821},{"date":"2026-04-10","close":164.6198},{"date":"2026-04-13","close":164.6695},{"date":"2026-04-14","close":165.0966},{"date":"2026-04-15","close":163.9145},{"date":"2026-04-16","close":164.6297},{"date":"2026-04-17","close":165.4741},{"date":"2026-04-20","close":163.8847},{"date":"2026-04-21","close":160.6762},{"date":"2026-04-22","close":160.5172},{"date":"2026-04-23","close":159.4742},{"date":"2026-04-24","close":159.1365},{"date":"2026-04-27","close":159.7325},{"date":"2026-04-28","close":160.9543},{"date":"2026-04-29","close":160.1497},{"date":"2026-04-30","close":160.994},{"date":"2026-05-01","close":160.3384},{"date":"2026-05-04","close":159.7523},{"date":"2026-05-05","close":161.9179},{"date":"2026-05-06","close":164.2821},{"date":"2026-05-07","close":164.4311},{"date":"2026-05-08","close":165.4741},{"date":"2026-05-11","close":167.1429},{"date":"2026-05-12","close":167.9674},{"date":"2026-05-13","close":170.3813},{"date":"2026-05-14","close":170.6694},{"date":"2026-05-15","close":169.4475},{"date":"2026-05-18","close":168.8217},{"date":"2026-05-19","close":167.3714},{"date":"2026-05-20","close":168.5237},{"date":"2026-05-21","close":168.0171},{"date":"2026-05-22","close":168.4641},{"date":"2026-05-26","close":170.1727},{"date":"2026-05-27","close":169.8747},{"date":"2026-05-28","close":170.0734},{"date":"2026-05-29","close":170.3813},{"date":"2026-06-01","close":168.1462},{"date":"2026-06-02","close":170.0634},{"date":"2026-06-03","close":171.325},{"date":"2026-06-04","close":172.3382},{"date":"2026-06-05","close":168.1264},{"date":"2026-06-08","close":168.782},{"date":"2026-06-09","close":168.4244},{"date":"2026-06-10","close":165.5933},{"date":"2026-06-11","close":168.7919},{"date":"2026-06-12","close":170.0336},{"date":"2026-06-15","close":172.815},{"date":"2026-06-16","close":173.2223},{"date":"2026-06-17","close":174.7124},{"date":"2026-06-18","close":177.3249},{"date":"2026-06-22","close":178.5567},{"date":"2026-06-23","close":172.1793},{"date":"2026-06-24","close":172.4177},{"date":"2026-06-25","close":172.82},{"date":"2026-06-26","close":173.42},{"date":"2026-06-29","close":173.51},{"date":"2026-06-30","close":173.52},{"date":"2026-07-01","close":175.74},{"date":"2026-07-02","close":174.73},{"date":"2026-07-06","close":179.75},{"date":"2026-07-07","close":175.58},{"date":"2026-07-08","close":174.09},{"date":"2026-07-09","close":174.67},{"date":"2026-07-10","close":176.78},{"date":"2026-07-13","close":175.04},{"date":"2026-07-14","close":176.97},{"date":"2026-07-15","close":176.71},{"date":"2026-07-16","close":175.35},{"date":"2026-07-17","close":171.85},{"date":"2026-07-20","close":172.05},{"date":"2026-07-21","close":176.47},{"date":"2026-07-22","close":176.45},{"date":"2026-07-23","close":175.47},{"date":"2026-07-24","close":176.98},{"date":"2026-07-27","close":177.54},{"date":"2026-07-28","close":174.63},{"date":"2026-07-29","close":173.39},{"date":"2026-07-30","close":174.91},{"date":"2026-07-31","close":173.63},{"date":"2026-08-03","close":170.68},{"date":"2026-08-04","close":174.1},{"date":"2026-08-05","close":176.26},{"date":"2026-08-06","close":177.63},{"date":"2026-08-07","close":179.38},{"date":"2026-08-10","close":179.6},{"date":"2026-08-11","close":179.65},{"date":"2026-08-12","close":182.13},{"date":"2026-08-13","close":182.64},{"date":"2026-08-14","close":182.17},{"date":"2026-08-17","close":181.55},{"date":"2026-08-18","close":177.69},{"date":"2026-08-19","close":174.78},{"date":"2026-08-20","close":175.6},{"date":"2026-08-21","close":177.54},{"date":"2026-08-24","close":177.17},{"date":"2026-08-25","close":178.5},{"date":"2026-08-26","close":178.29},{"date":"2026-08-27","close":179.16},{"date":"2026-08-28","close":180.1},{"date":"2026-08-31","close":179.61},{"date":"2026-09-01","close":180.07},{"date":"2026-09-02","close":180.15},{"date":"2026-09-03","close":180.04},{"date":"2026-09-04","close":179.97},{"date":"2026-09-08","close":175.58},{"date":"2026-09-09","close":173.32},{"date":"2026-09-10","close":173.47},{"date":"2026-09-11","close":177.22},{"date":"2026-09-14","close":177.19},{"date":"2026-09-15","close":176.74},{"date":"2026-09-16","close":178.29},{"date":"2026-09-17","close":179.83},{"date":"2026-09-18","close":178.46},{"date":"2026-09-21","close":180.17},{"date":"2026-09-22","close":181.39},{"date":"2026-09-23","close":179.79},{"date":"2026-09-24","close":179.03},{"date":"2026-09-25","close":181.27},{"date":"2026-09-28","close":59.89},{"date":"2026-09-29","close":59.4067},{"date":"2026-09-30","close":60.1833},{"date":"2026-10-01","close":59.91},{"date":"2026-10-02","close":60.6767},{"date":"2026-10-05","close":61.16},{"date":"2026-10-06","close":61.2933},{"date":"2026-10-07","close":60.6667},{"date":"2026-10-08","close":60.22},{"date":"2026-10-09","close":60.71},{"date":"2026-10-12","close":60.67},{"date":"2026-10-13","close":60.6},{"date":"2026-10-14","close":60.09},{"date":"2026-10-15","close":59.83},{"date":"2026-10-16","close":59.8},{"date":"2026-10-19","close":59.86},{"date":"2026-10-20","close":60.01},{"date":"2026-10-21","close":60.0},{"date":"2026-10-22","close":59.02},{"date":"2026-10-23","close":58.64}],"chart_data":[{"date":"2024-10-23","open":100.97,"high":101.36,"low":100.5,"close":100.77,"volume":213135,"rsi_14":43.19,"sma_20":108.05,"sma_60":104.34,"sma_120":107.58},{"date":"2024-10-24","open":100.99,"high":101.25,"low":100.66,"close":100.97,"volume":189145,"rsi_14":27.19,"sma_20":107.93,"sma_60":104.28,"sma_120":107.56},{"date":"2024-10-25","open":101.32,"high":101.67,"low":100.9,"close":101.25,"volume":215774,"rsi_14":34.61,"sma_20":108.04,"sma_60":104.31,"sma_120":107.54},{"date":"2024-10-28","open":101.97,"high":102.87,"low":101.84,"close":102.71,"volume":467332,"rsi_14":43.66,"sma_20":108.13,"sma_60":104.5,"sma_120":107.53},{"date":"2024-10-29","open":103.64,"high":103.83,"low":103.3,"close":103.64,"volume":262455,"rsi_14":48.36,"sma_20":108.26,"sma_60":104.79,"sma_120":107.54},{"date":"2024-10-30","open":103.8,"high":104.03,"low":103.4,"close":103.56,"volume":374291,"rsi_14":49.55,"sma_20":108.31,"sma_60":105.07,"sma_120":107.53},{"date":"2024-10-31","open":103.28,"high":103.28,"low":101.97,"close":102.47,"volume":469480,"rsi_14":40.34,"sma_20":108.31,"sma_60":105.27,"sma_120":107.53},{"date":"2024-11-01","open":102.31,"high":103.38,"low":102.25,"close":103.05,"volume":1112059,"rsi_14":41.33,"sma_20":108.18,"sma_60":105.44,"sma_120":107.52},{"date":"2024-11-04","open":102.64,"high":103.38,"low":102.5,"close":102.59,"volume":481154,"rsi_14":49.74,"sma_20":108.12,"sma_60":105.61,"sma_120":107.51},{"date":"2024-11-05","open":102.82,"high":103.96,"low":102.73,"close":103.82,"volume":176750,"rsi_14":51.13,"sma_20":108.11,"sma_60":105.79,"sma_120":107.51},{"date":"2024-11-06","open":105.7,"high":106.33,"low":104.69,"close":106.25,"volume":1186389,"rsi_14":61.4,"sma_20":108.23,"sma_60":105.96,"sma_120":107.54},{"date":"2024-11-07","open":106.18,"high":106.38,"low":105.68,"close":106.1,"volume":550962,"rsi_14":60.36,"sma_20":108.36,"sma_60":106.12,"sma_120":107.56},{"date":"2024-11-08","open":104.62,"high":104.85,"low":104.24,"close":104.38,"volume":463044,"rsi_14":57.47,"sma_20":108.35,"sma_60":106.18,"sma_120":107.55},{"date":"2024-11-11","open":105.42,"high":106.15,"low":105.42,"close":105.75,"volume":320776,"rsi_14":65.97,"sma_20":108.39,"sma_60":106.28,"sma_120":107.56},{"date":"2024-11-12","open":105.61,"high":105.68,"low":104.37,"close":104.6,"volume":281142,"rsi_14":64.59,"sma_20":108.49,"sma_60":106.34,"sma_120":107.57},{"date":"2024-11-13","open":104.13,"high":104.71,"low":103.84,"close":104.55,"volume":434592,"rsi_14":63.8,"sma_20":108.54,"sma_60":106.44,"sma_120":107.58},{"date":"2024-11-14","open":105.07,"high":105.46,"low":104.85,"close":105.4,"volume":607736,"rsi_14":65.33,"sma_20":108.64,"sma_60":106.53,"sma_120":107.59},{"date":"2024-11-15","open":104.11,"high":104.51,"low":103.2,"close":103.64,"volume":1182814,"rsi_14":53.37,"sma_20":108.64,"sma_60":106.58,"sma_120":107.58},{"date":"2024-11-18","open":103.93,"high":104.88,"low":103.9,"close":104.51,"volume":939123,"rsi_14":53.14,"sma_20":108.74,"sma_60":106.64,"sma_120":107.59},{"date":"2024-11-19","open":103.61,"high":104.47,"low":103.4,"close":104.28,"volume":559517,"rsi_14":52.56,"sma_20":108.88,"sma_60":106.72,"sma_120":107.59},{"date":"2024-11-20","open":104.13,"high":104.28,"low":103.41,"close":104.12,"volume":368820,"rsi_14":56.34,"sma_20":109.05,"sma_60":106.79,"sma_120":107.57},{"date":"2024-11-21","open":103.92,"high":104.31,"low":103.27,"close":103.96,"volume":500027,"rsi_14":53.64,"sma_20":109.21,"sma_60":106.86,"sma_120":107.56},{"date":"2024-11-22","open":104.31,"high":105.25,"low":104.31,"close":105.21,"volume":430483,"rsi_14":59.8,"sma_20":109.42,"sma_60":106.94,"sma_120":107.56},{"date":"2024-11-25","open":104.68,"high":105.28,"low":104.5,"close":105.09,"volume":591027,"rsi_14":55.17,"sma_20":109.54,"sma_60":106.98,"sma_120":107.57},{"date":"2024-11-26","open":103.99,"high":104.06,"low":103.58,"close":104.0,"volume":667695,"rsi_14":39.7,"sma_20":109.56,"sma_60":107.04,"sma_120":107.56},{"date":"2024-11-27","open":102.48,"high":102.77,"low":101.65,"close":101.93,"volume":278827,"rsi_14":33.78,"sma_20":109.48,"sma_60":107.1,"sma_120":107.54},{"date":"2024-11-29","open":103.02,"high":103.65,"low":102.84,"close":103.61,"volume":105073,"rsi_14":46.98,"sma_20":109.54,"sma_60":107.18,"sma_120":107.52},{"date":"2024-12-02","open":104.76,"high":104.96,"low":104.34,"close":104.83,"volume":338176,"rsi_14":46.35,"sma_20":109.63,"sma_60":107.36,"sma_120":107.52},{"date":"2024-12-03","open":105.66,"high":106.28,"low":105.31,"close":106.2,"volume":622294,"rsi_14":56.22,"sma_20":109.82,"sma_60":107.53,"sma_120":107.53},{"date":"2024-12-04","open":106.45,"high":106.5,"low":105.61,"close":105.96,"volume":199486,"rsi_14":55.4,"sma_20":109.93,"sma_60":107.71,"sma_120":107.55},{"date":"2024-12-05","open":106.12,"high":106.37,"low":105.69,"close":105.87,"volume":213108,"rsi_14":51.9,"sma_20":109.91,"sma_60":107.88,"sma_120":107.57},{"date":"2024-12-06","open":105.48,"high":105.81,"low":105.4,"close":105.67,"volume":216245,"rsi_14":59.45,"sma_20":109.89,"sma_60":108.03,"sma_120":107.6},{"date":"2024-12-09","open":106.12,"high":106.29,"low":105.59,"close":105.75,"volume":795222,"rsi_14":56.27,"sma_20":109.96,"sma_60":108.2,"sma_120":107.62},{"date":"2024-12-10","open":105.93,"high":106.14,"low":105.62,"close":105.83,"volume":360080,"rsi_14":57.92,"sma_20":109.97,"sma_60":108.36,"sma_120":107.64},{"date":"2024-12-11","open":106.87,"high":107.64,"low":106.78,"close":107.49,"volume":427702,"rsi_14":64.92,"sma_20":110.12,"sma_60":108.55,"sma_120":107.68},{"date":"2024-12-12","open":106.39,"high":106.77,"low":106.29,"close":106.59,"volume":447873,"rsi_14":60.92,"sma_20":110.23,"sma_60":108.73,"sma_120":107.7},{"date":"2024-12-13","open":106.29,"high":106.3,"low":105.77,"close":106.19,"volume":601566,"rsi_14":54.38,"sma_20":110.27,"sma_60":108.86,"sma_120":107.71},{"date":"2024-12-16","open":105.78,"high":106.19,"low":105.7,"close":105.9,"volume":579364,"rsi_14":53.56,"sma_20":110.39,"sma_60":108.95,"sma_120":107.71},{"date":"2024-12-17","open":104.84,"high":105.08,"low":104.69,"close":104.88,"volume":148158,"rsi_14":53.88,"sma_20":110.41,"sma_60":109.03,"sma_120":107.7},{"date":"2024-12-18","open":105.38,"high":105.62,"low":103.4,"close":103.63,"volume":578638,"rsi_14":58.09,"sma_20":110.37,"sma_60":109.1,"sma_120":107.66},{"date":"2024-12-19","open":106.14,"high":106.36,"low":105.35,"close":105.62,"volume":759177,"rsi_14":59.31,"sma_20":110.45,"sma_60":109.19,"sma_120":107.65},{"date":"2024-12-20","open":104.16,"high":105.57,"low":104.08,"close":104.92,"volume":284147,"rsi_14":50.42,"sma_20":110.5,"sma_60":109.21,"sma_120":107.61},{"date":"2024-12-23","open":105.33,"high":105.96,"low":104.94,"close":105.92,"volume":261451,"rsi_14":48.56,"sma_20":110.54,"sma_60":109.33,"sma_120":107.58},{"date":"2024-12-24","open":106.13,"high":106.26,"low":106.0,"close":106.13,"volume":97712,"rsi_14":50.82,"sma_20":110.59,"sma_60":109.42,"sma_120":107.54},{"date":"2024-12-26","open":107.57,"high":108.21,"low":107.54,"close":108.08,"volume":194758,"rsi_14":47.26,"sma_20":110.66,"sma_60":109.49,"sma_120":107.51},{"date":"2024-12-27","open":108.83,"high":109.1,"low":108.39,"close":108.64,"volume":303160,"rsi_14":50.74,"sma_20":110.86,"sma_60":109.55,"sma_120":107.48},{"date":"2024-12-30","open":107.92,"high":107.92,"low":107.16,"close":107.58,"volume":355964,"rsi_14":45.96,"sma_20":110.93,"sma_60":109.59,"sma_120":107.41},{"date":"2024-12-31","open":107.34,"high":108.21,"low":107.34,"close":107.85,"volume":527279,"rsi_14":46.81,"sma_20":110.94,"sma_60":109.58,"sma_120":107.37},{"date":"2025-01-02","open":107.68,"high":108.42,"low":107.22,"close":107.87,"volume":255378,"rsi_14":38.49,"sma_20":110.88,"sma_60":109.61,"sma_120":107.33},{"date":"2025-01-03","open":107.08,"high":108.08,"low":107.08,"close":107.94,"volume":169038,"rsi_14":42.49,"sma_20":110.84,"sma_60":109.63,"sma_120":107.3},{"date":"2025-01-06","open":108.25,"high":108.89,"low":108.2,"close":108.35,"volume":1230019,"rsi_14":46.64,"sma_20":110.82,"sma_60":109.65,"sma_120":107.25},{"date":"2025-01-07","open":108.97,"high":109.05,"low":108.01,"close":108.29,"volume":1136821,"rsi_14":47.82,"sma_20":110.81,"sma_60":109.69,"sma_120":107.21},{"date":"2025-01-08","open":107.88,"high":108.25,"low":107.42,"close":108.24,"volume":198236,"rsi_14":53.33,"sma_20":110.79,"sma_60":109.7,"sma_120":107.19},{"date":"2025-01-10","open":105.83,"high":105.98,"low":104.8,"close":104.99,"volume":529038,"rsi_14":43.46,"sma_20":110.61,"sma_60":109.65,"sma_120":107.14},{"date":"2025-01-13","open":103.67,"high":105.38,"low":103.67,"close":105.33,"volume":262375,"rsi_14":32.6,"sma_20":110.35,"sma_60":109.65,"sma_120":107.09},{"date":"2025-01-14","open":105.14,"high":105.77,"low":104.91,"close":105.56,"volume":310320,"rsi_14":37.28,"sma_20":110.15,"sma_60":109.64,"sma_120":107.05},{"date":"2025-01-15","open":105.35,"high":105.76,"low":105.27,"close":105.61,"volume":407592,"rsi_14":29.04,"sma_20":109.98,"sma_60":109.63,"sma_120":107.04},{"date":"2025-01-16","open":104.88,"high":105.01,"low":104.06,"close":104.1,"volume":1152120,"rsi_14":22.28,"sma_20":109.74,"sma_60":109.59,"sma_120":107.03},{"date":"2025-01-17","open":104.97,"high":105.62,"low":104.68,"close":105.32,"volume":268814,"rsi_14":34.77,"sma_20":109.62,"sma_60":109.59,"sma_120":107.02},{"date":"2025-01-21","open":106.08,"high":106.75,"low":105.87,"close":106.75,"volume":472097,"rsi_14":40.53,"sma_20":109.64,"sma_60":109.63,"sma_120":107.02},{"date":"2025-01-22","open":106.81,"high":107.22,"low":106.72,"close":107.14,"volume":415534,"rsi_14":47.63,"sma_20":109.58,"sma_60":109.69,"sma_120":107.02},{"date":"2025-01-23","open":106.97,"high":107.43,"low":106.75,"close":107.43,"volume":244178,"rsi_14":47.74,"sma_20":109.56,"sma_60":109.76,"sma_120":107.02},{"date":"2025-01-24","open":107.78,"high":108.53,"low":107.78,"close":108.3,"volume":183123,"rsi_14":52.12,"sma_20":109.54,"sma_60":109.83,"sma_120":107.07},{"date":"2025-01-27","open":106.25,"high":106.84,"low":106.05,"close":106.7,"volume":914880,"rsi_14":44.69,"sma_20":109.42,"sma_60":109.85,"sma_120":107.18},{"date":"2025-01-28","open":107.76,"high":108.26,"low":107.46,"close":107.95,"volume":484059,"rsi_14":48.4,"sma_20":109.42,"sma_60":109.88,"sma_120":107.34},{"date":"2025-01-29","open":107.84,"high":107.88,"low":107.35,"close":107.52,"volume":207859,"rsi_14":47.01,"sma_20":109.36,"sma_60":109.9,"sma_120":107.49},{"date":"2025-01-30","open":108.44,"high":108.9,"low":108.23,"close":108.63,"volume":266173,"rsi_14":51.4,"sma_20":109.41,"sma_60":109.96,"sma_120":107.62},{"date":"2025-01-31","open":108.99,"high":109.04,"low":107.94,"close":107.95,"volume":182145,"rsi_14":62.95,"sma_20":109.42,"sma_60":110.0,"sma_120":107.72},{"date":"2025-02-03","open":106.18,"high":107.08,"low":105.47,"close":106.37,"volume":690812,"rsi_14":54.14,"sma_20":109.34,"sma_60":110.01,"sma_120":107.81},{"date":"2025-02-04","open":106.82,"high":107.18,"low":106.75,"close":107.11,"volume":275863,"rsi_14":55.88,"sma_20":109.3,"sma_60":110.02,"sma_120":107.91},{"date":"2025-02-05","open":107.07,"high":107.34,"low":106.43,"close":107.26,"volume":302233,"rsi_14":56.24,"sma_20":109.24,"sma_60":109.99,"sma_120":107.98},{"date":"2025-02-06","open":107.26,"high":107.39,"low":106.76,"close":107.09,"volume":272703,"rsi_14":62.51,"sma_20":109.18,"sma_60":109.96,"sma_120":108.04},{"date":"2025-02-07","open":106.99,"high":106.99,"low":105.65,"close":105.8,"volume":382809,"rsi_14":52.0,"sma_20":109.06,"sma_60":109.94,"sma_120":108.06},{"date":"2025-02-10","open":106.71,"high":106.71,"low":106.37,"close":106.57,"volume":230445,"rsi_14":49.18,"sma_20":109.14,"sma_60":109.9,"sma_120":108.09},{"date":"2025-02-11","open":106.38,"high":107.18,"low":106.38,"close":107.17,"volume":158232,"rsi_14":50.13,"sma_20":109.23,"sma_60":109.9,"sma_120":108.12},{"date":"2025-02-12","open":106.45,"high":107.46,"low":106.35,"close":107.35,"volume":251475,"rsi_14":49.66,"sma_20":109.32,"sma_60":109.9,"sma_120":108.17},{"date":"2025-02-13","open":108.49,"high":108.49,"low":107.77,"close":108.05,"volume":223519,"rsi_14":48.87,"sma_20":109.45,"sma_60":109.9,"sma_120":108.21},{"date":"2025-02-14","open":107.74,"high":107.94,"low":107.38,"close":107.7,"volume":173962,"rsi_14":55.03,"sma_20":109.63,"sma_60":109.92,"sma_120":108.25},{"date":"2025-02-18","open":107.99,"high":108.47,"low":107.86,"close":108.43,"volume":381335,"rsi_14":52.53,"sma_20":109.79,"sma_60":109.94,"sma_120":108.29},{"date":"2025-02-19","open":107.29,"high":107.45,"low":107.01,"close":107.31,"volume":596839,"rsi_14":48.99,"sma_20":109.82,"sma_60":109.94,"sma_120":108.33},{"date":"2025-02-20","open":106.61,"high":106.7,"low":105.77,"close":106.23,"volume":864651,"rsi_14":38.13,"sma_20":109.77,"sma_60":109.93,"sma_120":108.36},{"date":"2025-02-21","open":106.66,"high":106.74,"low":104.82,"close":105.12,"volume":685924,"rsi_14":36.61,"sma_20":109.66,"sma_60":109.91,"sma_120":108.38},{"date":"2025-02-24","open":105.5,"high":105.52,"low":104.57,"close":105.13,"volume":525325,"rsi_14":43.09,"sma_20":109.49,"sma_60":109.86,"sma_120":108.4},{"date":"2025-02-25","open":106.71,"high":106.86,"low":105.58,"close":106.06,"volume":586005,"rsi_14":44.3,"sma_20":109.46,"sma_60":109.83,"sma_120":108.4},{"date":"2025-02-26","open":106.4,"high":106.98,"low":105.73,"close":105.89,"volume":526522,"rsi_14":42.55,"sma_20":109.36,"sma_60":109.81,"sma_120":108.42},{"date":"2025-02-27","open":107.45,"high":107.63,"low":106.3,"close":106.39,"volume":515634,"rsi_14":46.35,"sma_20":109.3,"sma_60":109.84,"sma_120":108.47},{"date":"2025-02-28","open":105.69,"high":106.44,"low":105.27,"close":106.18,"volume":821019,"rsi_14":52.26,"sma_20":109.17,"sma_60":109.84,"sma_120":108.51},{"date":"2025-03-03","open":108.47,"high":108.75,"low":106.26,"close":106.69,"volume":578424,"rsi_14":50.72,"sma_20":109.11,"sma_60":109.82,"sma_120":108.59},{"date":"2025-03-04","open":105.2,"high":106.96,"low":104.08,"close":105.56,"volume":773501,"rsi_14":40.79,"sma_20":109.07,"sma_60":109.76,"sma_120":108.64},{"date":"2025-03-05","open":106.64,"high":108.13,"low":106.56,"close":107.83,"volume":687255,"rsi_14":52.22,"sma_20":109.1,"sma_60":109.75,"sma_120":108.73},{"date":"2025-03-06","open":107.01,"high":107.94,"low":106.52,"close":106.7,"volume":702907,"rsi_14":43.99,"sma_20":109.08,"sma_60":109.71,"sma_120":108.79},{"date":"2025-03-07","open":106.44,"high":107.89,"low":105.99,"close":107.76,"volume":411126,"rsi_14":50.25,"sma_20":109.11,"sma_60":109.7,"sma_120":108.86},{"date":"2025-03-10","open":105.26,"high":105.89,"low":104.5,"close":105.07,"volume":691704,"rsi_14":37.95,"sma_20":109.07,"sma_60":109.64,"sma_120":108.92},{"date":"2025-03-11","open":105.12,"high":105.38,"low":103.62,"close":104.71,"volume":641411,"rsi_14":40.12,"sma_20":108.98,"sma_60":109.57,"sma_120":108.97},{"date":"2025-03-12","open":107.02,"high":107.21,"low":106.09,"close":106.92,"volume":421777,"rsi_14":52.43,"sma_20":108.97,"sma_60":109.52,"sma_120":109.04},{"date":"2025-03-13","open":106.76,"high":107.11,"low":105.97,"close":106.39,"volume":324955,"rsi_14":54.64,"sma_20":108.92,"sma_60":109.46,"sma_120":109.1},{"date":"2025-03-14","open":108.0,"high":108.9,"low":107.85,"close":108.76,"volume":434480,"rsi_14":61.29,"sma_20":108.95,"sma_60":109.46,"sma_120":109.16},{"date":"2025-03-17","open":109.54,"high":110.84,"low":109.52,"close":110.72,"volume":557476,"rsi_14":63.64,"sma_20":109.11,"sma_60":109.49,"sma_120":109.22},{"date":"2025-03-18","open":110.5,"high":110.86,"low":110.16,"close":110.63,"volume":525144,"rsi_14":63.89,"sma_20":109.22,"sma_60":109.54,"sma_120":109.29},{"date":"2025-03-19","open":111.37,"high":112.04,"low":111.33,"close":111.8,"volume":685280,"rsi_14":65.27,"sma_20":109.45,"sma_60":109.64,"sma_120":109.37},{"date":"2025-03-20","open":110.01,"high":111.25,"low":110.01,"close":111.17,"volume":268454,"rsi_14":63.79,"sma_20":109.7,"sma_60":109.68,"sma_120":109.44},{"date":"2025-03-21","open":110.84,"high":111.55,"low":110.8,"close":111.53,"volume":345372,"rsi_14":63.47,"sma_20":110.03,"sma_60":109.75,"sma_120":109.48},{"date":"2025-03-24","open":111.22,"high":111.94,"low":111.2,"close":111.93,"volume":476741,"rsi_14":68.46,"sma_20":110.38,"sma_60":109.8,"sma_120":109.57},{"date":"2025-03-25","open":111.59,"high":112.26,"low":111.33,"close":112.21,"volume":184996,"rsi_14":64.36,"sma_20":110.69,"sma_60":109.86,"sma_120":109.64},{"date":"2025-03-26","open":111.92,"high":112.1,"low":111.35,"close":111.54,"volume":388189,"rsi_14":66.36,"sma_20":110.98,"sma_60":109.92,"sma_120":109.71},{"date":"2025-03-27","open":111.48,"high":111.8,"low":111.05,"close":111.49,"volume":327598,"rsi_14":63.52,"sma_20":111.24,"sma_60":109.97,"sma_120":109.76},{"date":"2025-03-28","open":109.6,"high":109.69,"low":108.28,"close":108.42,"volume":411254,"rsi_14":61.81,"sma_20":111.35,"sma_60":109.98,"sma_120":109.79},{"date":"2025-03-31","open":106.97,"high":107.94,"low":106.35,"close":107.74,"volume":401106,"rsi_14":60.47,"sma_20":111.41,"sma_60":109.98,"sma_120":109.78},{"date":"2025-04-01","open":106.34,"high":107.18,"low":105.42,"close":106.83,"volume":656911,"rsi_14":49.67,"sma_20":111.47,"sma_60":109.96,"sma_120":109.78},{"date":"2025-04-02","open":105.35,"high":107.27,"low":105.29,"close":107.18,"volume":237623,"rsi_14":53.01,"sma_20":111.44,"sma_60":109.95,"sma_120":109.79},{"date":"2025-04-03","open":101.16,"high":101.35,"low":99.39,"close":100.0,"volume":1232681,"rsi_14":25.38,"sma_20":111.1,"sma_60":109.81,"sma_120":109.73},{"date":"2025-04-04","open":94.85,"high":95.52,"low":92.6,"close":93.95,"volume":1730711,"rsi_14":11.67,"sma_20":110.39,"sma_60":109.56,"sma_120":109.62},{"date":"2025-04-07","open":89.55,"high":95.98,"low":89.55,"close":94.0,"volume":2451695,"rsi_14":11.92,"sma_20":109.83,"sma_60":109.32,"sma_120":109.51},{"date":"2025-04-08","open":97.88,"high":98.48,"low":92.5,"close":93.62,"volume":936168,"rsi_14":6.79,"sma_20":109.26,"sma_60":109.12,"sma_120":109.39},{"date":"2025-04-09","open":91.5,"high":102.02,"low":91.34,"close":101.7,"volume":1324603,"rsi_14":33.37,"sma_20":108.99,"sma_60":109.06,"sma_120":109.36},{"date":"2025-04-10","open":97.12,"high":97.43,"low":93.38,"close":95.87,"volume":821063,"rsi_14":26.95,"sma_20":108.45,"sma_60":108.9,"sma_120":109.27},{"date":"2025-04-11","open":94.66,"high":97.8,"low":94.61,"close":97.66,"volume":669293,"rsi_14":29.82,"sma_20":107.89,"sma_60":108.76,"sma_120":109.2},{"date":"2025-04-14","open":98.99,"high":99.35,"low":97.99,"close":98.84,"volume":734861,"rsi_14":31.56,"sma_20":107.28,"sma_60":108.67,"sma_120":109.13},{"date":"2025-04-15","open":99.22,"high":100.11,"low":99.22,"close":99.78,"volume":273623,"rsi_14":33.9,"sma_20":106.72,"sma_60":108.58,"sma_120":109.08},{"date":"2025-04-16","open":98.8,"high":99.53,"low":97.46,"close":98.12,"volume":298051,"rsi_14":32.47,"sma_20":106.03,"sma_60":108.43,"sma_120":109.03},{"date":"2025-04-17","open":100.21,"high":101.32,"low":100.12,"close":100.5,"volume":461361,"rsi_14":39.42,"sma_20":105.48,"sma_60":108.32,"sma_120":109.01},{"date":"2025-04-21","open":99.55,"high":99.55,"low":97.9,"close":98.79,"volume":293519,"rsi_14":38.37,"sma_20":104.83,"sma_60":108.17,"sma_120":108.96},{"date":"2025-04-22","open":100.34,"high":101.79,"low":100.34,"close":101.55,"volume":299228,"rsi_14":43.45,"sma_20":104.3,"sma_60":108.06,"sma_120":108.94},{"date":"2025-04-23","open":102.69,"high":103.85,"low":102.62,"close":103.26,"volume":544571,"rsi_14":45.31,"sma_20":103.84,"sma_60":108.0,"sma_120":108.93},{"date":"2025-04-24","open":103.11,"high":104.22,"low":102.71,"close":104.09,"volume":151746,"rsi_14":55.8,"sma_20":103.46,"sma_60":107.93,"sma_120":108.91},{"date":"2025-04-25","open":104.68,"high":105.52,"low":104.45,"close":105.48,"volume":1510779,"rsi_14":68.79,"sma_20":103.15,"sma_60":107.9,"sma_120":108.9},{"date":"2025-04-28","open":105.85,"high":106.25,"low":105.26,"close":105.76,"volume":573902,"rsi_14":69.02,"sma_20":103.02,"sma_60":107.85,"sma_120":108.9},{"date":"2025-04-29","open":105.79,"high":106.72,"low":105.75,"close":106.59,"volume":690739,"rsi_14":70.68,"sma_20":102.96,"sma_60":107.83,"sma_120":108.91},{"date":"2025-04-30","open":105.34,"high":106.34,"low":104.74,"close":106.25,"volume":385838,"rsi_14":59.63,"sma_20":102.93,"sma_60":107.82,"sma_120":108.92},{"date":"2025-05-01","open":107.18,"high":108.03,"low":106.88,"close":107.42,"volume":319254,"rsi_14":80.45,"sma_20":102.94,"sma_60":107.83,"sma_120":108.93},{"date":"2025-05-02","open":107.05,"high":108.1,"low":106.63,"close":108.01,"volume":239513,"rsi_14":79.13,"sma_20":103.35,"sma_60":107.84,"sma_120":108.92},{"date":"2025-05-05","open":107.59,"high":108.37,"low":107.55,"close":107.88,"volume":316589,"rsi_14":77.05,"sma_20":104.06,"sma_60":107.85,"sma_120":108.91},{"date":"2025-05-06","open":107.12,"high":107.74,"low":106.91,"close":107.04,"volume":270585,"rsi_14":71.85,"sma_20":104.73,"sma_60":107.88,"sma_120":108.91},{"date":"2025-05-07","open":106.83,"high":107.4,"low":106.45,"close":107.0,"volume":233311,"rsi_14":79.63,"sma_20":105.41,"sma_60":107.88,"sma_120":108.89},{"date":"2025-05-08","open":107.68,"high":108.74,"low":107.32,"close":108.2,"volume":564558,"rsi_14":77.9,"sma_20":105.74,"sma_60":107.9,"sma_120":108.9},{"date":"2025-05-09","open":108.21,"high":108.68,"low":107.76,"close":108.19,"volume":284058,"rsi_14":88.78,"sma_20":106.37,"sma_60":107.91,"sma_120":108.91},{"date":"2025-05-12","open":110.76,"high":111.65,"low":110.56,"close":111.6,"volume":240519,"rsi_14":89.35,"sma_20":107.09,"sma_60":107.98,"sma_120":108.94},{"date":"2025-05-13","open":110.2,"high":110.58,"low":109.82,"close":110.15,"volume":542977,"rsi_14":77.54,"sma_20":107.67,"sma_60":108.02,"sma_120":108.97},{"date":"2025-05-14","open":109.28,"high":109.5,"low":107.98,"close":108.32,"volume":586121,"rsi_14":65.65,"sma_20":108.1,"sma_60":108.02,"sma_120":108.98},{"date":"2025-05-15","open":108.56,"high":108.96,"low":108.33,"close":108.85,"volume":358737,"rsi_14":63.31,"sma_20":108.65,"sma_60":108.04,"sma_120":108.99},{"date":"2025-05-16","open":109.01,"high":109.6,"low":108.85,"close":109.56,"volume":319015,"rsi_14":64.55,"sma_20":109.11,"sma_60":108.1,"sma_120":109.02},{"date":"2025-05-19","open":108.22,"high":109.02,"low":108.08,"close":108.92,"volume":423081,"rsi_14":59.03,"sma_20":109.63,"sma_60":108.16,"sma_120":109.03},{"date":"2025-05-20","open":109.11,"high":109.5,"low":108.97,"close":109.31,"volume":546690,"rsi_14":61.83,"sma_20":110.03,"sma_60":108.23,"sma_120":109.05},{"date":"2025-05-21","open":108.65,"high":109.03,"low":107.83,"close":108.04,"volume":312556,"rsi_14":52.36,"sma_20":110.27,"sma_60":108.27,"sma_120":109.05},{"date":"2025-05-22","open":107.73,"high":108.67,"low":107.63,"close":108.14,"volume":478709,"rsi_14":50.55,"sma_20":110.48,"sma_60":108.31,"sma_120":109.06},{"date":"2025-05-23","open":107.1,"high":108.29,"low":107.1,"close":108.16,"volume":249142,"rsi_14":51.14,"sma_20":110.62,"sma_60":108.34,"sma_120":109.09},{"date":"2025-05-27","open":111.13,"high":112.12,"low":110.52,"close":112.12,"volume":508975,"rsi_14":66.33,"sma_20":110.94,"sma_60":108.44,"sma_120":109.14},{"date":"2025-05-28","open":110.92,"high":111.04,"low":109.58,"close":110.7,"volume":280944,"rsi_14":60.9,"sma_20":111.15,"sma_60":108.51,"sma_120":109.16},{"date":"2025-05-29","open":110.92,"high":111.14,"low":110.15,"close":110.76,"volume":339016,"rsi_14":58.1,"sma_20":111.38,"sma_60":108.59,"sma_120":109.18},{"date":"2025-05-30","open":111.17,"high":111.38,"low":110.38,"close":111.16,"volume":555488,"rsi_14":59.17,"sma_20":111.57,"sma_60":108.65,"sma_120":109.2},{"date":"2025-06-02","open":110.8,"high":111.49,"low":110.26,"close":111.44,"volume":394058,"rsi_14":49.4,"sma_20":111.75,"sma_60":108.73,"sma_120":109.22},{"date":"2025-06-03","open":110.84,"high":111.4,"low":110.75,"close":111.3,"volume":391333,"rsi_14":54.9,"sma_20":111.92,"sma_60":108.79,"sma_120":109.25},{"date":"2025-06-04","open":110.61,"high":110.84,"low":110.08,"close":110.26,"volume":471466,"rsi_14":58.81,"sma_20":112.09,"sma_60":108.88,"sma_120":109.26},{"date":"2025-06-05","open":109.75,"high":110.26,"low":109.26,"close":109.91,"volume":354432,"rsi_14":54.93,"sma_20":112.24,"sma_60":108.97,"sma_120":109.27},{"date":"2025-06-06","open":111.53,"high":111.77,"low":111.3,"close":111.51,"volume":222320,"rsi_14":58.33,"sma_20":112.41,"sma_60":109.05,"sma_120":109.28},{"date":"2025-06-09","open":111.24,"high":111.4,"low":111.05,"close":111.05,"volume":252226,"rsi_14":59.27,"sma_20":112.55,"sma_60":109.13,"sma_120":109.3},{"date":"2025-06-10","open":111.08,"high":111.32,"low":110.89,"close":111.24,"volume":239488,"rsi_14":58.56,"sma_20":112.53,"sma_60":109.17,"sma_120":109.31},{"date":"2025-06-11","open":111.55,"high":111.64,"low":110.84,"close":110.89,"volume":203017,"rsi_14":63.75,"sma_20":112.57,"sma_60":109.17,"sma_120":109.33},{"date":"2025-06-12","open":110.67,"high":111.14,"low":110.52,"close":110.88,"volume":239665,"rsi_14":63.31,"sma_20":112.7,"sma_60":109.18,"sma_120":109.36},{"date":"2025-06-13","open":110.22,"high":110.71,"low":109.82,"close":110.12,"volume":279301,"rsi_14":58.87,"sma_20":112.77,"sma_60":109.15,"sma_120":109.39},{"date":"2025-06-16","open":110.52,"high":111.12,"low":110.48,"close":111.06,"volume":233706,"rsi_14":43.35,"sma_20":112.85,"sma_60":109.15,"sma_120":109.41},{"date":"2025-06-17","open":110.3,"high":110.58,"low":109.98,"close":110.14,"volume":224327,"rsi_14":46.28,"sma_20":112.91,"sma_60":109.12,"sma_120":109.44},{"date":"2025-06-18","open":111.09,"high":111.54,"low":110.72,"close":111.17,"volume":251597,"rsi_14":52.42,"sma_20":113.0,"sma_60":109.11,"sma_120":109.46},{"date":"2025-06-20","open":110.48,"high":110.55,"low":110.02,"close":110.21,"volume":288418,"rsi_14":44.7,"sma_20":113.11,"sma_60":109.08,"sma_120":109.47},{"date":"2025-06-23","open":110.21,"high":110.5,"low":109.59,"close":110.45,"volume":465685,"rsi_14":44.52,"sma_20":113.23,"sma_60":109.06,"sma_120":109.49},{"date":"2025-06-24","open":110.26,"high":110.48,"low":109.99,"close":110.43,"volume":236653,"rsi_14":45.1,"sma_20":113.35,"sma_60":109.04,"sma_120":109.5},{"date":"2025-06-25","open":111.19,"high":111.2,"low":110.33,"close":110.44,"volume":676670,"rsi_14":43.85,"sma_20":113.2,"sma_60":109.05,"sma_120":109.52},{"date":"2025-06-26","open":111.59,"high":112.13,"low":111.4,"close":112.13,"volume":395909,"rsi_14":54.25,"sma_20":113.2,"sma_60":109.1,"sma_120":109.54},{"date":"2025-06-27","open":113.99,"high":114.51,"low":113.82,"close":114.34,"volume":232668,"rsi_14":56.68,"sma_20":113.31,"sma_60":109.21,"sma_120":109.58},{"date":"2025-06-30","open":113.23,"high":113.37,"low":112.82,"close":113.08,"volume":268401,"rsi_14":52.93,"sma_20":113.34,"sma_60":109.29,"sma_120":109.62},{"date":"2025-07-01","open":112.09,"high":112.77,"low":112.09,"close":112.3,"volume":212924,"rsi_14":48.9,"sma_20":113.32,"sma_60":109.47,"sma_120":109.64},{"date":"2025-07-02","open":112.3,"high":112.51,"low":111.99,"close":112.2,"volume":222583,"rsi_14":49.92,"sma_20":113.3,"sma_60":109.76,"sma_120":109.66},{"date":"2025-07-03","open":113.56,"high":114.06,"low":113.41,"close":113.92,"volume":344319,"rsi_14":56.1,"sma_20":113.42,"sma_60":110.08,"sma_120":109.7},{"date":"2025-07-07","open":112.56,"high":112.92,"low":111.52,"close":111.77,"volume":1049134,"rsi_14":51.06,"sma_20":113.44,"sma_60":110.36,"sma_120":109.74},{"date":"2025-07-08","open":112.78,"high":113.11,"low":112.62,"close":112.85,"volume":400534,"rsi_14":51.46,"sma_20":113.44,"sma_60":110.53,"sma_120":109.8},{"date":"2025-07-09","open":113.08,"high":113.16,"low":112.67,"close":113.16,"volume":139936,"rsi_14":55.7,"sma_20":113.48,"sma_60":110.8,"sma_120":109.85},{"date":"2025-07-10","open":112.62,"high":112.91,"low":112.49,"close":112.89,"volume":85589,"rsi_14":51.33,"sma_20":113.5,"sma_60":111.04,"sma_120":109.9},{"date":"2025-07-11","open":112.92,"high":113.18,"low":112.73,"close":113.06,"volume":187381,"rsi_14":55.74,"sma_20":113.54,"sma_60":111.26,"sma_120":109.97},{"date":"2025-07-14","open":113.15,"high":113.69,"low":113.05,"close":113.63,"volume":335534,"rsi_14":56.77,"sma_20":113.61,"sma_60":111.47,"sma_120":110.03},{"date":"2025-07-15","open":113.79,"high":113.8,"low":113.29,"close":113.39,"volume":246416,"rsi_14":55.88,"sma_20":113.71,"sma_60":111.71,"sma_120":110.07},{"date":"2025-07-16","open":113.28,"high":113.49,"low":111.81,"close":113.01,"volume":373252,"rsi_14":59.94,"sma_20":113.74,"sma_60":111.9,"sma_120":110.11},{"date":"2025-07-17","open":113.67,"high":114.43,"low":113.46,"close":114.12,"volume":274449,"rsi_14":58.05,"sma_20":113.88,"sma_60":112.14,"sma_120":110.15},{"date":"2025-07-18","open":113.5,"high":113.91,"low":113.13,"close":113.4,"volume":602516,"rsi_14":45.68,"sma_20":113.92,"sma_60":112.32,"sma_120":110.19},{"date":"2025-07-21","open":113.45,"high":113.97,"low":112.91,"close":113.57,"volume":283877,"rsi_14":52.48,"sma_20":114.02,"sma_60":112.47,"sma_120":110.23},{"date":"2025-07-22","open":113.69,"high":113.8,"low":113.33,"close":113.77,"volume":292241,"rsi_14":57.96,"sma_20":114.12,"sma_60":112.61,"sma_120":110.27},{"date":"2025-07-23","open":118.77,"high":119.51,"low":118.73,"close":119.12,"volume":1289262,"rsi_14":73.92,"sma_20":114.5,"sma_60":112.82,"sma_120":110.36},{"date":"2025-07-24","open":119.54,"high":119.85,"low":119.35,"close":119.62,"volume":834007,"rsi_14":71.5,"sma_20":114.96,"sma_60":113.03,"sma_120":110.44},{"date":"2025-07-25","open":118.47,"high":118.73,"low":118.27,"close":118.71,"volume":217259,"rsi_14":79.01,"sma_20":115.29,"sma_60":113.21,"sma_120":110.52},{"date":"2025-07-28","open":117.79,"high":117.81,"low":117.06,"close":117.6,"volume":193963,"rsi_14":69.77,"sma_20":115.46,"sma_60":113.38,"sma_120":110.6},{"date":"2025-07-29","open":117.38,"high":117.47,"low":116.67,"close":116.74,"volume":159180,"rsi_14":64.22,"sma_20":115.64,"sma_60":113.52,"sma_120":110.67},{"date":"2025-07-30","open":117.84,"high":118.04,"low":117.22,"close":117.61,"volume":294589,"rsi_14":67.95,"sma_20":115.91,"sma_60":113.66,"sma_120":110.75},{"date":"2025-07-31","open":118.53,"high":118.53,"low":117.55,"close":118.12,"volume":322950,"rsi_14":68.75,"sma_20":116.21,"sma_60":113.81,"sma_120":110.83},{"date":"2025-08-01","open":116.92,"high":117.18,"low":115.5,"close":116.32,"volume":367601,"rsi_14":59.14,"sma_20":116.33,"sma_60":113.94,"sma_120":110.91},{"date":"2025-08-04","open":117.23,"high":117.76,"low":117.09,"close":117.7,"volume":425331,"rsi_14":63.57,"sma_20":116.63,"sma_60":114.1,"sma_120":110.99},{"date":"2025-08-05","open":118.02,"high":118.35,"low":117.5,"close":117.99,"volume":152959,"rsi_14":65.77,"sma_20":116.89,"sma_60":114.25,"sma_120":111.07},{"date":"2025-08-06","open":119.05,"high":119.58,"low":118.94,"close":119.44,"volume":299349,"rsi_14":66.48,"sma_20":117.21,"sma_60":114.41,"sma_120":111.16},{"date":"2025-08-07","open":120.45,"high":120.7,"low":119.75,"close":119.87,"volume":196293,"rsi_14":70.44,"sma_20":117.56,"sma_60":114.53,"sma_120":111.25},{"date":"2025-08-08","open":121.79,"high":122.42,"low":121.62,"close":122.2,"volume":211740,"rsi_14":73.98,"sma_20":118.02,"sma_60":114.71,"sma_120":111.36},{"date":"2025-08-11","open":122.38,"high":122.56,"low":122.16,"close":122.29,"volume":193244,"rsi_14":73.82,"sma_20":118.46,"sma_60":114.92,"sma_120":111.47},{"date":"2025-08-12","open":123.45,"high":124.03,"low":122.97,"close":123.91,"volume":528875,"rsi_14":66.92,"sma_20":118.99,"sma_60":115.16,"sma_120":111.6},{"date":"2025-08-13","open":123.4,"high":123.55,"low":123.1,"close":123.55,"volume":1434910,"rsi_14":64.01,"sma_20":119.52,"sma_60":115.37,"sma_120":111.73},{"date":"2025-08-14","open":122.6,"high":123.15,"low":122.56,"close":123.08,"volume":180415,"rsi_14":66.06,"sma_20":119.97,"sma_60":115.59,"sma_120":111.87},{"date":"2025-08-15","open":124.55,"high":124.67,"low":124.12,"close":124.56,"volume":856376,"rsi_14":74.95,"sma_20":120.54,"sma_60":115.82,"sma_120":112.03},{"date":"2025-08-18","open":125.04,"high":125.36,"low":124.84,"close":125.16,"volume":321483,"rsi_14":80.77,"sma_20":121.12,"sma_60":116.09,"sma_120":112.18},{"date":"2025-08-19","open":125.32,"high":125.42,"low":124.76,"close":124.95,"volume":167828,"rsi_14":78.19,"sma_20":121.69,"sma_60":116.35,"sma_120":112.33},{"date":"2025-08-20","open":124.68,"high":124.68,"low":123.9,"close":124.49,"volume":167548,"rsi_14":74.52,"sma_20":121.96,"sma_60":116.6,"sma_120":112.47},{"date":"2025-08-21","open":123.92,"high":124.45,"low":123.86,"close":124.25,"volume":158644,"rsi_14":84.74,"sma_20":122.19,"sma_60":116.78,"sma_120":112.61},{"date":"2025-08-22","open":124.82,"high":125.57,"low":124.77,"close":125.1,"volume":297883,"rsi_14":84.0,"sma_20":122.52,"sma_60":117.0,"sma_120":112.75},{"date":"2025-08-25","open":124.82,"high":125.02,"low":124.46,"close":124.55,"volume":178165,"rsi_14":79.4,"sma_20":122.87,"sma_60":117.21,"sma_120":112.9},{"date":"2025-08-26","open":123.78,"high":124.28,"low":123.71,"close":124.2,"volume":158579,"rsi_14":73.69,"sma_20":123.24,"sma_60":117.41,"sma_120":113.03},{"date":"2025-08-27","open":123.47,"high":123.87,"low":123.31,"close":123.75,"volume":161906,"rsi_14":69.29,"sma_20":123.55,"sma_60":117.59,"sma_120":113.16},{"date":"2025-08-28","open":124.64,"high":124.74,"low":124.28,"close":124.35,"volume":419683,"rsi_14":62.9,"sma_20":123.87,"sma_60":117.79,"sma_120":113.29},{"date":"2025-08-29","open":123.59,"high":123.59,"low":122.85,"close":123.14,"volume":275177,"rsi_14":54.51,"sma_20":124.21,"sma_60":117.99,"sma_120":113.43},{"date":"2025-09-02","open":123.73,"high":124.59,"low":123.24,"close":124.5,"volume":216666,"rsi_14":53.18,"sma_20":124.56,"sma_60":118.21,"sma_120":113.59},{"date":"2025-09-03","open":124.21,"high":124.42,"low":123.61,"close":124.05,"volume":190048,"rsi_14":52.73,"sma_20":124.86,"sma_60":118.4,"sma_120":113.72},{"date":"2025-09-04","open":124.71,"high":125.62,"low":124.62,"close":125.58,"volume":161932,"rsi_14":62.09,"sma_20":125.17,"sma_60":118.62,"sma_120":113.87},{"date":"2025-09-05","open":126.33,"high":126.8,"low":125.15,"close":125.89,"volume":666655,"rsi_14":57.3,"sma_20":125.48,"sma_60":118.84,"sma_120":114.01},{"date":"2025-09-08","open":127.97,"high":128.62,"low":127.68,"close":128.51,"volume":663966,"rsi_14":65.01,"sma_20":125.8,"sma_60":119.12,"sma_120":114.15},{"date":"2025-09-09","open":126.14,"high":127.18,"low":126.12,"close":127.11,"volume":474117,"rsi_14":58.72,"sma_20":126.04,"sma_60":119.37,"sma_120":114.27},{"date":"2025-09-10","open":127.18,"high":127.59,"low":126.65,"close":126.98,"volume":135167,"rsi_14":60.36,"sma_20":126.19,"sma_60":119.63,"sma_120":114.39},{"date":"2025-09-11","open":127.56,"high":128.33,"low":127.45,"close":128.03,"volume":411666,"rsi_14":64.71,"sma_20":126.42,"sma_60":119.89,"sma_120":114.52},{"date":"2025-09-12","open":127.49,"high":127.56,"low":127.2,"close":127.33,"volume":141196,"rsi_14":58.77,"sma_20":126.64,"sma_60":120.16,"sma_120":114.64},{"date":"2025-09-15","open":127.33,"high":128.12,"low":127.29,"close":128.12,"volume":259581,"rsi_14":63.81,"sma_20":126.82,"sma_60":120.43,"sma_120":114.77},{"date":"2025-09-16","open":127.66,"high":127.9,"low":127.23,"close":127.61,"volume":390131,"rsi_14":63.04,"sma_20":126.94,"sma_60":120.7,"sma_120":114.89},{"date":"2025-09-17","open":127.04,"high":127.56,"low":126.83,"close":127.28,"volume":182001,"rsi_14":63.57,"sma_20":127.06,"sma_60":120.96,"sma_120":115.01},{"date":"2025-09-18","open":128.22,"high":128.82,"low":128.11,"close":128.64,"volume":229250,"rsi_14":65.61,"sma_20":127.27,"sma_60":121.24,"sma_120":115.14},{"date":"2025-09-19","open":127.91,"high":127.99,"low":127.5,"close":127.71,"volume":224840,"rsi_14":66.96,"sma_20":127.44,"sma_60":121.53,"sma_120":115.29},{"date":"2025-09-22","open":128.03,"high":128.53,"low":128.01,"close":128.36,"volume":118102,"rsi_14":65.12,"sma_20":127.61,"sma_60":121.81,"sma_120":115.45},{"date":"2025-09-23","open":128.42,"high":128.83,"low":128.04,"close":128.14,"volume":245390,"rsi_14":66.3,"sma_20":127.79,"sma_60":122.04,"sma_120":115.62},{"date":"2025-09-24","open":128.75,"high":128.96,"low":128.35,"close":128.51,"volume":299143,"rsi_14":62.9,"sma_20":128.01,"sma_60":122.3,"sma_120":115.79},{"date":"2025-09-25","open":128.08,"high":128.68,"low":127.85,"close":128.58,"volume":294726,"rsi_14":61.46,"sma_20":128.24,"sma_60":122.57,"sma_120":116.02},{"date":"2025-09-26","open":128.64,"high":128.96,"low":128.37,"close":128.61,"volume":184844,"rsi_14":49.77,"sma_20":128.45,"sma_60":122.84,"sma_120":116.3},{"date":"2025-09-29","open":127.85,"high":127.98,"low":127.55,"close":127.78,"volume":243303,"rsi_14":53.35,"sma_20":128.68,"sma_60":123.07,"sma_120":116.58},{"date":"2025-09-30","open":126.66,"high":126.89,"low":126.26,"close":126.84,"volume":282768,"rsi_14":48.42,"sma_20":128.79,"sma_60":123.33,"sma_120":116.84},{"date":"2025-10-01","open":126.09,"high":126.36,"low":125.58,"close":125.74,"volume":1166656,"rsi_14":36.28,"sma_20":128.87,"sma_60":123.54,"sma_120":117.04},{"date":"2025-10-02","open":126.19,"high":126.32,"low":125.62,"close":125.99,"volume":292054,"rsi_14":41.2,"sma_20":128.88,"sma_60":123.75,"sma_120":117.28},{"date":"2025-10-03","open":127.94,"high":128.69,"low":127.88,"close":128.41,"volume":158441,"rsi_14":50.74,"sma_20":129.0,"sma_60":124.01,"sma_120":117.53},{"date":"2025-10-06","open":131.46,"high":132.32,"low":131.28,"close":131.93,"volume":368309,"rsi_14":66.03,"sma_20":129.17,"sma_60":124.33,"sma_120":117.79},{"date":"2025-10-07","open":131.5,"high":131.97,"low":131.12,"close":131.57,"volume":1343691,"rsi_14":65.88,"sma_20":129.39,"sma_60":124.63,"sma_120":118.05},{"date":"2025-10-08","open":132.05,"high":132.19,"low":131.86,"close":132.08,"volume":447510,"rsi_14":63.5,"sma_20":129.64,"sma_60":124.94,"sma_120":118.33},{"date":"2025-10-09","open":132.16,"high":132.39,"low":131.53,"close":131.71,"volume":1587977,"rsi_14":66.58,"sma_20":129.82,"sma_60":125.25,"sma_120":118.58},{"date":"2025-10-10","open":128.71,"high":129.0,"low":125.63,"close":126.01,"volume":1327933,"rsi_14":42.56,"sma_20":129.74,"sma_60":125.45,"sma_120":118.79},{"date":"2025-10-13","open":127.24,"high":127.89,"low":126.87,"close":127.77,"volume":715555,"rsi_14":48.62,"sma_20":129.72,"sma_60":125.69,"sma_120":119.0},{"date":"2025-10-14","open":127.46,"high":129.11,"low":127.3,"close":128.53,"volume":436060,"rsi_14":49.68,"sma_20":129.76,"sma_60":125.94,"sma_120":119.21},{"date":"2025-10-15","open":130.04,"high":130.44,"low":129.23,"close":129.8,"volume":565785,"rsi_14":53.07,"sma_20":129.88,"sma_60":126.21,"sma_120":119.41},{"date":"2025-10-16","open":130.04,"high":130.09,"low":128.63,"close":129.05,"volume":370837,"rsi_14":51.06,"sma_20":129.89,"sma_60":126.37,"sma_120":119.6},{"date":"2025-10-17","open":129.47,"high":130.05,"low":129.24,"close":129.92,"volume":201167,"rsi_14":55.19,"sma_20":130.0,"sma_60":126.54,"sma_120":119.79},{"date":"2025-10-20","open":131.61,"high":132.16,"low":131.56,"close":132.05,"volume":284736,"rsi_14":61.95,"sma_20":130.18,"sma_60":126.77,"sma_120":119.99},{"date":"2025-10-21","open":131.78,"high":132.15,"low":131.28,"close":131.64,"volume":799415,"rsi_14":63.99,"sma_20":130.35,"sma_60":127.0,"sma_120":120.19},{"date":"2025-10-22","open":132.14,"high":132.22,"low":130.77,"close":131.91,"volume":523876,"rsi_14":64.02,"sma_20":130.51,"sma_60":127.25,"sma_120":120.39},{"date":"2025-10-23","open":131.93,"high":132.84,"low":131.93,"close":132.45,"volume":725596,"rsi_14":60.5,"sma_20":130.7,"sma_60":127.5,"sma_120":120.58},{"date":"2025-10-24","open":133.0,"high":133.26,"low":132.89,"close":132.93,"volume":445376,"rsi_14":53.09,"sma_20":130.92,"sma_60":127.75,"sma_120":120.78},{"date":"2025-10-27","open":134.65,"high":135.17,"low":134.45,"close":134.57,"volume":393305,"rsi_14":58.59,"sma_20":131.27,"sma_60":128.05,"sma_120":121.0},{"date":"2025-10-28","open":133.69,"high":133.92,"low":133.11,"close":133.63,"volume":281918,"rsi_14":54.32,"sma_20":131.61,"sma_60":128.32,"sma_120":121.21},{"date":"2025-10-29","open":132.27,"high":133.16,"low":131.96,"close":132.74,"volume":1479566,"rsi_14":52.8,"sma_20":131.96,"sma_60":128.56,"sma_120":121.41},{"date":"2025-10-30","open":134.23,"high":134.87,"low":134.0,"close":134.29,"volume":355416,"rsi_14":79.07,"sma_20":132.38,"sma_60":128.81,"sma_120":121.61},{"date":"2025-10-31","open":134.42,"high":135.33,"low":133.61,"close":134.08,"volume":846293,"rsi_14":74.86,"sma_20":132.67,"sma_60":129.05,"sma_120":121.79},{"date":"2025-11-03","open":134.36,"high":134.39,"low":133.61,"close":134.34,"volume":214433,"rsi_14":73.82,"sma_20":132.79,"sma_60":129.25,"sma_120":121.98},{"date":"2025-11-04","open":133.56,"high":134.05,"low":133.42,"close":133.59,"volume":633486,"rsi_14":66.21,"sma_20":132.89,"sma_60":129.44,"sma_120":122.18},{"date":"2025-11-05","open":133.23,"high":134.53,"low":133.23,"close":134.1,"volume":687142,"rsi_14":72.1,"sma_20":132.99,"sma_60":129.61,"sma_120":122.38},{"date":"2025-11-06","open":134.4,"high":134.66,"low":133.19,"close":133.69,"volume":390193,"rsi_14":67.15,"sma_20":133.09,"sma_60":129.78,"sma_120":122.57},{"date":"2025-11-07","open":133.68,"high":134.7,"low":133.01,"close":134.65,"volume":398394,"rsi_14":63.23,"sma_20":133.53,"sma_60":129.97,"sma_120":122.78},{"date":"2025-11-10","open":135.16,"high":135.77,"low":134.8,"close":135.69,"volume":392433,"rsi_14":69.35,"sma_20":133.93,"sma_60":130.15,"sma_120":122.99},{"date":"2025-11-11","open":135.02,"high":135.91,"low":134.82,"close":135.78,"volume":217206,"rsi_14":68.82,"sma_20":134.29,"sma_60":130.33,"sma_120":123.21},{"date":"2025-11-12","open":137.46,"high":138.29,"low":137.15,"close":137.5,"volume":560723,"rsi_14":72.06,"sma_20":134.68,"sma_60":130.54,"sma_120":123.44},{"date":"2025-11-13","open":137.19,"high":137.33,"low":135.87,"close":135.99,"volume":318940,"rsi_14":62.27,"sma_20":135.03,"sma_60":130.73,"sma_120":123.67},{"date":"2025-11-14","open":136.88,"high":138.2,"low":136.52,"close":137.83,"volume":498540,"rsi_14":62.86,"sma_20":135.43,"sma_60":130.96,"sma_120":123.87},{"date":"2025-11-17","open":136.68,"high":137.7,"low":135.75,"close":136.16,"volume":423815,"rsi_14":59.47,"sma_20":135.64,"sma_60":131.14,"sma_120":124.07},{"date":"2025-11-18","open":133.65,"high":134.55,"low":133.08,"close":134.03,"volume":523776,"rsi_14":54.4,"sma_20":135.76,"sma_60":131.3,"sma_120":124.26},{"date":"2025-11-19","open":134.4,"high":135.3,"low":134.15,"close":134.68,"volume":424694,"rsi_14":51.41,"sma_20":135.9,"sma_60":131.47,"sma_120":124.44},{"date":"2025-11-20","open":135.66,"high":136.3,"low":133.55,"close":133.68,"volume":758741,"rsi_14":48.6,"sma_20":135.96,"sma_60":131.64,"sma_120":124.62},{"date":"2025-11-21","open":135.13,"high":135.99,"low":134.38,"close":135.57,"volume":914139,"rsi_14":53.8,"sma_20":136.09,"sma_60":131.82,"sma_120":124.81},{"date":"2025-11-24","open":135.88,"high":136.78,"low":135.52,"close":136.64,"volume":302956,"rsi_14":59.25,"sma_20":136.2,"sma_60":132.05,"sma_120":125.02},{"date":"2025-11-25","open":136.0,"high":137.11,"low":135.59,"close":136.98,"volume":579642,"rsi_14":58.83,"sma_20":136.37,"sma_60":132.26,"sma_120":125.23},{"date":"2025-11-26","open":138.37,"high":139.48,"low":138.37,"close":139.27,"volume":309319,"rsi_14":65.36,"sma_20":136.7,"sma_60":132.51,"sma_120":125.45},{"date":"2025-11-28","open":138.63,"high":139.23,"low":138.63,"close":139.08,"volume":558645,"rsi_14":62.71,"sma_20":136.94,"sma_60":132.73,"sma_120":125.68},{"date":"2025-12-01","open":137.57,"high":138.51,"low":137.46,"close":138.13,"volume":1077493,"rsi_14":57.06,"sma_20":137.14,"sma_60":132.94,"sma_120":125.89},{"date":"2025-12-02","open":138.77,"high":138.89,"low":137.94,"close":138.23,"volume":351047,"rsi_14":57.09,"sma_20":137.34,"sma_60":133.1,"sma_120":126.11},{"date":"2025-12-03","open":137.32,"high":137.89,"low":137.18,"close":137.77,"volume":333728,"rsi_14":50.83,"sma_20":137.55,"sma_60":133.28,"sma_120":126.32},{"date":"2025-12-04","open":139.6,"high":140.04,"low":138.8,"close":139.2,"volume":1320777,"rsi_14":60.02,"sma_20":137.81,"sma_60":133.48,"sma_120":126.56},{"date":"2025-12-05","open":139.15,"high":139.5,"low":139.0,"close":139.46,"volume":407763,"rsi_14":55.66,"sma_20":138.1,"sma_60":133.67,"sma_120":126.78},{"date":"2025-12-08","open":139.61,"high":139.74,"low":139.16,"close":139.48,"volume":384571,"rsi_14":62.97,"sma_20":138.34,"sma_60":133.87,"sma_120":127.02},{"date":"2025-12-09","open":140.61,"high":141.29,"low":140.58,"close":140.76,"volume":570384,"rsi_14":78.17,"sma_20":138.6,"sma_60":134.08,"sma_120":127.25},{"date":"2025-12-10","open":140.65,"high":141.5,"low":140.36,"close":141.31,"volume":491382,"rsi_14":78.01,"sma_20":138.88,"sma_60":134.31,"sma_120":127.5},{"date":"2025-12-11","open":140.76,"high":141.79,"low":140.7,"close":141.67,"volume":352645,"rsi_14":85.68,"sma_20":139.09,"sma_60":134.55,"sma_120":127.75},{"date":"2025-12-12","open":142.27,"high":142.62,"low":141.26,"close":141.88,"volume":518575,"rsi_14":83.14,"sma_20":139.39,"sma_60":134.77,"sma_120":128.01},{"date":"2025-12-15","open":143.49,"high":143.65,"low":142.82,"close":143.41,"volume":374273,"rsi_14":83.93,"sma_20":139.67,"sma_60":135.03,"sma_120":128.28},{"date":"2025-12-16","open":141.39,"high":141.55,"low":140.7,"close":140.95,"volume":632248,"rsi_14":66.37,"sma_20":139.91,"sma_60":135.24,"sma_120":128.52},{"date":"2025-12-17","open":140.84,"high":141.25,"low":140.02,"close":140.24,"volume":330001,"rsi_14":54.61,"sma_20":140.22,"sma_60":135.44,"sma_120":128.74},{"date":"2025-12-18","open":141.15,"high":141.15,"low":139.99,"close":140.24,"volume":324457,"rsi_14":55.66,"sma_20":140.5,"sma_60":135.64,"sma_120":128.97},{"date":"2025-12-19","open":142.54,"high":143.5,"low":142.53,"close":143.24,"volume":366099,"rsi_14":70.62,"sma_20":140.99,"sma_60":135.88,"sma_120":129.23},{"date":"2025-12-22","open":142.29,"high":142.84,"low":141.98,"close":142.75,"volume":370268,"rsi_14":67.7,"sma_20":141.35,"sma_60":136.12,"sma_120":129.48},{"date":"2025-12-23","open":143.45,"high":143.87,"low":143.06,"close":143.27,"volume":206167,"rsi_14":71.46,"sma_20":141.68,"sma_60":136.38,"sma_120":129.73},{"date":"2025-12-24","open":142.18,"high":142.61,"low":142.03,"close":142.44,"volume":78203,"rsi_14":63.28,"sma_20":141.96,"sma_60":136.64,"sma_120":129.99},{"date":"2025-12-26","open":142.5,"high":142.76,"low":142.14,"close":142.68,"volume":171440,"rsi_14":61.72,"sma_20":142.11,"sma_60":136.92,"sma_120":130.23},{"date":"2025-12-29","open":142.95,"high":143.23,"low":142.71,"close":142.94,"volume":218399,"rsi_14":62.49,"sma_20":142.29,"sma_60":137.2,"sma_120":130.48},{"date":"2025-12-30","open":143.72,"high":144.04,"low":142.95,"close":143.3,"volume":241751,"rsi_14":59.46,"sma_20":142.53,"sma_60":137.45,"sma_120":130.73},{"date":"2025-12-31","open":143.28,"high":143.62,"low":142.69,"close":143.2,"volume":173699,"rsi_14":56.87,"sma_20":142.76,"sma_60":137.63,"sma_120":130.98},{"date":"2026-01-02","open":144.42,"high":144.59,"low":143.31,"close":144.03,"volume":350315,"rsi_14":58.63,"sma_20":143.06,"sma_60":137.83,"sma_120":131.23},{"date":"2026-01-05","open":145.43,"high":146.58,"low":145.3,"close":146.58,"volume":1735141,"rsi_14":65.66,"sma_20":143.41,"sma_60":138.07,"sma_120":131.51},{"date":"2026-01-06","open":146.28,"high":146.72,"low":146.28,"close":146.42,"volume":1508401,"rsi_14":60.56,"sma_20":143.74,"sma_60":138.31,"sma_120":131.78},{"date":"2026-01-07","open":146.71,"high":146.87,"low":146.42,"close":146.64,"volume":328141,"rsi_14":76.15,"sma_20":144.08,"sma_60":138.65,"sma_120":132.05},{"date":"2026-01-08","open":146.6,"high":147.41,"low":146.57,"close":147.33,"volume":516819,"rsi_14":83.06,"sma_20":144.39,"sma_60":138.97,"sma_120":132.33},{"date":"2026-01-09","open":150.34,"high":151.91,"low":150.31,"close":151.22,"volume":861959,"rsi_14":87.76,"sma_20":144.87,"sma_60":139.35,"sma_120":132.64},{"date":"2026-01-12","open":151.98,"high":152.44,"low":151.81,"close":152.41,"volume":557920,"rsi_14":85.95,"sma_20":145.4,"sma_60":139.72,"sma_120":132.97},{"date":"2026-01-13","open":152.33,"high":152.61,"low":151.76,"close":152.38,"volume":907755,"rsi_14":89.28,"sma_20":145.91,"sma_60":140.11,"sma_120":133.24},{"date":"2026-01-14","open":152.87,"high":153.7,"low":152.85,"close":153.35,"volume":984336,"rsi_14":89.67,"sma_20":146.39,"sma_60":140.5,"sma_120":133.52},{"date":"2026-01-15","open":155.13,"high":155.56,"low":154.17,"close":154.42,"volume":506097,"rsi_14":96.49,"sma_20":147.04,"sma_60":140.86,"sma_120":133.82},{"date":"2026-01-16","open":154.61,"high":154.9,"low":154.22,"close":154.6,"volume":521330,"rsi_14":97.69,"sma_20":147.75,"sma_60":141.24,"sma_120":134.12},{"date":"2026-01-20","open":151.53,"high":152.11,"low":151.09,"close":151.25,"volume":503766,"rsi_14":76.66,"sma_20":148.28,"sma_60":141.56,"sma_120":134.41},{"date":"2026-01-21","open":151.88,"high":153.49,"low":151.67,"close":153.05,"volume":520260,"rsi_14":78.63,"sma_20":148.76,"sma_60":141.9,"sma_120":134.7},{"date":"2026-01-22","open":153.86,"high":153.93,"low":153.38,"close":153.66,"volume":334091,"rsi_14":79.83,"sma_20":149.29,"sma_60":142.24,"sma_120":135.0},{"date":"2026-01-23","open":152.08,"high":152.62,"low":150.0,"close":150.66,"volume":939400,"rsi_14":66.83,"sma_20":149.64,"sma_60":142.51,"sma_120":135.28},{"date":"2026-01-26","open":149.72,"high":149.98,"low":149.0,"close":149.0,"volume":1291300,"rsi_14":56.44,"sma_20":149.95,"sma_60":142.76,"sma_120":135.54},{"date":"2026-01-27","open":149.76,"high":150.35,"low":149.51,"close":149.58,"volume":396700,"rsi_14":58.21,"sma_20":150.3,"sma_60":143.04,"sma_120":135.8},{"date":"2026-01-28","open":147.82,"high":148.99,"low":147.51,"close":148.52,"volume":797800,"rsi_14":54.68,"sma_20":150.58,"sma_60":143.27,"sma_120":136.04},{"date":"2026-01-29","open":150.27,"high":151.03,"low":148.14,"close":150.51,"volume":1134600,"rsi_14":57.45,"sma_20":150.94,"sma_60":143.54,"sma_120":136.29},{"date":"2026-01-30","open":151.44,"high":152.01,"low":150.68,"close":151.72,"volume":947000,"rsi_14":51.33,"sma_20":151.37,"sma_60":143.82,"sma_120":136.54},{"date":"2026-02-02","open":151.11,"high":152.86,"low":151.07,"close":152.67,"volume":701300,"rsi_14":50.7,"sma_20":151.81,"sma_60":144.14,"sma_120":136.79},{"date":"2026-02-03","open":154.0,"high":155.44,"low":153.74,"close":155.34,"volume":1656500,"rsi_14":57.02,"sma_20":152.25,"sma_60":144.49,"sma_120":137.05},{"date":"2026-02-04","open":158.27,"high":159.88,"low":158.27,"close":158.98,"volume":998200,"rsi_14":61.85,"sma_20":152.88,"sma_60":144.91,"sma_120":137.34},{"date":"2026-02-05","open":157.05,"high":157.83,"low":156.61,"close":156.86,"volume":530600,"rsi_14":54.92,"sma_20":153.39,"sma_60":145.27,"sma_120":137.62},{"date":"2026-02-06","open":161.06,"high":162.63,"low":160.79,"close":162.54,"volume":759500,"rsi_14":63.11,"sma_20":154.16,"sma_60":145.72,"sma_120":137.94},{"date":"2026-02-09","open":162.22,"high":164.12,"low":162.01,"close":163.96,"volume":870127,"rsi_14":86.91,"sma_20":150.31,"sma_60":142.73,"sma_120":135.39},{"date":"2026-02-10","open":165.9,"high":166.73,"low":165.13,"close":165.45,"volume":731905,"rsi_14":86.34,"sma_20":151.45,"sma_60":143.26,"sma_120":135.79},{"date":"2026-02-11","open":166.26,"high":166.4,"low":164.94,"close":165.54,"volume":996294,"rsi_14":86.92,"sma_20":152.59,"sma_60":143.8,"sma_120":136.18},{"date":"2026-02-12","open":166.38,"high":166.74,"low":164.47,"close":165.15,"volume":738003,"rsi_14":85.65,"sma_20":153.71,"sma_60":144.31,"sma_120":136.56},{"date":"2026-02-13","open":165.88,"high":166.88,"low":163.9,"close":165.74,"volume":1595181,"rsi_14":85.6,"sma_20":154.84,"sma_60":144.84,"sma_120":136.94},{"date":"2026-02-17","open":163.23,"high":164.3,"low":162.46,"close":163.8,"volume":489469,"rsi_14":75.69,"sma_20":155.87,"sma_60":145.32,"sma_120":137.29},{"date":"2026-02-18","open":164.62,"high":165.59,"low":164.39,"close":164.73,"volume":582600,"rsi_14":81.9,"sma_20":158.41,"sma_60":149.07,"sma_120":140.27},{"date":"2026-02-19","open":164.69,"high":165.2,"low":164.27,"close":165.2,"volume":161700,"rsi_14":80.74,"sma_20":159.02,"sma_60":149.59,"sma_120":140.61},{"date":"2026-02-20","open":163.8,"high":165.64,"low":163.8,"close":165.52,"volume":439797,"rsi_14":80.01,"sma_20":159.62,"sma_60":150.09,"sma_120":140.95},{"date":"2026-02-23","open":165.65,"high":166.39,"low":164.57,"close":165.47,"volume":352600,"rsi_14":78.97,"sma_20":160.36,"sma_60":150.56,"sma_120":141.31},{"date":"2026-02-24","open":165.31,"high":166.88,"low":165.25,"close":166.63,"volume":936910,"rsi_14":77.49,"sma_20":157.96,"sma_60":146.39,"sma_120":138.0},{"date":"2026-02-25","open":168.37,"high":169.13,"low":168.06,"close":169.01,"volume":538440,"rsi_14":78.66,"sma_20":159.1,"sma_60":146.98,"sma_120":138.38},{"date":"2026-02-26","open":168.1,"high":169.03,"low":167.47,"close":168.66,"volume":434936,"rsi_14":76.79,"sma_20":160.21,"sma_60":147.54,"sma_120":138.76},{"date":"2026-02-27","open":168.94,"high":169.42,"low":168.09,"close":168.45,"volume":370466,"rsi_14":75.62,"sma_20":161.26,"sma_60":148.09,"sma_120":139.12},{"date":"2026-03-02","open":164.71,"high":166.12,"low":164.5,"close":165.76,"volume":1134930,"rsi_14":78.08,"sma_20":162.0,"sma_60":148.59,"sma_120":139.46},{"date":"2026-03-03","open":156.12,"high":160.31,"low":154.94,"close":159.74,"volume":824703,"rsi_14":61.17,"sma_20":162.37,"sma_60":148.95,"sma_120":139.75},{"date":"2026-03-04","open":159.41,"high":161.48,"low":158.5,"close":161.29,"volume":423849,"rsi_14":62.23,"sma_20":162.82,"sma_60":149.37,"sma_120":140.05},{"date":"2026-03-05","open":158.82,"high":159.34,"low":156.25,"close":157.6,"volume":635961,"rsi_14":36.84,"sma_20":163.03,"sma_60":149.7,"sma_120":140.33},{"date":"2026-03-06","open":155.12,"high":156.31,"low":154.31,"close":155.69,"volume":1140581,"rsi_14":30.45,"sma_20":163.09,"sma_60":150.02,"sma_120":140.58},{"date":"2026-03-09","open":154.31,"high":156.88,"low":152.57,"close":156.55,"volume":582068,"rsi_14":32.05,"sma_20":163.18,"sma_60":150.39,"sma_120":140.84},{"date":"2026-03-10","open":158.78,"high":161.08,"low":157.69,"close":158.84,"volume":562893,"rsi_14":38.35,"sma_20":163.56,"sma_60":150.78,"sma_120":141.13},{"date":"2026-03-11","open":157.24,"high":158.32,"low":156.78,"close":158.23,"volume":302153,"rsi_14":36.36,"sma_20":163.83,"sma_60":151.19,"sma_120":141.41},{"date":"2026-03-12","open":156.69,"high":156.69,"low":154.79,"close":155.73,"volume":381945,"rsi_14":35.63,"sma_20":163.92,"sma_60":151.52,"sma_120":141.67},{"date":"2026-03-13","open":156.13,"high":156.47,"low":154.35,"close":154.61,"volume":549693,"rsi_14":29.74,"sma_20":163.45,"sma_60":151.82,"sma_120":141.93},{"date":"2026-03-16","open":156.32,"high":157.35,"low":156.32,"close":157.18,"volume":286954,"rsi_14":33.39,"sma_20":163.04,"sma_60":152.15,"sma_120":142.2},{"date":"2026-03-17","open":157.56,"high":158.11,"low":156.84,"close":157.25,"volume":189895,"rsi_14":27.35,"sma_20":162.62,"sma_60":152.44,"sma_120":142.48},{"date":"2026-03-18","open":157.37,"high":158.03,"low":156.54,"close":156.75,"volume":220220,"rsi_14":27.3,"sma_20":162.2,"sma_60":152.73,"sma_120":142.73},{"date":"2026-03-19","open":152.17,"high":154.59,"low":151.98,"close":154.01,"volume":450643,"rsi_14":24.77,"sma_20":161.6,"sma_60":152.99,"sma_120":142.97},{"date":"2026-03-20","open":154.73,"high":154.91,"low":150.1,"close":150.45,"volume":358911,"rsi_14":24.27,"sma_20":160.96,"sma_60":153.19,"sma_120":143.15},{"date":"2026-03-23","open":153.81,"high":155.54,"low":152.69,"close":153.71,"volume":311825,"rsi_14":38.68,"sma_20":160.35,"sma_60":153.45,"sma_120":143.37},{"date":"2026-03-24","open":154.06,"high":155.97,"low":153.83,"close":155.11,"volume":315813,"rsi_14":38.28,"sma_20":159.77,"sma_60":153.71,"sma_120":143.6},{"date":"2026-03-25","open":158.32,"high":158.93,"low":157.32,"close":158.26,"volume":208577,"rsi_14":51.29,"sma_20":159.23,"sma_60":154.02,"sma_120":143.85},{"date":"2026-03-26","open":157.03,"high":157.83,"low":155.34,"close":155.34,"volume":216613,"rsi_14":49.76,"sma_20":158.57,"sma_60":154.28,"sma_120":144.08},{"date":"2026-03-27","open":154.81,"high":155.11,"low":153.32,"close":153.65,"volume":241512,"rsi_14":45.28,"sma_20":157.82,"sma_60":154.49,"sma_120":144.29},{"date":"2026-03-30","open":155.05,"high":155.46,"low":153.36,"close":153.55,"volume":458062,"rsi_14":40.4,"sma_20":157.21,"sma_60":154.69,"sma_120":144.5},{"date":"2026-03-31","open":154.7,"high":157.72,"low":154.11,"close":157.53,"volume":326014,"rsi_14":48.71,"sma_20":157.09,"sma_60":154.95,"sma_120":144.75},{"date":"2026-04-01","open":161.02,"high":162.71,"low":161.0,"close":161.08,"volume":748694,"rsi_14":59.14,"sma_20":157.09,"sma_60":155.27,"sma_120":145.02},{"date":"2026-04-02","open":157.68,"high":160.97,"low":157.3,"close":160.16,"volume":303089,"rsi_14":59.13,"sma_20":157.21,"sma_60":155.54,"sma_120":145.29},{"date":"2026-04-06","open":159.41,"high":160.88,"low":159.41,"close":160.64,"volume":247004,"rsi_14":56.19,"sma_20":157.46,"sma_60":155.87,"sma_120":145.55},{"date":"2026-04-07","open":159.44,"high":160.22,"low":157.69,"close":159.9,"volume":187174,"rsi_14":55.2,"sma_20":157.66,"sma_60":156.19,"sma_120":145.82},{"date":"2026-04-08","open":166.54,"high":166.77,"low":165.13,"close":166.2,"volume":278870,"rsi_14":63.58,"sma_20":158.01,"sma_60":156.62,"sma_120":146.13},{"date":"2026-04-09","open":163.04,"high":165.25,"low":162.18,"close":164.28,"volume":148051,"rsi_14":65.28,"sma_20":158.32,"sma_60":156.97,"sma_120":146.43},{"date":"2026-04-10","open":164.39,"high":164.8,"low":164.0,"close":164.62,"volume":167436,"rsi_14":73.05,"sma_20":158.77,"sma_60":157.33,"sma_120":146.72},{"date":"2026-04-13","open":162.23,"high":164.89,"low":162.09,"close":164.67,"volume":499751,"rsi_14":69.88,"sma_20":159.27,"sma_60":157.68,"sma_120":147.03},{"date":"2026-04-14","open":163.86,"high":165.42,"low":163.76,"close":165.1,"volume":353044,"rsi_14":68.78,"sma_20":159.67,"sma_60":158.05,"sma_120":147.35},{"date":"2026-04-15","open":163.8,"high":164.16,"low":163.38,"close":163.91,"volume":276009,"rsi_14":61.25,"sma_20":160.0,"sma_60":158.41,"sma_120":147.67},{"date":"2026-04-16","open":164.93,"high":165.3,"low":164.13,"close":164.63,"volume":175838,"rsi_14":70.75,"sma_20":160.41,"sma_60":158.77,"sma_120":147.99},{"date":"2026-04-17","open":164.86,"high":166.14,"low":164.63,"close":165.47,"volume":201606,"rsi_14":77.44,"sma_20":160.98,"sma_60":159.15,"sma_120":148.3},{"date":"2026-04-20","open":164.05,"high":164.35,"low":163.22,"close":163.88,"volume":334520,"rsi_14":72.46,"sma_20":161.66,"sma_60":159.49,"sma_120":148.56},{"date":"2026-04-21","open":162.02,"high":162.4,"low":160.22,"close":160.68,"volume":324788,"rsi_14":56.51,"sma_20":162.0,"sma_60":159.77,"sma_120":148.8},{"date":"2026-04-22","open":160.55,"high":160.64,"low":159.73,"close":160.52,"volume":268491,"rsi_14":48.32,"sma_20":162.28,"sma_60":160.01,"sma_120":149.04},{"date":"2026-04-23","open":160.07,"high":160.5,"low":158.08,"close":159.47,"volume":368211,"rsi_14":48.22,"sma_20":162.34,"sma_60":160.22,"sma_120":149.27},{"date":"2026-04-24","open":159.09,"high":159.46,"low":158.33,"close":159.14,"volume":145324,"rsi_14":46.0,"sma_20":162.53,"sma_60":160.43,"sma_120":149.54},{"date":"2026-04-27","open":160.08,"high":160.83,"low":159.43,"close":159.73,"volume":311957,"rsi_14":49.41,"sma_20":162.84,"sma_60":160.64,"sma_120":149.81},{"date":"2026-04-28","open":161.23,"high":161.74,"low":160.44,"close":160.95,"volume":1399384,"rsi_14":31.01,"sma_20":163.21,"sma_60":160.81,"sma_120":150.08},{"date":"2026-04-29","open":160.41,"high":160.76,"low":159.5,"close":160.15,"volume":302866,"rsi_14":33.57,"sma_20":163.35,"sma_60":160.94,"sma_120":150.33},{"date":"2026-04-30","open":159.69,"high":161.15,"low":159.06,"close":160.99,"volume":203270,"rsi_14":36.08,"sma_20":163.34,"sma_60":161.98,"sma_120":153.23},{"date":"2026-05-01","open":160.13,"high":160.77,"low":159.84,"close":160.34,"volume":185446,"rsi_14":34.11,"sma_20":163.35,"sma_60":161.2,"sma_120":150.85},{"date":"2026-05-04","open":160.53,"high":161.16,"low":159.2,"close":159.75,"volume":295473,"rsi_14":30.62,"sma_20":163.3,"sma_60":161.29,"sma_120":151.08},{"date":"2026-05-05","open":161.04,"high":162.07,"low":160.73,"close":161.92,"volume":343579,"rsi_14":43.24,"sma_20":163.41,"sma_60":162.04,"sma_120":153.88},{"date":"2026-05-06","open":163.71,"high":164.79,"low":163.71,"close":164.28,"volume":270164,"rsi_14":48.94,"sma_20":163.31,"sma_60":161.63,"sma_120":151.6},{"date":"2026-05-07","open":165.18,"high":165.18,"low":163.96,"close":164.43,"volume":394392,"rsi_14":46.68,"sma_20":163.32,"sma_60":162.03,"sma_120":154.34},{"date":"2026-05-08","open":165.42,"high":165.99,"low":164.81,"close":165.47,"volume":206081,"rsi_14":55.24,"sma_20":163.36,"sma_60":162.02,"sma_120":152.13},{"date":"2026-05-11","open":166.79,"high":167.54,"low":166.68,"close":167.14,"volume":160842,"rsi_14":73.88,"sma_20":163.49,"sma_60":162.07,"sma_120":152.4},{"date":"2026-05-12","open":167.8,"high":168.29,"low":167.05,"close":167.97,"volume":689863,"rsi_14":76.24,"sma_20":163.63,"sma_60":162.12,"sma_120":152.69},{"date":"2026-05-13","open":169.31,"high":170.55,"low":168.0,"close":170.38,"volume":330053,"rsi_14":84.68,"sma_20":163.95,"sma_60":162.19,"sma_120":153.0},{"date":"2026-05-14","open":170.55,"high":171.15,"low":170.2,"close":170.67,"volume":261684,"rsi_14":86.9,"sma_20":164.26,"sma_60":162.29,"sma_120":153.3},{"date":"2026-05-15","open":169.46,"high":169.95,"low":168.96,"close":169.45,"volume":283727,"rsi_14":79.6,"sma_20":164.45,"sma_60":162.35,"sma_120":153.59},{"date":"2026-05-18","open":168.68,"high":168.97,"low":167.77,"close":168.82,"volume":251478,"rsi_14":74.65,"sma_20":164.7,"sma_60":162.44,"sma_120":153.88},{"date":"2026-05-19","open":167.46,"high":168.43,"low":167.09,"close":167.37,"volume":215813,"rsi_14":72.0,"sma_20":165.04,"sma_60":162.47,"sma_120":154.16},{"date":"2026-05-20","open":166.4,"high":168.64,"low":166.1,"close":168.52,"volume":183654,"rsi_14":72.64,"sma_20":165.45,"sma_60":162.5,"sma_120":154.45},{"date":"2026-05-21","open":166.5,"high":168.37,"low":166.25,"close":168.02,"volume":126758,"rsi_14":72.75,"sma_20":165.87,"sma_60":162.48,"sma_120":154.73},{"date":"2026-05-22","open":168.36,"high":169.27,"low":168.11,"close":168.46,"volume":205871,"rsi_14":76.7,"sma_20":166.35,"sma_60":162.48,"sma_120":155.01},{"date":"2026-05-26","open":170.38,"high":171.08,"low":169.86,"close":170.17,"volume":529919,"rsi_14":76.05,"sma_20":166.87,"sma_60":162.51,"sma_120":155.3},{"date":"2026-05-27","open":169.49,"high":170.12,"low":169.4,"close":169.87,"volume":158057,"rsi_14":70.72,"sma_20":167.32,"sma_60":162.58,"sma_120":155.58},{"date":"2026-05-28","open":169.37,"high":170.54,"low":169.04,"close":170.07,"volume":155516,"rsi_14":70.5,"sma_20":167.82,"sma_60":162.75,"sma_120":155.85},{"date":"2026-05-29","open":170.46,"high":171.02,"low":169.69,"close":170.38,"volume":208509,"rsi_14":68.71,"sma_20":168.29,"sma_60":162.9,"sma_120":156.14},{"date":"2026-06-01","open":168.87,"high":169.25,"low":167.72,"close":168.15,"volume":331228,"rsi_14":54.06,"sma_20":168.69,"sma_60":163.08,"sma_120":156.39},{"date":"2026-06-02","open":168.15,"high":170.31,"low":168.15,"close":170.06,"volume":364671,"rsi_14":57.27,"sma_20":169.21,"sma_60":163.32,"sma_120":156.67},{"date":"2026-06-03","open":171.58,"high":172.05,"low":170.96,"close":171.32,"volume":569922,"rsi_14":53.28,"sma_20":169.68,"sma_60":163.57,"sma_120":156.98},{"date":"2026-06-04","open":172.04,"high":172.84,"low":171.52,"close":172.34,"volume":442279,"rsi_14":56.0,"sma_20":170.09,"sma_60":163.8,"sma_120":157.29},{"date":"2026-06-05","open":171.32,"high":171.6,"low":167.64,"close":168.13,"volume":305334,"rsi_14":46.08,"sma_20":170.27,"sma_60":163.97,"sma_120":157.58},{"date":"2026-06-08","open":169.3,"high":170.05,"low":168.48,"close":168.78,"volume":291249,"rsi_14":49.89,"sma_20":170.44,"sma_60":164.19,"sma_120":157.85},{"date":"2026-06-09","open":169.77,"high":170.9,"low":166.42,"close":168.42,"volume":401624,"rsi_14":52.85,"sma_20":170.49,"sma_60":164.42,"sma_120":158.12},{"date":"2026-06-10","open":166.08,"high":167.34,"low":165.15,"close":165.59,"volume":452442,"rsi_14":41.79,"sma_20":170.38,"sma_60":164.56,"sma_120":158.35},{"date":"2026-06-11","open":166.08,"high":168.87,"low":165.84,"close":168.79,"volume":189454,"rsi_14":51.78,"sma_20":170.3,"sma_60":164.75,"sma_120":158.6},{"date":"2026-06-12","open":170.12,"high":170.62,"low":168.95,"close":170.03,"volume":158637,"rsi_14":53.7,"sma_20":170.27,"sma_60":164.98,"sma_120":158.86},{"date":"2026-06-15","open":173.27,"high":173.51,"low":172.55,"close":172.82,"volume":197145,"rsi_14":55.67,"sma_20":170.43,"sma_60":165.29,"sma_120":159.14},{"date":"2026-06-16","open":173.71,"high":174.43,"low":173.15,"close":173.22,"volume":820765,"rsi_14":57.55,"sma_20":170.66,"sma_60":165.68,"sma_120":159.43},{"date":"2026-06-17","open":175.55,"high":176.25,"low":174.4,"close":174.71,"volume":308284,"rsi_14":59.88,"sma_20":171.03,"sma_60":166.03,"sma_120":159.74},{"date":"2026-06-18","open":177.36,"high":177.67,"low":176.83,"close":177.32,"volume":383431,"rsi_14":63.3,"sma_20":171.47,"sma_60":166.4,"sma_120":160.06},{"date":"2026-06-22","open":178.51,"high":179.28,"low":178.32,"close":178.56,"volume":235618,"rsi_14":70.65,"sma_20":172.0,"sma_60":166.74,"sma_120":162.0},{"date":"2026-06-23","open":172.16,"high":173.44,"low":171.12,"close":172.18,"volume":296290,"rsi_14":53.82,"sma_20":172.2,"sma_60":167.03,"sma_120":160.65},{"date":"2026-06-24","open":171.6,"high":172.8,"low":171.07,"close":172.42,"volume":562349,"rsi_14":51.66,"sma_20":172.3,"sma_60":167.34,"sma_120":160.91},{"date":"2026-06-25","open":173.46,"high":174.66,"low":172.49,"close":172.82,"volume":318031,"rsi_14":48.71,"sma_20":172.39,"sma_60":167.64,"sma_120":161.17},{"date":"2026-06-26","open":172.48,"high":173.99,"low":172.48,"close":173.42,"volume":392813,"rsi_14":58.34,"sma_20":172.5,"sma_60":167.89,"sma_120":161.42},{"date":"2026-06-29","open":173.1,"high":173.68,"low":171.73,"close":173.51,"volume":148089,"rsi_14":57.37,"sma_20":172.6,"sma_60":168.08,"sma_120":161.67},{"date":"2026-06-30","open":173.35,"high":174.2,"low":173.03,"close":173.52,"volume":977107,"rsi_14":58.07,"sma_20":172.81,"sma_60":168.28,"sma_120":161.91},{"date":"2026-07-01","open":174.95,"high":176.35,"low":174.95,"close":175.74,"volume":313559,"rsi_14":69.41,"sma_20":173.05,"sma_60":168.52,"sma_120":162.19},{"date":"2026-07-02","open":175.26,"high":176.42,"low":173.68,"close":174.73,"volume":196842,"rsi_14":60.79,"sma_20":173.15,"sma_60":168.74,"sma_120":162.47},{"date":"2026-07-06","open":178.08,"high":179.75,"low":178.08,"close":179.75,"volume":338477,"rsi_14":66.84,"sma_20":173.46,"sma_60":168.95,"sma_120":162.78},{"date":"2026-07-07","open":176.7,"high":177.37,"low":175.23,"close":175.58,"volume":223858,"rsi_14":52.74,"sma_20":173.78,"sma_60":169.12,"sma_120":163.04},{"date":"2026-07-08","open":172.96,"high":174.16,"low":172.06,"close":174.09,"volume":181505,"rsi_14":49.27,"sma_20":173.99,"sma_60":169.26,"sma_120":163.29},{"date":"2026-07-09","open":174.34,"high":175.08,"low":174.0,"close":174.67,"volume":327510,"rsi_14":47.56,"sma_20":174.25,"sma_60":169.41,"sma_120":163.54},{"date":"2026-07-10","open":176.1,"high":176.97,"low":175.47,"close":176.78,"volume":194375,"rsi_14":46.65,"sma_20":174.75,"sma_60":169.59,"sma_120":163.82},{"date":"2026-07-13","open":175.5,"high":176.0,"low":174.79,"close":175.04,"volume":115099,"rsi_14":41.16,"sma_20":175.01,"sma_60":169.76,"sma_120":164.08},{"date":"2026-07-14","open":176.6,"high":178.15,"low":176.12,"close":176.97,"volume":609420,"rsi_14":57.96,"sma_20":175.29,"sma_60":169.94,"sma_120":164.36},{"date":"2026-07-15","open":176.81,"high":177.24,"low":175.58,"close":176.71,"volume":246110,"rsi_14":57.61,"sma_20":175.45,"sma_60":170.11,"sma_120":164.63},{"date":"2026-07-16","open":174.72,"high":175.99,"low":174.4,"close":175.35,"volume":211087,"rsi_14":54.18,"sma_20":175.46,"sma_60":170.27,"sma_120":164.88},{"date":"2026-07-17","open":170.31,"high":172.09,"low":170.05,"close":171.85,"volume":854841,"rsi_14":47.09,"sma_20":175.29,"sma_60":170.45,"sma_120":165.11},{"date":"2026-07-20","open":172.58,"high":173.39,"low":172.01,"close":172.05,"volume":167451,"rsi_14":47.42,"sma_20":174.97,"sma_60":170.63,"sma_120":165.32},{"date":"2026-07-21","open":175.11,"high":177.02,"low":174.38,"close":176.47,"volume":283898,"rsi_14":55.09,"sma_20":174.8,"sma_60":170.89,"sma_120":165.56},{"date":"2026-07-22","open":175.7,"high":176.7,"low":175.62,"close":176.45,"volume":327887,"rsi_14":50.95,"sma_20":174.94,"sma_60":171.16,"sma_120":165.8},{"date":"2026-07-23","open":176.17,"high":176.63,"low":174.4,"close":175.47,"volume":432633,"rsi_14":50.69,"sma_20":175.03,"sma_60":171.4,"sma_120":166.02},{"date":"2026-07-24","open":176.84,"high":177.9,"low":176.46,"close":176.98,"volume":436588,"rsi_14":44.25,"sma_20":175.26,"sma_60":171.66,"sma_120":166.23},{"date":"2026-07-27","open":178.48,"high":178.89,"low":176.33,"close":177.54,"volume":403271,"rsi_14":54.85,"sma_20":175.46,"sma_60":171.93,"sma_120":166.43},{"date":"2026-07-28","open":173.88,"high":175.46,"low":173.44,"close":174.63,"volume":794690,"rsi_14":51.15,"sma_20":175.52,"sma_60":172.14,"sma_120":166.61},{"date":"2026-07-29","open":174.31,"high":175.88,"low":172.95,"close":173.39,"volume":547503,"rsi_14":46.43,"sma_20":175.49,"sma_60":172.33,"sma_120":166.76},{"date":"2026-07-30","open":174.51,"high":175.36,"low":172.26,"close":174.91,"volume":181355,"rsi_14":45.78,"sma_20":175.47,"sma_60":172.57,"sma_120":166.93},{"date":"2026-07-31","open":174.02,"high":174.14,"low":172.0,"close":173.63,"volume":195473,"rsi_14":46.61,"sma_20":175.41,"sma_60":172.75,"sma_120":167.08},{"date":"2026-08-03","open":169.53,"high":171.05,"low":169.12,"close":170.68,"volume":642141,"rsi_14":36.12,"sma_20":174.96,"sma_60":172.84,"sma_120":167.44},{"date":"2026-08-04","open":172.49,"high":174.44,"low":172.04,"close":174.1,"volume":290410,"rsi_14":44.96,"sma_20":174.89,"sma_60":172.98,"sma_120":167.5},{"date":"2026-08-05","open":177.34,"high":177.95,"low":176.22,"close":176.26,"volume":169974,"rsi_14":51.69,"sma_20":175.0,"sma_60":173.14,"sma_120":167.58},{"date":"2026-08-06","open":177.04,"high":178.34,"low":176.55,"close":177.63,"volume":210638,"rsi_14":61.78,"sma_20":175.14,"sma_60":173.3,"sma_120":167.68},{"date":"2026-08-07","open":178.8,"high":179.6,"low":178.26,"close":179.38,"volume":313814,"rsi_14":64.01,"sma_20":175.27,"sma_60":173.47,"sma_120":167.78},{"date":"2026-08-10","open":179.87,"high":180.02,"low":179.21,"close":179.6,"volume":110186,"rsi_14":57.29,"sma_20":175.51,"sma_60":173.61,"sma_120":167.91},{"date":"2026-08-11","open":180.43,"high":180.43,"low":179.52,"close":179.65,"volume":140982},{"date":"2026-08-12","open":182.0,"high":182.8,"low":181.72,"close":182.13,"volume":142628,"rsi_14":64.26,"sma_20":175.91,"sma_60":173.93,"sma_120":168.16},{"date":"2026-08-13","open":182.24,"high":183.11,"low":182.08,"close":182.64,"volume":121211,"rsi_14":62.71,"sma_20":176.27,"sma_60":174.14,"sma_120":168.29},{"date":"2026-08-14","open":182.1,"high":182.61,"low":181.82,"close":182.17,"volume":79607,"rsi_14":60.37,"sma_20":176.79,"sma_60":174.37,"sma_120":168.42},{"date":"2026-08-17","open":181.38,"high":182.15,"low":181.16,"close":181.55,"volume":222227,"rsi_14":67.33,"sma_20":177.26,"sma_60":174.57,"sma_120":168.53},{"date":"2026-08-18","open":179.53,"high":179.92,"low":177.58,"close":177.69,"volume":171561,"rsi_14":59.49,"sma_20":177.32,"sma_60":174.71,"sma_120":168.6},{"date":"2026-08-19","open":176.69,"high":176.69,"low":174.44,"close":174.78,"volume":181121,"rsi_14":49.92,"sma_20":177.25,"sma_60":174.8,"sma_120":168.64},{"date":"2026-08-20","open":174.97,"high":176.03,"low":174.97,"close":175.6,"volume":141940,"rsi_14":53.98,"sma_20":177.24,"sma_60":174.86,"sma_120":168.69},{"date":"2026-08-21","open":177.26,"high":177.73,"low":176.58,"close":177.54,"volume":228115,"rsi_14":64.85,"sma_20":177.26,"sma_60":174.97,"sma_120":168.77},{"date":"2026-08-24","open":177.1,"high":177.55,"low":176.56,"close":177.17,"volume":231404,"rsi_14":57.71,"sma_20":177.25,"sma_60":175.07,"sma_120":168.91},{"date":"2026-08-25","open":178.15,"high":178.64,"low":177.56,"close":178.5,"volume":127469},{"date":"2026-08-26","open":178.55,"high":179.28,"low":178.25,"close":178.29,"volume":166088,"rsi_14":51.88,"sma_20":177.69,"sma_60":175.34,"sma_120":169.21},{"date":"2026-08-27","open":178.87,"high":179.43,"low":178.19,"close":179.16,"volume":155157,"rsi_14":49.34,"sma_20":177.91,"sma_60":175.47,"sma_120":169.4},{"date":"2026-08-28","open":180.63,"high":181.44,"low":179.59,"close":180.1,"volume":213750,"rsi_14":51.44,"sma_20":178.23,"sma_60":175.6,"sma_120":169.59},{"date":"2026-08-31","open":180.92,"high":180.99,"low":179.33,"close":179.61,"volume":138912,"rsi_14":49.94,"sma_20":178.68,"sma_60":175.7,"sma_120":169.75},{"date":"2026-09-01","open":180.09,"high":181.49,"low":179.76,"close":180.07,"volume":291652,"rsi_14":43.8,"sma_20":178.98,"sma_60":175.88,"sma_120":169.93},{"date":"2026-09-02","open":178.48,"high":180.26,"low":178.0,"close":180.15,"volume":181042},{"date":"2026-09-03","open":179.28,"high":180.7,"low":178.75,"close":180.04,"volume":1686510,"rsi_14":42.9,"sma_20":179.29,"sma_60":176.23,"sma_120":170.32},{"date":"2026-09-04","open":178.55,"high":180.29,"low":178.51,"close":179.97,"volume":177470,"rsi_14":44.54,"sma_20":179.32,"sma_60":176.45,"sma_120":170.51},{"date":"2026-09-08","open":176.23,"high":176.49,"low":175.43,"close":175.58,"volume":201849,"rsi_14":42.93,"sma_20":179.12,"sma_60":176.54,"sma_120":170.65},{"date":"2026-09-09","open":175.0,"high":175.01,"low":173.16,"close":173.32,"volume":418277,"rsi_14":44.86,"sma_20":178.8,"sma_60":176.58,"sma_120":170.78},{"date":"2026-09-10","open":174.13,"high":174.13,"low":172.93,"close":173.47,"volume":494783},{"date":"2026-09-11","open":176.72,"high":177.7,"low":176.49,"close":177.22,"volume":226035,"rsi_14":48.97,"sma_20":178.1,"sma_60":176.62,"sma_120":171.15},{"date":"2026-09-14","open":177.47,"high":178.05,"low":176.68,"close":177.19,"volume":218699,"rsi_14":50.07,"sma_20":177.85,"sma_60":176.64,"sma_120":171.33},{"date":"2026-09-15","open":176.84,"high":176.9,"low":175.81,"close":176.74,"volume":168686},{"date":"2026-09-16","open":178.58,"high":179.4,"low":177.02,"close":178.29,"volume":160812,"rsi_14":49.89,"sma_20":177.64,"sma_60":176.59,"sma_120":171.66},{"date":"2026-09-17","open":180.27,"high":180.62,"low":179.38,"close":179.83,"volume":103981,"rsi_14":51.82,"sma_20":177.89,"sma_60":176.69,"sma_120":171.86},{"date":"2026-09-18","open":179.34,"high":179.58,"low":177.91,"close":178.46,"volume":126432,"rsi_14":44.58,"sma_20":178.03,"sma_60":176.77,"sma_120":172.06},{"date":"2026-09-21","open":179.98,"high":180.62,"low":179.6,"close":180.17,"volume":112967,"rsi_14":51.56,"sma_20":178.17,"sma_60":176.9,"sma_120":172.27},{"date":"2026-09-22","open":180.73,"high":181.71,"low":180.54,"close":181.39,"volume":177334,"rsi_14":53.53,"sma_20":178.38,"sma_60":177.03,"sma_120":172.46},{"date":"2026-09-23","open":180.23,"high":180.46,"low":179.34,"close":179.79,"volume":119757},{"date":"2026-09-24","open":178.88,"high":179.44,"low":178.12,"close":179.03,"volume":109361,"rsi_14":48.44,"sma_20":178.5,"sma_60":177.23,"sma_120":172.76},{"date":"2026-09-25","open":180.28,"high":181.27,"low":179.76,"close":181.27,"volume":113271,"rsi_14":52.82,"sma_20":178.58,"sma_60":177.32,"sma_120":172.92},{"date":"2026-09-28","open":59.88,"high":60.06,"low":59.59,"close":59.89,"volume":126725},{"date":"2026-09-29","open":59.5,"high":59.63,"low":59.19,"close":59.41,"volume":181709,"rsi_14":62.68,"sma_20":178.49,"sma_60":177.38,"sma_120":173.17},{"date":"2026-09-30","open":60.42,"high":60.64,"low":59.94,"close":60.18,"volume":150240,"rsi_14":66.07,"sma_20":178.51,"sma_60":177.46,"sma_120":173.29},{"date":"2026-10-01","open":60.18,"high":60.28,"low":59.45,"close":59.91,"volume":216302,"rsi_14":56.57,"sma_20":178.49,"sma_60":177.55,"sma_120":173.41},{"date":"2026-10-02","open":60.31,"high":60.72,"low":60.22,"close":60.68,"volume":229945,"rsi_14":61.56,"sma_20":178.6,"sma_60":177.68,"sma_120":173.54},{"date":"2026-10-05","open":60.96,"high":61.24,"low":60.77,"close":61.16,"volume":201745,"rsi_14":65.28,"sma_20":178.77,"sma_60":177.79,"sma_120":173.69},{"date":"2026-10-06","open":61.28,"high":61.55,"low":61.2,"close":61.29,"volume":220818,"rsi_14":63.55,"sma_20":179.19,"sma_60":177.94,"sma_120":173.85},{"date":"2026-10-07","open":60.66,"high":60.8,"low":60.35,"close":60.67,"volume":769541},{"date":"2026-10-08","open":60.26,"high":60.33,"low":60.01,"close":60.22,"volume":341773,"rsi_14":55.34,"sma_20":179.98,"sma_60":178.09,"sma_120":174.1},{"date":"2026-10-09","open":60.27,"high":60.75,"low":60.22,"close":60.71,"volume":602468,"rsi_14":7.13,"sma_20":174.15,"sma_60":176.18,"sma_120":173.23},{"date":"2026-10-12","open":60.57,"high":60.91,"low":60.57,"close":60.67,"volume":464678,"rsi_14":6.31,"sma_20":168.33,"sma_60":174.32,"sma_120":172.39},{"date":"2026-10-13","open":60.77,"high":60.95,"low":60.56,"close":60.6,"volume":1227015,"rsi_14":6.38,"sma_20":162.52,"sma_60":172.47,"sma_120":171.55},{"date":"2026-10-14","open":60.5,"high":60.69,"low":60.01,"close":60.09,"volume":482641,"rsi_14":6.4,"sma_20":156.61,"sma_60":170.53,"sma_120":170.71},{"date":"2026-10-15","open":59.23,"high":59.89,"low":59.2,"close":59.83,"volume":393469,"rsi_14":4.82,"sma_20":150.61,"sma_60":168.58,"sma_120":169.87},{"date":"2026-10-16","open":60.47,"high":60.6,"low":59.61,"close":59.8,"volume":382981,"rsi_14":4.89,"sma_20":144.68,"sma_60":166.65,"sma_120":169.03},{"date":"2026-10-19","open":60.06,"high":60.23,"low":59.85,"close":59.86,"volume":813479,"rsi_14":4.98,"sma_20":138.66,"sma_60":164.7,"sma_120":168.18},{"date":"2026-10-20","open":59.44,"high":60.11,"low":59.4,"close":60.01,"volume":458487,"rsi_14":3.36,"sma_20":132.59,"sma_60":162.74,"sma_120":167.34},{"date":"2026-10-21","open":60.17,"high":60.28,"low":59.8,"close":60.0,"volume":588096,"rsi_14":3.4,"sma_20":126.61,"sma_60":160.83,"sma_120":166.49},{"date":"2026-10-22","open":59.3,"high":59.44,"low":58.88,"close":59.02,"volume":646573,"rsi_14":1.62,"sma_20":120.61,"sma_60":158.93,"sma_120":165.63},{"date":"2026-10-23","open":58.31,"high":58.85,"low":58.26,"close":58.64,"volume":675809,"rsi_14":0.48,"sma_20":114.47,"sma_60":156.99,"sma_120":164.78}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"WisdomTree Japan Hedged Equity Fund","phase":"above-fold","symbol_resolved":true}