{"status":"ok","report":{"price_analysis":{"current":102.64,"change_1d":-0.5,"change_7d":-0.4,"change_30d":-3.3,"high_30d":107.03,"low_30d":102.0,"position_in_range":13.0,"support":102.5,"resistance":106.53},"summary":"iShares MSCI EAFE ETF(EFA)은(는) MSCI EAFE를 추종하는 ETF입니다, 순자산 $77.42B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.7로 중립 구간입니다. MACD(-0.58)가 시그널선(-0.70)을 상회합니다(골든크로스). 현재가가 SMA20(104)과 SMA60(106) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 102~105 (현재 위치 32%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.743589743589794,"macd":-0.5800234399234654,"macd_signal":-0.6974929368298892,"sma_20":103.67549999999999,"sma_60":105.95349999999999,"bb_upper":105.1714742644845,"bb_lower":102.17952573551547,"atr_14":0.970714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":52,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.7,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.173,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:20.835440+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"MSCI EAFE","issuer":"iShares","category":"Foreign Large Blend","expense_ratio":0.32,"aum":77424812000.0,"aum_display":"$77.42B","dividend_yield":3.1,"tracking_error":null,"holdings":[{"ticker":"ASML.AS","name":"ASML Holding NV","weight":2.88},{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":1.48},{"ticker":"ROP.SW","name":"Roche Holding AG Ordinary Shares new","weight":1.36},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":1.29},{"ticker":"NOVN.SW","name":"Novartis AG Registered Shares","weight":1.27},{"ticker":"NESN.SW","name":"Nestle SA","weight":1.2},{"ticker":"SHEL.L","name":"Shell PLC","weight":1.09},{"ticker":"SIE.DE","name":"Siemens AG","weight":1.08},{"ticker":"BHP.AX","name":"BHP Group Ltd","weight":1.05},{"ticker":"8306.T","name":"Mitsubishi UFJ Financial Group Inc","weight":0.93}],"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":102.64,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":58.18},{"date":"2016-10-25","close":58.14},{"date":"2016-10-26","close":57.88},{"date":"2016-10-27","close":57.81},{"date":"2016-10-28","close":57.79},{"date":"2016-10-31","close":57.82},{"date":"2016-11-01","close":57.57},{"date":"2016-11-02","close":57.18},{"date":"2016-11-03","close":57.12},{"date":"2016-11-04","close":56.57},{"date":"2016-11-07","close":57.35},{"date":"2016-11-08","close":57.51},{"date":"2016-11-09","close":57.56},{"date":"2016-11-10","close":57.4},{"date":"2016-11-11","close":57.05},{"date":"2016-11-14","close":56.74},{"date":"2016-11-15","close":56.99},{"date":"2016-11-16","close":56.39},{"date":"2016-11-17","close":56.82},{"date":"2016-11-18","close":56.2},{"date":"2016-11-21","close":56.68},{"date":"2016-11-22","close":56.82},{"date":"2016-11-23","close":56.62},{"date":"2016-11-25","close":56.79},{"date":"2016-11-28","close":56.49},{"date":"2016-11-29","close":56.85},{"date":"2016-11-30","close":56.79},{"date":"2016-12-01","close":56.57},{"date":"2016-12-02","close":56.71},{"date":"2016-12-05","close":57.27},{"date":"2016-12-06","close":57.66},{"date":"2016-12-07","close":58.52},{"date":"2016-12-08","close":58.47},{"date":"2016-12-09","close":58.72},{"date":"2016-12-12","close":58.46},{"date":"2016-12-13","close":59.09},{"date":"2016-12-14","close":58.22},{"date":"2016-12-15","close":58.09},{"date":"2016-12-16","close":58.13},{"date":"2016-12-19","close":58.04},{"date":"2016-12-20","close":58.24},{"date":"2016-12-21","close":57.66},{"date":"2016-12-22","close":57.53},{"date":"2016-12-23","close":57.68},{"date":"2016-12-27","close":57.61},{"date":"2016-12-28","close":57.39},{"date":"2016-12-29","close":57.53},{"date":"2016-12-30","close":57.73},{"date":"2017-01-03","close":58.09},{"date":"2017-01-04","close":58.75},{"date":"2017-01-05","close":59.25},{"date":"2017-01-06","close":59.05},{"date":"2017-01-09","close":58.96},{"date":"2017-01-10","close":58.97},{"date":"2017-01-11","close":59.28},{"date":"2017-01-12","close":59.37},{"date":"2017-01-13","close":59.59},{"date":"2017-01-17","close":59.37},{"date":"2017-01-18","close":59.2},{"date":"2017-01-19","close":59.05},{"date":"2017-01-20","close":59.39},{"date":"2017-01-23","close":59.54},{"date":"2017-01-24","close":59.69},{"date":"2017-01-25","close":60.31},{"date":"2017-01-26","close":60.07},{"date":"2017-01-27","close":59.97},{"date":"2017-01-30","close":59.54},{"date":"2017-01-31","close":59.63},{"date":"2017-02-01","close":59.87},{"date":"2017-02-02","close":59.9},{"date":"2017-02-03","close":60.14},{"date":"2017-02-06","close":59.71},{"date":"2017-02-07","close":59.65},{"date":"2017-02-08","close":59.75},{"date":"2017-02-09","close":60.0},{"date":"2017-02-10","close":60.14},{"date":"2017-02-13","close":60.38},{"date":"2017-02-14","close":60.29},{"date":"2017-02-15","close":60.52},{"date":"2017-02-16","close":60.66},{"date":"2017-02-17","close":60.5},{"date":"2017-02-21","close":60.7},{"date":"2017-02-22","close":60.7},{"date":"2017-02-23","close":60.83},{"date":"2017-02-24","close":60.39},{"date":"2017-02-27","close":60.43},{"date":"2017-02-28","close":60.34},{"date":"2017-03-01","close":60.97},{"date":"2017-03-02","close":60.57},{"date":"2017-03-03","close":60.93},{"date":"2017-03-06","close":60.74},{"date":"2017-03-07","close":60.53},{"date":"2017-03-08","close":60.31},{"date":"2017-03-09","close":60.54},{"date":"2017-03-10","close":61.05},{"date":"2017-03-13","close":61.37},{"date":"2017-03-14","close":60.9},{"date":"2017-03-15","close":61.77},{"date":"2017-03-16","close":62.07},{"date":"2017-03-17","close":62.23},{"date":"2017-03-20","close":62.1037},{"date":"2017-03-21","close":61.82},{"date":"2017-03-22","close":61.83},{"date":"2017-03-23","close":61.97},{"date":"2017-03-24","close":62.14},{"date":"2017-03-27","close":62.3},{"date":"2017-03-28","close":62.6},{"date":"2017-03-29","close":62.6},{"date":"2017-03-30","close":62.38},{"date":"2017-03-31","close":62.29},{"date":"2017-04-03","close":62.2},{"date":"2017-04-04","close":62.18},{"date":"2017-04-05","close":61.85},{"date":"2017-04-06","close":61.86},{"date":"2017-04-07","close":61.82},{"date":"2017-04-10","close":61.75},{"date":"2017-04-11","close":62.04},{"date":"2017-04-12","close":61.99},{"date":"2017-04-13","close":61.59},{"date":"2017-04-17","close":61.97},{"date":"2017-04-18","close":61.69},{"date":"2017-04-19","close":61.44},{"date":"2017-04-20","close":61.93},{"date":"2017-04-21","close":61.97},{"date":"2017-04-24","close":63.54},{"date":"2017-04-25","close":63.99},{"date":"2017-04-26","close":63.81},{"date":"2017-04-27","close":63.87},{"date":"2017-04-28","close":63.8},{"date":"2017-05-01","close":64.06},{"date":"2017-05-02","close":64.39},{"date":"2017-05-03","close":64.26},{"date":"2017-05-04","close":64.87},{"date":"2017-05-05","close":65.59},{"date":"2017-05-08","close":65.1},{"date":"2017-05-09","close":64.94},{"date":"2017-05-10","close":65.04},{"date":"2017-05-11","close":64.88},{"date":"2017-05-12","close":65.24},{"date":"2017-05-15","close":65.57},{"date":"2017-05-16","close":65.99},{"date":"2017-05-17","close":65.24},{"date":"2017-05-18","close":65.35},{"date":"2017-05-19","close":66.11},{"date":"2017-05-22","close":66.19},{"date":"2017-05-23","close":66.2},{"date":"2017-05-24","close":66.24},{"date":"2017-05-25","close":66.24},{"date":"2017-05-26","close":66.05},{"date":"2017-05-30","close":65.98},{"date":"2017-05-31","close":66.06},{"date":"2017-06-01","close":66.49},{"date":"2017-06-02","close":67.22},{"date":"2017-06-05","close":66.85},{"date":"2017-06-06","close":66.66},{"date":"2017-06-07","close":66.68},{"date":"2017-06-08","close":66.56},{"date":"2017-06-09","close":66.31},{"date":"2017-06-12","close":66.06},{"date":"2017-06-13","close":66.57},{"date":"2017-06-14","close":66.52},{"date":"2017-06-15","close":65.83},{"date":"2017-06-16","close":66.39},{"date":"2017-06-19","close":66.66},{"date":"2017-06-20","close":65.07},{"date":"2017-06-21","close":64.99},{"date":"2017-06-22","close":64.98},{"date":"2017-06-23","close":65.14},{"date":"2017-06-26","close":65.25},{"date":"2017-06-27","close":65.24},{"date":"2017-06-28","close":65.81},{"date":"2017-06-29","close":65.16},{"date":"2017-06-30","close":65.2},{"date":"2017-07-03","close":65.12},{"date":"2017-07-05","close":65.12},{"date":"2017-07-06","close":64.83},{"date":"2017-07-07","close":64.84},{"date":"2017-07-10","close":65.0},{"date":"2017-07-11","close":65.15},{"date":"2017-07-12","close":65.67},{"date":"2017-07-13","close":65.86},{"date":"2017-07-14","close":66.32},{"date":"2017-07-17","close":66.19},{"date":"2017-07-18","close":66.25},{"date":"2017-07-19","close":66.54},{"date":"2017-07-20","close":66.81},{"date":"2017-07-21","close":66.55},{"date":"2017-07-24","close":66.37},{"date":"2017-07-25","close":66.46},{"date":"2017-07-26","close":66.87},{"date":"2017-07-27","close":66.72},{"date":"2017-07-28","close":66.79},{"date":"2017-07-31","close":66.93},{"date":"2017-08-01","close":67.3},{"date":"2017-08-02","close":67.33},{"date":"2017-08-03","close":67.37},{"date":"2017-08-04","close":67.46},{"date":"2017-08-07","close":67.49},{"date":"2017-08-08","close":67.13},{"date":"2017-08-09","close":67.02},{"date":"2017-08-10","close":66.07},{"date":"2017-08-11","close":65.95},{"date":"2017-08-14","close":66.43},{"date":"2017-08-15","close":66.38},{"date":"2017-08-16","close":66.76},{"date":"2017-08-17","close":66.01},{"date":"2017-08-18","close":66.19},{"date":"2017-08-21","close":66.17},{"date":"2017-08-22","close":66.49},{"date":"2017-08-23","close":66.5},{"date":"2017-08-24","close":66.35},{"date":"2017-08-25","close":66.75},{"date":"2017-08-28","close":66.75},{"date":"2017-08-29","close":66.48},{"date":"2017-08-30","close":66.39},{"date":"2017-08-31","close":66.9},{"date":"2017-09-01","close":66.99},{"date":"2017-09-05","close":66.54},{"date":"2017-09-06","close":66.95},{"date":"2017-09-07","close":67.5},{"date":"2017-09-08","close":67.51},{"date":"2017-09-11","close":68.04},{"date":"2017-09-12","close":68.25},{"date":"2017-09-13","close":67.88},{"date":"2017-09-14","close":68.0},{"date":"2017-09-15","close":68.06},{"date":"2017-09-18","close":68.15},{"date":"2017-09-19","close":68.47},{"date":"2017-09-20","close":68.32},{"date":"2017-09-21","close":68.18},{"date":"2017-09-22","close":68.39},{"date":"2017-09-25","close":68.0},{"date":"2017-09-26","close":67.85},{"date":"2017-09-27","close":67.9},{"date":"2017-09-28","close":68.08},{"date":"2017-09-29","close":68.48},{"date":"2017-10-02","close":68.42},{"date":"2017-10-03","close":68.65},{"date":"2017-10-04","close":68.52},{"date":"2017-10-05","close":68.48},{"date":"2017-10-06","close":68.43},{"date":"2017-10-09","close":68.45},{"date":"2017-10-10","close":69.1},{"date":"2017-10-11","close":69.27},{"date":"2017-10-12","close":69.21},{"date":"2017-10-13","close":69.57},{"date":"2017-10-16","close":69.52},{"date":"2017-10-17","close":69.34},{"date":"2017-10-18","close":69.54},{"date":"2017-10-19","close":69.43},{"date":"2017-10-20","close":69.34},{"date":"2017-10-23","close":69.19},{"date":"2017-10-24","close":69.3},{"date":"2017-10-25","close":69.03},{"date":"2017-10-26","close":69.02},{"date":"2017-10-27","close":69.18},{"date":"2017-10-30","close":69.34},{"date":"2017-10-31","close":69.63},{"date":"2017-11-01","close":69.7},{"date":"2017-11-02","close":69.91},{"date":"2017-11-03","close":69.8},{"date":"2017-11-06","close":69.9},{"date":"2017-11-07","close":69.64},{"date":"2017-11-08","close":69.87},{"date":"2017-11-09","close":69.47},{"date":"2017-11-10","close":69.28},{"date":"2017-11-13","close":68.99},{"date":"2017-11-14","close":68.94},{"date":"2017-11-15","close":68.61},{"date":"2017-11-16","close":69.16},{"date":"2017-11-17","close":68.91},{"date":"2017-11-20","close":69.06},{"date":"2017-11-21","close":69.58},{"date":"2017-11-22","close":69.77},{"date":"2017-11-24","close":70.34},{"date":"2017-11-27","close":69.92},{"date":"2017-11-28","close":70.32},{"date":"2017-11-29","close":70.04},{"date":"2017-11-30","close":70.11},{"date":"2017-12-01","close":69.83},{"date":"2017-12-04","close":69.58},{"date":"2017-12-05","close":69.43},{"date":"2017-12-06","close":69.29},{"date":"2017-12-07","close":69.47},{"date":"2017-12-08","close":69.84},{"date":"2017-12-11","close":70.02},{"date":"2017-12-12","close":70.11},{"date":"2017-12-13","close":70.38},{"date":"2017-12-14","close":69.99},{"date":"2017-12-15","close":69.97},{"date":"2017-12-18","close":70.8},{"date":"2017-12-19","close":69.8},{"date":"2017-12-20","close":69.68},{"date":"2017-12-21","close":69.93},{"date":"2017-12-22","close":70.11},{"date":"2017-12-26","close":70.09},{"date":"2017-12-27","close":70.22},{"date":"2017-12-28","close":70.26},{"date":"2017-12-29","close":70.31},{"date":"2018-01-02","close":54.7371},{"date":"2018-01-03","close":54.9999},{"date":"2018-01-04","close":55.6027},{"date":"2018-01-05","close":55.9118},{"date":"2018-01-08","close":55.8963},{"date":"2018-01-09","close":55.9582},{"date":"2018-01-10","close":55.85},{"date":"2018-01-11","close":56.2363},{"date":"2018-01-12","close":56.8005},{"date":"2018-01-16","close":56.7464},{"date":"2018-01-17","close":57.0401},{"date":"2018-01-18","close":56.9705},{"date":"2018-01-19","close":57.2874},{"date":"2018-01-22","close":57.581},{"date":"2018-01-23","close":57.7665},{"date":"2018-01-24","close":57.8669},{"date":"2018-01-25","close":57.6428},{"date":"2018-01-26","close":58.1529},{"date":"2018-01-29","close":57.6196},{"date":"2018-01-30","close":57.1405},{"date":"2018-01-31","close":57.0632},{"date":"2018-02-01","close":57.2255},{"date":"2018-02-02","close":56.0663},{"date":"2018-02-05","close":53.717},{"date":"2018-02-06","close":54.7758},{"date":"2018-02-07","close":54.1962},{"date":"2018-02-08","close":52.782},{"date":"2018-02-09","close":53.0061},{"date":"2018-02-12","close":53.8175},{"date":"2018-02-13","close":53.6552},{"date":"2018-02-14","close":54.6058},{"date":"2018-02-15","close":54.9458},{"date":"2018-02-16","close":55.1931},{"date":"2018-02-20","close":54.6753},{"date":"2018-02-21","close":54.4126},{"date":"2018-02-22","close":54.6985},{"date":"2018-02-23","close":55.1313},{"date":"2018-02-26","close":55.649},{"date":"2018-02-27","close":54.8221},{"date":"2018-02-28","close":54.3044},{"date":"2018-03-01","close":53.3925},{"date":"2018-03-02","close":53.6475},{"date":"2018-03-05","close":53.9334},{"date":"2018-03-06","close":54.2503},{"date":"2018-03-07","close":54.2348},{"date":"2018-03-08","close":54.3507},{"date":"2018-03-09","close":54.6985},{"date":"2018-03-12","close":54.7603},{"date":"2018-03-13","close":54.3971},{"date":"2018-03-14","close":54.5285},{"date":"2018-03-15","close":54.4976},{"date":"2018-03-16","close":54.4589},{"date":"2018-03-19","close":54.0184},{"date":"2018-03-20","close":54.0107},{"date":"2018-03-21","close":54.0957},{"date":"2018-03-22","close":53.0911},{"date":"2018-03-23","close":52.5038},{"date":"2018-03-26","close":53.4466},{"date":"2018-03-27","close":53.0524},{"date":"2018-03-28","close":53.3616},{"date":"2018-03-29","close":53.8484},{"date":"2018-04-02","close":53.1065},{"date":"2018-04-03","close":53.4466},{"date":"2018-04-04","close":53.632},{"date":"2018-04-05","close":53.9875},{"date":"2018-04-06","close":53.632},{"date":"2018-04-09","close":54.0725},{"date":"2018-04-10","close":54.6521},{"date":"2018-04-11","close":54.4435},{"date":"2018-04-12","close":54.6521},{"date":"2018-04-13","close":54.7062},{"date":"2018-04-16","close":54.7912},{"date":"2018-04-17","close":55.0385},{"date":"2018-04-18","close":55.3244},{"date":"2018-04-19","close":55.1158},{"date":"2018-04-20","close":54.9071},{"date":"2018-04-23","close":54.8376},{"date":"2018-04-24","close":54.6135},{"date":"2018-04-25","close":54.5207},{"date":"2018-04-26","close":54.7912},{"date":"2018-04-27","close":54.8453},{"date":"2018-04-30","close":54.6676},{"date":"2018-05-01","close":54.4744},{"date":"2018-05-02","close":54.4512},{"date":"2018-05-03","close":54.6212},{"date":"2018-05-04","close":54.8144},{"date":"2018-05-07","close":54.8221},{"date":"2018-05-08","close":54.8299},{"date":"2018-05-09","close":54.9612},{"date":"2018-05-10","close":55.3167},{"date":"2018-05-11","close":55.4636},{"date":"2018-05-14","close":55.564},{"date":"2018-05-15","close":55.1622},{"date":"2018-05-16","close":55.2394},{"date":"2018-05-17","close":55.3244},{"date":"2018-05-18","close":55.1235},{"date":"2018-05-21","close":55.4713},{"date":"2018-05-22","close":55.4017},{"date":"2018-05-23","close":54.7912},{"date":"2018-05-24","close":54.6212},{"date":"2018-05-25","close":54.2657},{"date":"2018-05-29","close":53.1606},{"date":"2018-05-30","close":53.9721},{"date":"2018-05-31","close":53.632},{"date":"2018-06-01","close":54.0957},{"date":"2018-06-04","close":54.258},{"date":"2018-06-05","close":54.173},{"date":"2018-06-06","close":54.6599},{"date":"2018-06-07","close":54.3507},{"date":"2018-06-08","close":54.4126},{"date":"2018-06-11","close":54.7603},{"date":"2018-06-12","close":54.4126},{"date":"2018-06-13","close":54.4898},{"date":"2018-06-14","close":54.3739},{"date":"2018-06-15","close":54.0957},{"date":"2018-06-18","close":53.7093},{"date":"2018-06-19","close":53.2159},{"date":"2018-06-20","close":53.2553},{"date":"2018-06-21","close":52.877},{"date":"2018-06-22","close":53.4366},{"date":"2018-06-25","close":52.6958},{"date":"2018-06-26","close":52.7903},{"date":"2018-06-27","close":52.2938},{"date":"2018-06-28","close":52.4908},{"date":"2018-06-29","close":52.7824},{"date":"2018-07-02","close":52.3017},{"date":"2018-07-03","close":52.4593},{"date":"2018-07-05","close":52.9795},{"date":"2018-07-06","close":53.2632},{"date":"2018-07-09","close":53.7755},{"date":"2018-07-10","close":53.7519},{"date":"2018-07-11","close":52.8534},{"date":"2018-07-12","close":53.2632},{"date":"2018-07-13","close":53.4287},{"date":"2018-07-16","close":53.4051},{"date":"2018-07-17","close":53.4997},{"date":"2018-07-18","close":53.5075},{"date":"2018-07-19","close":53.3972},{"date":"2018-07-20","close":53.6494},{"date":"2018-07-23","close":53.6494},{"date":"2018-07-24","close":53.9647},{"date":"2018-07-25","close":54.3666},{"date":"2018-07-26","close":54.1223},{"date":"2018-07-27","close":54.2248},{"date":"2018-07-30","close":54.2169},{"date":"2018-07-31","close":54.2878},{"date":"2018-08-01","close":54.012},{"date":"2018-08-02","close":53.6573},{"date":"2018-08-03","close":53.6888},{"date":"2018-08-06","close":53.4603},{"date":"2018-08-07","close":53.878},{"date":"2018-08-08","close":53.8307},{"date":"2018-08-09","close":53.6731},{"date":"2018-08-10","close":52.6012},{"date":"2018-08-13","close":52.412},{"date":"2018-08-14","close":52.4041},{"date":"2018-08-15","close":51.6475},{"date":"2018-08-16","close":52.0101},{"date":"2018-08-17","close":52.3174},{"date":"2018-08-20","close":52.6012},{"date":"2018-08-21","close":52.9243},{"date":"2018-08-22","close":53.1292},{"date":"2018-08-23","close":52.7509},{"date":"2018-08-24","close":53.0583},{"date":"2018-08-27","close":53.7676},{"date":"2018-08-28","close":53.7203},{"date":"2018-08-29","close":54.012},{"date":"2018-08-30","close":53.4997},{"date":"2018-08-31","close":53.0741},{"date":"2018-09-04","close":52.6248},{"date":"2018-09-05","close":52.1441},{"date":"2018-09-06","close":51.9864},{"date":"2018-09-07","close":51.5687},{"date":"2018-09-10","close":51.884},{"date":"2018-09-11","close":51.9312},{"date":"2018-09-12","close":52.1519},{"date":"2018-09-13","close":52.5381},{"date":"2018-09-14","close":52.6169},{"date":"2018-09-17","close":52.6642},{"date":"2018-09-18","close":53.2159},{"date":"2018-09-19","close":53.4051},{"date":"2018-09-20","close":54.0671},{"date":"2018-09-21","close":54.0908},{"date":"2018-09-24","close":53.8464},{"date":"2018-09-25","close":54.1144},{"date":"2018-09-26","close":54.1381},{"date":"2018-09-27","close":54.0277},{"date":"2018-09-28","close":53.5864},{"date":"2018-10-01","close":53.6494},{"date":"2018-10-02","close":53.3736},{"date":"2018-10-03","close":53.279},{"date":"2018-10-04","close":52.6563},{"date":"2018-10-05","close":52.3411},{"date":"2018-10-08","close":52.0889},{"date":"2018-10-09","close":51.9549},{"date":"2018-10-10","close":50.8515},{"date":"2018-10-11","close":50.1421},{"date":"2018-10-12","close":50.3234},{"date":"2018-10-15","close":50.2052},{"date":"2018-10-16","close":51.0643},{"date":"2018-10-17","close":50.7727},{"date":"2018-10-18","close":49.953},{"date":"2018-10-19","close":50.2367},{"date":"2018-10-22","close":50.016},{"date":"2018-10-23","close":49.5431},{"date":"2018-10-24","close":48.1402},{"date":"2018-10-25","close":48.7471},{"date":"2018-10-26","close":48.4161},{"date":"2018-10-29","close":48.2821},{"date":"2018-10-30","close":48.8653},{"date":"2018-10-31","close":49.2279},{"date":"2018-11-01","close":49.8584},{"date":"2018-11-02","close":49.9293},{"date":"2018-11-05","close":49.9293},{"date":"2018-11-06","close":50.1343},{"date":"2018-11-07","close":50.8042},{"date":"2018-11-08","close":50.3077},{"date":"2018-11-09","close":49.9766},{"date":"2018-11-12","close":49.157},{"date":"2018-11-13","close":49.3698},{"date":"2018-11-14","close":49.4092},{"date":"2018-11-15","close":49.5668},{"date":"2018-11-16","close":49.622},{"date":"2018-11-19","close":49.1885},{"date":"2018-11-20","close":48.3373},{"date":"2018-11-21","close":49.0151},{"date":"2018-11-23","close":48.692},{"date":"2018-11-26","close":49.4249},{"date":"2018-11-27","close":49.2358},{"date":"2018-11-28","close":49.9372},{"date":"2018-11-29","close":49.685},{"date":"2018-11-30","close":49.4722},{"date":"2018-12-03","close":50.1264},{"date":"2018-12-04","close":48.8259},{"date":"2018-12-06","close":48.3688},{"date":"2018-12-07","close":47.8802},{"date":"2018-12-10","close":47.5097},{"date":"2018-12-11","close":47.6595},{"date":"2018-12-12","close":48.3609},{"date":"2018-12-13","close":48.2742},{"date":"2018-12-14","close":47.6516},{"date":"2018-12-17","close":47.2733},{"date":"2018-12-18","close":47.3115},{"date":"2018-12-19","close":46.8574},{"date":"2018-12-20","close":46.6663},{"date":"2018-12-21","close":45.8537},{"date":"2018-12-24","close":45.32},{"date":"2018-12-26","close":46.3715},{"date":"2018-12-27","close":46.5069},{"date":"2018-12-28","close":46.7539},{"date":"2018-12-31","close":46.8256},{"date":"2019-01-02","close":46.73},{"date":"2019-01-03","close":46.3078},{"date":"2019-01-04","close":47.7258},{"date":"2019-01-07","close":47.909},{"date":"2019-01-08","close":48.2197},{"date":"2019-01-09","close":48.7614},{"date":"2019-01-10","close":48.9526},{"date":"2019-01-11","close":48.618},{"date":"2019-01-14","close":48.3949},{"date":"2019-01-15","close":48.6498},{"date":"2019-01-16","close":48.7853},{"date":"2019-01-17","close":48.9605},{"date":"2019-01-18","close":49.4544},{"date":"2019-01-22","close":48.6897},{"date":"2019-01-23","close":48.9127},{"date":"2019-01-24","close":48.9685},{"date":"2019-01-25","close":49.5261},{"date":"2019-01-28","close":49.2553},{"date":"2019-01-29","close":49.3668},{"date":"2019-01-30","close":49.9085},{"date":"2019-01-31","close":49.9324},{"date":"2019-02-01","close":49.9165},{"date":"2019-02-04","close":50.0997},{"date":"2019-02-05","close":50.4901},{"date":"2019-02-06","close":50.2351},{"date":"2019-02-07","close":49.566},{"date":"2019-02-08","close":49.4066},{"date":"2019-02-11","close":49.3588},{"date":"2019-02-12","close":49.9324},{"date":"2019-02-13","close":49.9404},{"date":"2019-02-14","close":49.9563},{"date":"2019-02-15","close":50.6812},{"date":"2019-02-19","close":50.8724},{"date":"2019-02-20","close":51.0158},{"date":"2019-02-21","close":50.9122},{"date":"2019-02-22","close":51.0795},{"date":"2019-02-25","close":51.2309},{"date":"2019-02-26","close":51.4779},{"date":"2019-02-27","close":51.2707},{"date":"2019-02-28","close":51.199},{"date":"2019-03-01","close":51.4779},{"date":"2019-03-04","close":51.2867},{"date":"2019-03-05","close":51.3345},{"date":"2019-03-06","close":51.207},{"date":"2019-03-07","close":50.5538},{"date":"2019-03-08","close":50.5617},{"date":"2019-03-11","close":50.9999},{"date":"2019-03-12","close":50.968},{"date":"2019-03-13","close":51.4062},{"date":"2019-03-14","close":51.3982},{"date":"2019-03-15","close":51.9558},{"date":"2019-03-18","close":52.1391},{"date":"2019-03-19","close":52.2426},{"date":"2019-03-20","close":52.2665},{"date":"2019-03-21","close":52.2346},{"date":"2019-03-22","close":51.2309},{"date":"2019-03-25","close":51.3026},{"date":"2019-03-26","close":51.5575},{"date":"2019-03-27","close":51.5814},{"date":"2019-03-28","close":51.454},{"date":"2019-03-29","close":51.669},{"date":"2019-04-01","close":52.3302},{"date":"2019-04-02","close":52.3462},{"date":"2019-04-03","close":52.7524},{"date":"2019-04-04","close":52.6409},{"date":"2019-04-05","close":52.7764},{"date":"2019-04-08","close":52.8082},{"date":"2019-04-09","close":52.4736},{"date":"2019-04-10","close":52.6728},{"date":"2019-04-11","close":52.5613},{"date":"2019-04-12","close":52.9277},{"date":"2019-04-15","close":52.9516},{"date":"2019-04-16","close":52.9914},{"date":"2019-04-17","close":53.1428},{"date":"2019-04-18","close":53.1109},{"date":"2019-04-22","close":53.0233},{"date":"2019-04-23","close":53.1269},{"date":"2019-04-24","close":52.7604},{"date":"2019-04-25","close":52.7206},{"date":"2019-04-26","close":52.9357},{"date":"2019-04-29","close":53.1508},{"date":"2019-04-30","close":53.1826},{"date":"2019-05-01","close":52.8799},{"date":"2019-05-02","close":52.8003},{"date":"2019-05-03","close":53.3659},{"date":"2019-05-06","close":52.7604},{"date":"2019-05-07","close":51.8363},{"date":"2019-05-08","close":51.9001},{"date":"2019-05-09","close":51.6611},{"date":"2019-05-10","close":52.0435},{"date":"2019-05-13","close":50.8326},{"date":"2019-05-14","close":51.3424},{"date":"2019-05-15","close":51.5257},{"date":"2019-05-16","close":51.9399},{"date":"2019-05-17","close":51.5974},{"date":"2019-05-20","close":51.3902},{"date":"2019-05-21","close":51.7328},{"date":"2019-05-22","close":51.5257},{"date":"2019-05-23","close":51.0556},{"date":"2019-05-24","close":51.6053},{"date":"2019-05-28","close":51.1034},{"date":"2019-05-29","close":50.7768},{"date":"2019-05-30","close":50.968},{"date":"2019-05-31","close":50.506},{"date":"2019-06-03","close":50.8007},{"date":"2019-06-04","close":51.3823},{"date":"2019-06-05","close":51.3663},{"date":"2019-06-06","close":51.5734},{"date":"2019-06-07","close":52.2267},{"date":"2019-06-10","close":52.3701},{"date":"2019-06-11","close":52.633},{"date":"2019-06-12","close":52.2426},{"date":"2019-06-13","close":52.2904},{"date":"2019-06-14","close":51.908},{"date":"2019-06-17","close":51.9455},{"date":"2019-06-18","close":52.6372},{"date":"2019-06-19","close":52.9627},{"date":"2019-06-20","close":53.4266},{"date":"2019-06-21","close":53.1987},{"date":"2019-06-24","close":53.3127},{"date":"2019-06-25","close":52.9953},{"date":"2019-06-26","close":53.0604},{"date":"2019-06-27","close":53.1906},{"date":"2019-06-28","close":53.4917},{"date":"2019-07-01","close":53.744},{"date":"2019-07-02","close":53.8986},{"date":"2019-07-03","close":54.2648},{"date":"2019-07-05","close":53.8498},{"date":"2019-07-08","close":53.5405},{"date":"2019-07-09","close":53.3127},{"date":"2019-07-10","close":53.4998},{"date":"2019-07-11","close":53.4836},{"date":"2019-07-12","close":53.5487},{"date":"2019-07-15","close":53.5975},{"date":"2019-07-16","close":53.3778},{"date":"2019-07-17","close":53.3045},{"date":"2019-07-18","close":53.4673},{"date":"2019-07-19","close":53.3127},{"date":"2019-07-22","close":53.3696},{"date":"2019-07-23","close":53.7033},{"date":"2019-07-24","close":53.744},{"date":"2019-07-25","close":53.1987},{"date":"2019-07-26","close":53.3045},{"date":"2019-07-29","close":53.4185},{"date":"2019-07-30","close":52.8},{"date":"2019-07-31","close":52.45},{"date":"2019-08-01","close":52.3035},{"date":"2019-08-02","close":51.8397},{"date":"2019-08-05","close":50.5457},{"date":"2019-08-06","close":50.8875},{"date":"2019-08-07","close":51.0828},{"date":"2019-08-08","close":51.5793},{"date":"2019-08-09","close":51.2212},{"date":"2019-08-12","close":50.8143},{"date":"2019-08-13","close":51.2944},{"date":"2019-08-14","close":49.8865},{"date":"2019-08-15","close":50.0574},{"date":"2019-08-16","close":50.6596},{"date":"2019-08-19","close":50.9689},{"date":"2019-08-20","close":50.798},{"date":"2019-08-21","close":51.1561},{"date":"2019-08-22","close":51.0584},{"date":"2019-08-23","close":50.4236},{"date":"2019-08-26","close":50.8387},{"date":"2019-08-27","close":50.798},{"date":"2019-08-28","close":50.798},{"date":"2019-08-29","close":51.2374},{"date":"2019-08-30","close":51.4409},{"date":"2019-09-03","close":51.3432},{"date":"2019-09-04","close":52.0675},{"date":"2019-09-05","close":52.3442},{"date":"2019-09-06","close":52.5151},{"date":"2019-09-09","close":52.6698},{"date":"2019-09-10","close":52.7593},{"date":"2019-09-11","close":53.0522},{"date":"2019-09-12","close":53.3615},{"date":"2019-09-13","close":53.6626},{"date":"2019-09-16","close":53.1825},{"date":"2019-09-17","close":53.3615},{"date":"2019-09-18","close":53.2964},{"date":"2019-09-19","close":53.4754},{"date":"2019-09-20","close":53.3534},{"date":"2019-09-23","close":53.215},{"date":"2019-09-24","close":53.0116},{"date":"2019-09-25","close":52.8569},{"date":"2019-09-26","close":53.0522},{"date":"2019-09-27","close":52.8732},{"date":"2019-09-30","close":53.0685},{"date":"2019-10-01","close":52.5477},{"date":"2019-10-02","close":51.4735},{"date":"2019-10-03","close":51.8153},{"date":"2019-10-04","close":52.2222},{"date":"2019-10-07","close":52.1571},{"date":"2019-10-08","close":51.6688},{"date":"2019-10-09","close":52.0431},{"date":"2019-10-10","close":52.4093},{"date":"2019-10-11","close":53.3452},{"date":"2019-10-14","close":53.1255},{"date":"2019-10-15","close":53.744},{"date":"2019-10-16","close":53.8254},{"date":"2019-10-17","close":53.9556},{"date":"2019-10-18","close":53.9312},{"date":"2019-10-21","close":54.2241},{"date":"2019-10-22","close":54.0939},{"date":"2019-10-23","close":54.3869},{"date":"2019-10-24","close":54.4845},{"date":"2019-10-25","close":54.5415},{"date":"2019-10-28","close":54.7857},{"date":"2019-10-29","close":54.7694},{"date":"2019-10-30","close":54.9973},{"date":"2019-10-31","close":54.867},{"date":"2019-11-01","close":55.3553},{"date":"2019-11-04","close":55.6402},{"date":"2019-11-05","close":55.5344},{"date":"2019-11-06","close":55.5099},{"date":"2019-11-07","close":55.6808},{"date":"2019-11-08","close":55.6483},{"date":"2019-11-11","close":55.5751},{"date":"2019-11-12","close":55.5995},{"date":"2019-11-13","close":55.4042},{"date":"2019-11-14","close":55.2495},{"date":"2019-11-15","close":55.5995},{"date":"2019-11-18","close":55.6646},{"date":"2019-11-19","close":55.5913},{"date":"2019-11-20","close":55.2414},{"date":"2019-11-21","close":55.1682},{"date":"2019-11-22","close":55.3228},{"date":"2019-11-25","close":55.7622},{"date":"2019-11-26","close":55.7297},{"date":"2019-11-27","close":55.8762},{"date":"2019-11-29","close":55.4855},{"date":"2019-12-02","close":55.2007},{"date":"2019-12-03","close":54.9973},{"date":"2019-12-04","close":55.5018},{"date":"2019-12-05","close":55.396},{"date":"2019-12-06","close":55.9006},{"date":"2019-12-09","close":55.6076},{"date":"2019-12-10","close":55.632},{"date":"2019-12-11","close":55.925},{"date":"2019-12-12","close":56.2993},{"date":"2019-12-13","close":56.69},{"date":"2019-12-16","close":57.2957},{"date":"2019-12-17","close":56.9665},{"date":"2019-12-18","close":56.8924},{"date":"2019-12-19","close":56.8924},{"date":"2019-12-20","close":56.9336},{"date":"2019-12-23","close":57.0241},{"date":"2019-12-24","close":56.9665},{"date":"2019-12-26","close":57.2134},{"date":"2019-12-27","close":57.3122},{"date":"2019-12-30","close":56.8842},{"date":"2019-12-31","close":57.1475},{"date":"2020-01-02","close":57.7236},{"date":"2020-01-03","close":57.0076},{"date":"2020-01-06","close":57.2298},{"date":"2020-01-07","close":57.0735},{"date":"2020-01-08","close":57.2381},{"date":"2020-01-09","close":57.3698},{"date":"2020-01-10","close":57.1558},{"date":"2020-01-13","close":57.4521},{"date":"2020-01-14","close":57.5097},{"date":"2020-01-15","close":57.5097},{"date":"2020-01-16","close":57.7483},{"date":"2020-01-17","close":57.9212},{"date":"2020-01-21","close":57.4603},{"date":"2020-01-22","close":57.5755},{"date":"2020-01-23","close":57.4356},{"date":"2020-01-24","close":57.1887},{"date":"2020-01-27","close":56.0036},{"date":"2020-01-28","close":56.5303},{"date":"2020-01-29","close":56.5385},{"date":"2020-01-30","close":56.4892},{"date":"2020-01-31","close":55.5345},{"date":"2020-02-03","close":55.6662},{"date":"2020-02-04","close":56.5962},{"date":"2020-02-05","close":57.1393},{"date":"2020-02-06","close":57.2957},{"date":"2020-02-07","close":56.7525},{"date":"2020-02-10","close":56.8677},{"date":"2020-02-11","close":57.2546},{"date":"2020-02-12","close":57.4521},{"date":"2020-02-13","close":57.0488},{"date":"2020-02-14","close":56.95},{"date":"2020-02-18","close":56.5879},{"date":"2020-02-19","close":56.7772},{"date":"2020-02-20","close":56.4398},{"date":"2020-02-21","close":56.1764},{"date":"2020-02-24","close":53.9297},{"date":"2020-02-25","close":53.0409},{"date":"2020-02-26","close":53.1067},{"date":"2020-02-27","close":51.5348},{"date":"2020-02-28","close":51.2221},{"date":"2020-03-02","close":51.8805},{"date":"2020-03-03","close":51.4608},{"date":"2020-03-04","close":52.9997},{"date":"2020-03-05","close":51.5925},{"date":"2020-03-06","close":50.8189},{"date":"2020-03-09","close":46.8768},{"date":"2020-03-10","close":48.605},{"date":"2020-03-11","close":46.1279},{"date":"2020-03-12","close":41.0583},{"date":"2020-03-13","close":43.5437},{"date":"2020-03-16","close":39.0503},{"date":"2020-03-17","close":40.9514},{"date":"2020-03-18","close":38.6059},{"date":"2020-03-19","close":39.2066},{"date":"2020-03-20","close":38.7211},{"date":"2020-03-23","close":38.2685},{"date":"2020-03-24","close":41.511},{"date":"2020-03-25","close":42.8607},{"date":"2020-03-26","close":44.7782},{"date":"2020-03-27","close":43.5026},{"date":"2020-03-30","close":44.3832},{"date":"2020-03-31","close":43.9964},{"date":"2020-04-01","close":42.0459},{"date":"2020-04-02","close":42.8689},{"date":"2020-04-03","close":41.8895},{"date":"2020-04-06","close":44.1116},{"date":"2020-04-07","close":44.3585},{"date":"2020-04-08","close":44.7206},{"date":"2020-04-09","close":45.7329},{"date":"2020-04-13","close":45.2967},{"date":"2020-04-14","close":46.1032},{"date":"2020-04-15","close":44.663},{"date":"2020-04-16","close":44.6877},{"date":"2020-04-17","close":45.8728},{"date":"2020-04-20","close":45.1897},{"date":"2020-04-21","close":44.3091},{"date":"2020-04-22","close":45.058},{"date":"2020-04-23","close":44.9181},{"date":"2020-04-24","close":45.4366},{"date":"2020-04-27","close":46.0374},{"date":"2020-04-28","close":46.383},{"date":"2020-04-29","close":47.5434},{"date":"2020-04-30","close":46.5558},{"date":"2020-05-01","close":45.5436},{"date":"2020-05-04","close":45.5271},{"date":"2020-05-05","close":45.6094},{"date":"2020-05-06","close":45.3131},{"date":"2020-05-07","close":45.9962},{"date":"2020-05-08","close":46.778},{"date":"2020-05-11","close":46.7369},{"date":"2020-05-12","close":46.1443},{"date":"2020-05-13","close":45.7905},{"date":"2020-05-14","close":45.3543},{"date":"2020-05-15","close":45.3954},{"date":"2020-05-18","close":47.2307},{"date":"2020-05-19","close":46.5805},{"date":"2020-05-20","close":47.5516},{"date":"2020-05-21","close":47.0002},{"date":"2020-05-22","close":46.8686},{"date":"2020-05-26","close":48.21},{"date":"2020-05-27","close":48.7943},{"date":"2020-05-28","close":49.2552},{"date":"2020-05-29","close":49.0824},{"date":"2020-06-01","close":50.1769},{"date":"2020-06-02","close":50.646},{"date":"2020-06-03","close":51.8558},{"date":"2020-06-04","close":51.6336},{"date":"2020-06-05","close":52.5224},{"date":"2020-06-08","close":53.2055},{"date":"2020-06-09","close":52.5142},{"date":"2020-06-10","close":52.399},{"date":"2020-06-11","close":49.5926},{"date":"2020-06-12","close":50.4485},{"date":"2020-06-15","close":50.6555},{"date":"2020-06-16","close":51.2815},{"date":"2020-06-17","close":51.4735},{"date":"2020-06-18","close":51.198},{"date":"2020-06-19","close":50.9476},{"date":"2020-06-22","close":51.5569},{"date":"2020-06-23","close":51.8407},{"date":"2020-06-24","close":50.5136},{"date":"2020-06-25","close":51.2314},{"date":"2020-06-26","close":50.4886},{"date":"2020-06-29","close":50.8976},{"date":"2020-06-30","close":50.8057},{"date":"2020-07-01","close":50.9977},{"date":"2020-07-02","close":51.5569},{"date":"2020-07-06","close":52.4},{"date":"2020-07-07","close":51.6321},{"date":"2020-07-08","close":52.0661},{"date":"2020-07-09","close":51.4735},{"date":"2020-07-10","close":52.0244},{"date":"2020-07-13","close":51.6905},{"date":"2020-07-14","close":52.45},{"date":"2020-07-15","close":53.0426},{"date":"2020-07-16","close":52.7004},{"date":"2020-07-17","close":53.0093},{"date":"2020-07-20","close":53.268},{"date":"2020-07-21","close":53.3765},{"date":"2020-07-22","close":53.5184},{"date":"2020-07-23","close":53.0927},{"date":"2020-07-24","close":52.8006},{"date":"2020-07-27","close":53.4934},{"date":"2020-07-28","close":53.1511},{"date":"2020-07-29","close":53.7104},{"date":"2020-07-30","close":52.9174},{"date":"2020-07-31","close":51.7906},{"date":"2020-08-03","close":52.8006},{"date":"2020-08-04","close":53.0927},{"date":"2020-08-05","close":53.268},{"date":"2020-08-06","close":53.3264},{"date":"2020-08-07","close":53.1094},{"date":"2020-08-10","close":53.2847},{"date":"2020-08-11","close":53.4767},{"date":"2020-08-12","close":54.6619},{"date":"2020-08-13","close":54.4198},{"date":"2020-08-14","close":54.086},{"date":"2020-08-17","close":54.4949},{"date":"2020-08-18","close":54.4616},{"date":"2020-08-19","close":54.2195},{"date":"2020-08-20","close":54.0442},{"date":"2020-08-21","close":53.7688},{"date":"2020-08-24","close":54.4782},{"date":"2020-08-25","close":54.5116},{"date":"2020-08-26","close":54.8288},{"date":"2020-08-27","close":54.2696},{"date":"2020-08-28","close":54.6535},{"date":"2020-08-31","close":54.2362},{"date":"2020-09-01","close":54.2946},{"date":"2020-09-02","close":55.0208},{"date":"2020-09-03","close":53.7771},{"date":"2020-09-04","close":53.8523},{"date":"2020-09-08","close":53.1929},{"date":"2020-09-09","close":54.1861},{"date":"2020-09-10","close":53.5518},{"date":"2020-09-11","close":54.086},{"date":"2020-09-14","close":54.3781},{"date":"2020-09-15","close":54.7286},{"date":"2020-09-16","close":54.7286},{"date":"2020-09-17","close":54.8038},{"date":"2020-09-18","close":54.3614},{"date":"2020-09-21","close":52.9842},{"date":"2020-09-22","close":52.9675},{"date":"2020-09-23","close":52.5252},{"date":"2020-09-24","close":52.4751},{"date":"2020-09-25","close":52.6503},{"date":"2020-09-28","close":53.4433},{"date":"2020-09-29","close":53.3849},{"date":"2020-09-30","close":53.1261},{"date":"2020-10-01","close":53.4349},{"date":"2020-10-02","close":53.3264},{"date":"2020-10-05","close":54.136},{"date":"2020-10-06","close":53.5601},{"date":"2020-10-07","close":54.0192},{"date":"2020-10-08","close":54.3948},{"date":"2020-10-09","close":54.8205},{"date":"2020-10-12","close":55.1376},{"date":"2020-10-13","close":54.52},{"date":"2020-10-14","close":54.4282},{"date":"2020-10-15","close":53.7855},{"date":"2020-10-16","close":54.0359},{"date":"2020-10-19","close":53.8356},{"date":"2020-10-20","close":54.1027},{"date":"2020-10-21","close":53.8439},{"date":"2020-10-22","close":53.8856},{"date":"2020-10-23","close":54.2362},{"date":"2020-10-26","close":53.2597},{"date":"2020-10-27","close":52.8423},{"date":"2020-10-28","close":51.2648},{"date":"2020-10-29","close":51.5069},{"date":"2020-10-30","close":51.2398},{"date":"2020-11-02","close":51.9075},{"date":"2020-11-03","close":53.268},{"date":"2020-11-04","close":53.8523},{"date":"2020-11-05","close":55.146},{"date":"2020-11-06","close":55.2628},{"date":"2020-11-09","close":56.8737},{"date":"2020-11-10","close":57.3829},{"date":"2020-11-11","close":57.867},{"date":"2020-11-12","close":57.024},{"date":"2020-11-13","close":57.9004},{"date":"2020-11-16","close":58.5013},{"date":"2020-11-17","close":58.4429},{"date":"2020-11-18","close":58.1341},{"date":"2020-11-19","close":58.543},{"date":"2020-11-20","close":58.7183},{"date":"2020-11-23","close":58.6432},{"date":"2020-11-24","close":59.5196},{"date":"2020-11-25","close":59.4445},{"date":"2020-11-27","close":59.8535},{"date":"2020-11-30","close":58.5514},{"date":"2020-12-01","close":59.9286},{"date":"2020-12-02","close":59.9369},{"date":"2020-12-03","close":60.0371},{"date":"2020-12-04","close":60.5462},{"date":"2020-12-07","close":60.0538},{"date":"2020-12-08","close":60.2624},{"date":"2020-12-09","close":60.3459},{"date":"2020-12-10","close":60.4294},{"date":"2020-12-11","close":60.2458},{"date":"2020-12-14","close":60.2828},{"date":"2020-12-15","close":60.8981},{"date":"2020-12-16","close":61.134},{"date":"2020-12-17","close":61.5638},{"date":"2020-12-18","close":61.2436},{"date":"2020-12-21","close":60.4598},{"date":"2020-12-22","close":60.3081},{"date":"2020-12-23","close":60.957},{"date":"2020-12-24","close":60.9823},{"date":"2020-12-28","close":61.4796},{"date":"2020-12-29","close":61.8756},{"date":"2020-12-30","close":61.9599},{"date":"2020-12-31","close":61.488},{"date":"2021-01-04","close":61.8082},{"date":"2021-01-05","close":62.4487},{"date":"2021-01-06","close":63.1651},{"date":"2021-01-07","close":63.2325},{"date":"2021-01-08","close":63.8224},{"date":"2021-01-11","close":62.9881},{"date":"2021-01-12","close":63.2747},{"date":"2021-01-13","close":63.1904},{"date":"2021-01-14","close":63.696},{"date":"2021-01-15","close":62.7016},{"date":"2021-01-19","close":63.1567},{"date":"2021-01-20","close":63.5865},{"date":"2021-01-21","close":63.637},{"date":"2021-01-22","close":63.3336},{"date":"2021-01-25","close":63.2578},{"date":"2021-01-26","close":63.3505},{"date":"2021-01-27","close":61.9009},{"date":"2021-01-28","close":62.297},{"date":"2021-01-29","close":61.0076},{"date":"2021-02-01","close":61.7324},{"date":"2021-02-02","close":62.356},{"date":"2021-02-03","close":62.5077},{"date":"2021-02-04","close":62.5752},{"date":"2021-02-05","close":62.9628},{"date":"2021-02-08","close":63.4011},{"date":"2021-02-09","close":63.7466},{"date":"2021-02-10","close":63.5275},{"date":"2021-02-11","close":63.9573},{"date":"2021-02-12","close":64.3112},{"date":"2021-02-16","close":64.7748},{"date":"2021-02-17","close":64.3955},{"date":"2021-02-18","close":64.0753},{"date":"2021-02-19","close":64.2607},{"date":"2021-02-22","close":64.1005},{"date":"2021-02-23","close":64.1595},{"date":"2021-02-24","close":64.3618},{"date":"2021-02-25","close":63.2662},{"date":"2021-02-26","close":62.3729},{"date":"2021-03-01","close":63.5443},{"date":"2021-03-02","close":63.4769},{"date":"2021-03-03","close":63.0892},{"date":"2021-03-04","close":62.4909},{"date":"2021-03-05","close":62.8954},{"date":"2021-03-08","close":62.6763},{"date":"2021-03-09","close":63.5191},{"date":"2021-03-10","close":63.7887},{"date":"2021-03-11","close":64.1258},{"date":"2021-03-12","close":64.286},{"date":"2021-03-15","close":64.3365},{"date":"2021-03-16","close":64.4461},{"date":"2021-03-17","close":64.8253},{"date":"2021-03-18","close":64.2354},{"date":"2021-03-19","close":64.4124},{"date":"2021-03-22","close":64.4714},{"date":"2021-03-23","close":63.578},{"date":"2021-03-24","close":63.2578},{"date":"2021-03-25","close":63.7297},{"date":"2021-03-26","close":64.5556},{"date":"2021-03-29","close":64.3028},{"date":"2021-03-30","close":64.2185},{"date":"2021-03-31","close":63.9404},{"date":"2021-04-01","close":64.7748},{"date":"2021-04-05","close":65.7187},{"date":"2021-04-06","close":65.0192},{"date":"2021-04-07","close":65.154},{"date":"2021-04-08","close":65.5248},{"date":"2021-04-09","close":65.7271},{"date":"2021-04-12","close":65.3647},{"date":"2021-04-13","close":65.744},{"date":"2021-04-14","close":65.7945},{"date":"2021-04-15","close":66.3423},{"date":"2021-04-16","close":66.8227},{"date":"2021-04-19","close":66.7047},{"date":"2021-04-20","close":65.508},{"date":"2021-04-21","close":66.1822},{"date":"2021-04-22","close":65.9631},{"date":"2021-04-23","close":66.6373},{"date":"2021-04-26","close":66.6878},{"date":"2021-04-27","close":66.4687},{"date":"2021-04-28","close":66.6373},{"date":"2021-04-29","close":66.6625},{"date":"2021-04-30","close":65.8282},{"date":"2021-05-03","close":66.553},{"date":"2021-05-04","close":65.567},{"date":"2021-05-05","close":66.4603},{"date":"2021-05-06","close":67.0081},{"date":"2021-05-07","close":67.7666},{"date":"2021-05-10","close":67.4042},{"date":"2021-05-11","close":66.5193},{"date":"2021-05-12","close":65.4574},{"date":"2021-05-13","close":65.9462},{"date":"2021-05-14","close":67.0502},{"date":"2021-05-17","close":66.9238},{"date":"2021-05-18","close":67.0671},{"date":"2021-05-19","close":66.4771},{"date":"2021-05-20","close":67.3536},{"date":"2021-05-21","close":67.4463},{"date":"2021-05-24","close":67.8593},{"date":"2021-05-25","close":67.8761},{"date":"2021-05-26","close":67.834},{"date":"2021-05-27","close":67.9604},{"date":"2021-05-28","close":68.1205},{"date":"2021-06-01","close":68.3649},{"date":"2021-06-02","close":68.5925},{"date":"2021-06-03","close":68.2554},{"date":"2021-06-04","close":68.8369},{"date":"2021-06-07","close":69.0644},{"date":"2021-06-08","close":69.0307},{"date":"2021-06-09","close":68.8453},{"date":"2021-06-10","close":69.0349},{"date":"2021-06-11","close":69.1973},{"date":"2021-06-14","close":69.3169},{"date":"2021-06-15","close":69.4023},{"date":"2021-06-16","close":68.9752},{"date":"2021-06-17","close":68.4968},{"date":"2021-06-18","close":67.0786},{"date":"2021-06-21","close":67.9586},{"date":"2021-06-22","close":67.9671},{"date":"2021-06-23","close":67.5314},{"date":"2021-06-24","close":68.1807},{"date":"2021-06-25","close":68.3259},{"date":"2021-06-28","close":67.8902},{"date":"2021-06-29","close":67.9073},{"date":"2021-06-30","close":67.3862},{"date":"2021-07-01","close":67.5485},{"date":"2021-07-02","close":67.7791},{"date":"2021-07-06","close":67.3349},{"date":"2021-07-07","close":67.7023},{"date":"2021-07-08","close":66.8309},{"date":"2021-07-09","close":67.9671},{"date":"2021-07-12","close":68.2576},{"date":"2021-07-13","close":67.8988},{"date":"2021-07-14","close":68.0525},{"date":"2021-07-15","close":67.4033},{"date":"2021-07-16","close":66.9078},{"date":"2021-07-19","close":65.6947},{"date":"2021-07-20","close":66.1731},{"date":"2021-07-21","close":67.1812},{"date":"2021-07-22","close":67.2068},{"date":"2021-07-23","close":67.6766},{"date":"2021-07-26","close":67.7706},{"date":"2021-07-27","close":67.4972},{"date":"2021-07-28","close":67.7877},{"date":"2021-07-29","close":68.2576},{"date":"2021-07-30","close":67.9073},{"date":"2021-08-02","close":68.249},{"date":"2021-08-03","close":68.7359},{"date":"2021-08-04","close":68.5309},{"date":"2021-08-05","close":68.8641},{"date":"2021-08-06","close":68.6078},{"date":"2021-08-09","close":68.5736},{"date":"2021-08-10","close":68.7274},{"date":"2021-08-11","close":69.1973},{"date":"2021-08-12","close":69.1375},{"date":"2021-08-13","close":69.5561},{"date":"2021-08-16","close":69.1973},{"date":"2021-08-17","close":68.548},{"date":"2021-08-18","close":68.2832},{"date":"2021-08-19","close":67.6083},{"date":"2021-08-20","close":67.8731},{"date":"2021-08-23","close":68.5053},{"date":"2021-08-24","close":68.6505},{"date":"2021-08-25","close":68.6762},{"date":"2021-08-26","close":68.3174},{"date":"2021-08-27","close":68.941},{"date":"2021-08-30","close":68.9239},{"date":"2021-08-31","close":68.8897},{"date":"2021-09-01","close":69.5134},{"date":"2021-09-02","close":69.7953},{"date":"2021-09-03","close":70.1114},{"date":"2021-09-07","close":70.1626},{"date":"2021-09-08","close":69.6073},{"date":"2021-09-09","close":69.4877},{"date":"2021-09-10","close":69.334},{"date":"2021-09-13","close":69.8807},{"date":"2021-09-14","close":69.5902},{"date":"2021-09-15","close":69.7953},{"date":"2021-09-16","close":69.6842},{"date":"2021-09-17","close":68.7701},{"date":"2021-09-20","close":67.4972},{"date":"2021-09-21","close":68.1636},{"date":"2021-09-22","close":68.5053},{"date":"2021-09-23","close":69.2485},{"date":"2021-09-24","close":68.5993},{"date":"2021-09-27","close":68.5566},{"date":"2021-09-28","close":67.0615},{"date":"2021-09-29","close":66.9078},{"date":"2021-09-30","close":66.643},{"date":"2021-10-01","close":66.8053},{"date":"2021-10-04","close":66.1047},{"date":"2021-10-05","close":66.5575},{"date":"2021-10-06","close":66.1133},{"date":"2021-10-07","close":66.6259},{"date":"2021-10-08","close":66.6173},{"date":"2021-10-11","close":66.4038},{"date":"2021-10-12","close":66.4379},{"date":"2021-10-13","close":67.0957},{"date":"2021-10-14","close":67.7621},{"date":"2021-10-15","close":68.3259},{"date":"2021-10-18","close":68.0354},{"date":"2021-10-19","close":68.4455},{"date":"2021-10-20","close":68.6847},{"date":"2021-10-21","close":68.3601},{"date":"2021-10-22","close":68.7701},{"date":"2021-10-25","close":68.6334},{"date":"2021-10-26","close":68.7701},{"date":"2021-10-27","close":68.4968},{"date":"2021-10-28","close":69.1631},{"date":"2021-10-29","close":68.7616},{"date":"2021-11-01","close":69.4279},{"date":"2021-11-02","close":69.2827},{"date":"2021-11-03","close":69.8465},{"date":"2021-11-04","close":69.8038},{"date":"2021-11-05","close":69.9063},{"date":"2021-11-08","close":69.8978},{"date":"2021-11-09","close":69.744},{"date":"2021-11-10","close":68.8983},{"date":"2021-11-11","close":69.146},{"date":"2021-11-12","close":69.5219},{"date":"2021-11-15","close":69.3938},{"date":"2021-11-16","close":69.24},{"date":"2021-11-17","close":69.1546},{"date":"2021-11-18","close":69.2229},{"date":"2021-11-19","close":68.6334},{"date":"2021-11-22","close":68.2319},{"date":"2021-11-23","close":68.1636},{"date":"2021-11-24","close":67.7108},{"date":"2021-11-26","close":65.8912},{"date":"2021-11-29","close":66.2243},{"date":"2021-11-30","close":65.6434},{"date":"2021-12-01","close":65.2676},{"date":"2021-12-02","close":66.0791},{"date":"2021-12-03","close":65.8057},{"date":"2021-12-06","close":66.4379},{"date":"2021-12-07","close":67.839},{"date":"2021-12-08","close":67.9671},{"date":"2021-12-09","close":67.4033},{"date":"2021-12-10","close":67.5485},{"date":"2021-12-13","close":66.9157},{"date":"2021-12-14","close":66.5594},{"date":"2021-12-15","close":67.4633},{"date":"2021-12-16","close":67.472},{"date":"2021-12-17","close":66.6203},{"date":"2021-12-20","close":66.4725},{"date":"2021-12-21","close":67.2113},{"date":"2021-12-22","close":67.8371},{"date":"2021-12-23","close":68.2369},{"date":"2021-12-27","close":68.7671},{"date":"2021-12-28","close":68.7931},{"date":"2021-12-29","close":68.7671},{"date":"2021-12-30","close":68.5868},{"date":"2021-12-31","close":68.5258},{"date":"2022-01-03","close":68.97},{"date":"2022-01-04","close":69.3619},{"date":"2022-01-05","close":68.7522},{"date":"2022-01-06","close":68.4039},{"date":"2022-01-07","close":68.6042},{"date":"2022-01-10","close":67.9684},{"date":"2022-01-11","close":68.7087},{"date":"2022-01-12","close":69.3793},{"date":"2022-01-13","close":68.8742},{"date":"2022-01-14","close":68.8045},{"date":"2022-01-18","close":67.7942},{"date":"2022-01-19","close":67.7332},{"date":"2022-01-20","close":67.4023},{"date":"2022-01-21","close":66.4878},{"date":"2022-01-24","close":65.8259},{"date":"2022-01-25","close":65.4252},{"date":"2022-01-26","close":65.1727},{"date":"2022-01-27","close":64.8678},{"date":"2022-01-28","close":65.0856},{"date":"2022-01-31","close":66.0349},{"date":"2022-02-01","close":66.662},{"date":"2022-02-02","close":67.1584},{"date":"2022-02-03","close":66.0959},{"date":"2022-02-04","close":66.2526},{"date":"2022-02-07","close":66.3659},{"date":"2022-02-08","close":66.7055},{"date":"2022-02-09","close":67.7855},{"date":"2022-02-10","close":66.9233},{"date":"2022-02-11","close":65.913},{"date":"2022-02-14","close":65.4862},{"date":"2022-02-15","close":66.6881},{"date":"2022-02-16","close":66.9407},{"date":"2022-02-17","close":65.8607},{"date":"2022-02-18","close":65.582},{"date":"2022-02-22","close":64.8156},{"date":"2022-02-23","close":64.2843},{"date":"2022-02-24","close":63.4221},{"date":"2022-02-25","close":65.0072},{"date":"2022-02-28","close":63.7705},{"date":"2022-03-01","close":62.3769},{"date":"2022-03-02","close":63.1608},{"date":"2022-03-03","close":61.9153},{"date":"2022-03-04","close":60.1212},{"date":"2022-03-07","close":58.2138},{"date":"2022-03-08","close":58.719},{"date":"2022-03-09","close":61.175},{"date":"2022-03-10","close":60.4434},{"date":"2022-03-11","close":59.7902},{"date":"2022-03-14","close":60.3389},{"date":"2022-03-15","close":60.9138},{"date":"2022-03-16","close":63.0998},{"date":"2022-03-17","close":63.6311},{"date":"2022-03-18","close":64.2495},{"date":"2022-03-21","close":63.8488},{"date":"2022-03-22","close":64.4498},{"date":"2022-03-23","close":63.6137},{"date":"2022-03-24","close":64.2059},{"date":"2022-03-25","close":64.2408},{"date":"2022-03-28","close":64.0317},{"date":"2022-03-29","close":65.4514},{"date":"2022-03-30","close":65.1814},{"date":"2022-03-31","close":64.1014},{"date":"2022-04-01","close":64.7024},{"date":"2022-04-04","close":64.9636},{"date":"2022-04-05","close":64.084},{"date":"2022-04-06","close":63.3176},{"date":"2022-04-07","close":63.4569},{"date":"2022-04-08","close":63.483},{"date":"2022-04-11","close":62.8124},{"date":"2022-04-12","close":62.3421},{"date":"2022-04-13","close":63.0127},{"date":"2022-04-14","close":62.7253},{"date":"2022-04-18","close":62.3595},{"date":"2022-04-19","close":62.6556},{"date":"2022-04-20","close":63.0737},{"date":"2022-04-21","close":62.3944},{"date":"2022-04-22","close":61.3754},{"date":"2022-04-25","close":61.0792},{"date":"2022-04-26","close":59.3722},{"date":"2022-04-27","close":59.6422},{"date":"2022-04-28","close":60.487},{"date":"2022-04-29","close":59.7815},{"date":"2022-05-02","close":59.6335},{"date":"2022-05-03","close":60.0777},{"date":"2022-05-04","close":61.1315},{"date":"2022-05-05","close":59.1632},{"date":"2022-05-06","close":58.5883},{"date":"2022-05-09","close":56.8203},{"date":"2022-05-10","close":57.2471},{"date":"2022-05-11","close":56.9074},{"date":"2022-05-12","close":56.7681},{"date":"2022-05-13","close":58.3445},{"date":"2022-05-16","close":58.3967},{"date":"2022-05-17","close":59.4854},{"date":"2022-05-18","close":58.0658},{"date":"2022-05-19","close":58.6232},{"date":"2022-05-20","close":59.0238},{"date":"2022-05-23","close":60.0254},{"date":"2022-05-24","close":59.9296},{"date":"2022-05-25","close":59.947},{"date":"2022-05-26","close":60.6089},{"date":"2022-05-27","close":61.3405},{"date":"2022-05-31","close":60.9747},{"date":"2022-06-01","close":60.3302},{"date":"2022-06-02","close":61.5844},{"date":"2022-06-03","close":60.7047},{"date":"2022-06-06","close":60.9486},{"date":"2022-06-07","close":61.1315},{"date":"2022-06-08","close":60.278},{"date":"2022-06-09","close":59.0121},{"date":"2022-06-10","close":57.5878},{"date":"2022-06-13","close":55.6827},{"date":"2022-06-14","close":55.1575},{"date":"2022-06-15","close":56.1901},{"date":"2022-06-16","close":54.9527},{"date":"2022-06-17","close":54.7302},{"date":"2022-06-21","close":55.5581},{"date":"2022-06-22","close":55.1842},{"date":"2022-06-23","close":55.1219},{"date":"2022-06-24","close":56.7687},{"date":"2022-06-27","close":56.5284},{"date":"2022-06-28","close":56.1456},{"date":"2022-06-29","close":55.932},{"date":"2022-06-30","close":55.6293},{"date":"2022-07-01","close":55.7628},{"date":"2022-07-05","close":54.5699},{"date":"2022-07-06","close":54.6144},{"date":"2022-07-07","close":55.4423},{"date":"2022-07-08","close":55.5046},{"date":"2022-07-11","close":54.6055},{"date":"2022-07-12","close":54.5966},{"date":"2022-07-13","close":54.5699},{"date":"2022-07-14","close":53.8044},{"date":"2022-07-15","close":54.659},{"date":"2022-07-18","close":54.8815},{"date":"2022-07-19","close":56.3771},{"date":"2022-07-20","close":56.0032},{"date":"2022-07-21","close":56.5818},{"date":"2022-07-22","close":56.4394},{"date":"2022-07-25","close":56.8756},{"date":"2022-07-26","close":56.0833},{"date":"2022-07-27","close":57.4097},{"date":"2022-07-28","close":57.7035},{"date":"2022-07-29","close":58.5047},{"date":"2022-08-01","close":58.5848},{"date":"2022-08-02","close":57.6501},{"date":"2022-08-03","close":57.9883},{"date":"2022-08-04","close":58.2821},{"date":"2022-08-05","close":57.8726},{"date":"2022-08-08","close":58.0062},{"date":"2022-08-09","close":57.6946},{"date":"2022-08-10","close":58.9943},{"date":"2022-08-11","close":58.9765},{"date":"2022-08-12","close":59.4305},{"date":"2022-08-15","close":59.0744},{"date":"2022-08-16","close":59.0566},{"date":"2022-08-17","close":58.5848},{"date":"2022-08-18","close":58.3889},{"date":"2022-08-19","close":57.5878},{"date":"2022-08-22","close":56.6085},{"date":"2022-08-23","close":56.6352},{"date":"2022-08-24","close":56.7064},{"date":"2022-08-25","close":57.3296},{"date":"2022-08-26","close":55.8251},{"date":"2022-08-29","close":55.7005},{"date":"2022-08-30","close":55.2999},{"date":"2022-08-31","close":54.926},{"date":"2022-09-01","close":54.1871},{"date":"2022-09-02","close":53.8311},{"date":"2022-09-06","close":53.6975},{"date":"2022-09-07","close":54.1693},{"date":"2022-09-08","close":54.2049},{"date":"2022-09-09","close":55.5848},{"date":"2022-09-12","close":56.3593},{"date":"2022-09-13","close":54.4008},{"date":"2022-09-14","close":54.5788},{"date":"2022-09-15","close":54.0981},{"date":"2022-09-16","close":53.7687},{"date":"2022-09-19","close":53.9557},{"date":"2022-09-20","close":53.0388},{"date":"2022-09-21","close":52.3444},{"date":"2022-09-22","close":52.1931},{"date":"2022-09-23","close":50.5284},{"date":"2022-09-26","close":49.7806},{"date":"2022-09-27","close":49.4423},{"date":"2022-09-28","close":50.6352},{"date":"2022-09-29","close":50.0388},{"date":"2022-09-30","close":49.8607},{"date":"2022-10-03","close":50.8489},{"date":"2022-10-04","close":52.8874},{"date":"2022-10-05","close":52.3266},{"date":"2022-10-06","close":51.4097},{"date":"2022-10-07","close":50.5907},{"date":"2022-10-10","close":50.3058},{"date":"2022-10-11","close":49.7539},{"date":"2022-10-12","close":49.5936},{"date":"2022-10-13","close":50.6174},{"date":"2022-10-14","close":49.8607},{"date":"2022-10-17","close":51.0892},{"date":"2022-10-18","close":51.4542},{"date":"2022-10-19","close":50.8221},{"date":"2022-10-20","close":50.7064},{"date":"2022-10-21","close":51.6233},{"date":"2022-10-24","close":51.6322},{"date":"2022-10-25","close":52.7717},{"date":"2022-10-26","close":53.2702},{"date":"2022-10-27","close":52.7717},{"date":"2022-10-28","close":53.2969},{"date":"2022-10-31","close":52.7984},{"date":"2022-11-01","close":53.2168},{"date":"2022-11-02","close":52.4423},{"date":"2022-11-03","close":51.9972},{"date":"2022-11-04","close":54.0803},{"date":"2022-11-07","close":54.2495},{"date":"2022-11-08","close":54.8637},{"date":"2022-11-09","close":54.0981},{"date":"2022-11-10","close":57.1337},{"date":"2022-11-11","close":58.2732},{"date":"2022-11-14","close":57.659},{"date":"2022-11-15","close":58.0418},{"date":"2022-11-16","close":57.9082},{"date":"2022-11-17","close":57.8815},{"date":"2022-11-18","close":57.9972},{"date":"2022-11-21","close":57.561},{"date":"2022-11-22","close":58.3622},{"date":"2022-11-23","close":59.0032},{"date":"2022-11-25","close":59.3059},{"date":"2022-11-28","close":58.5403},{"date":"2022-11-29","close":58.7094},{"date":"2022-11-30","close":59.751},{"date":"2022-12-01","close":60.3296},{"date":"2022-12-02","close":60.2851},{"date":"2022-12-05","close":59.4928},{"date":"2022-12-06","close":59.2257},{"date":"2022-12-07","close":59.2257},{"date":"2022-12-08","close":59.5284},{"date":"2022-12-09","close":59.564},{"date":"2022-12-12","close":59.7421},{"date":"2022-12-13","close":60.5894},{"date":"2022-12-14","close":60.5357},{"date":"2022-12-15","close":58.9895},{"date":"2022-12-16","close":58.4711},{"date":"2022-12-19","close":58.3281},{"date":"2022-12-20","close":58.5605},{"date":"2022-12-21","close":59.1683},{"date":"2022-12-22","close":58.6856},{"date":"2022-12-23","close":58.8912},{"date":"2022-12-27","close":58.9806},{"date":"2022-12-28","close":58.3549},{"date":"2022-12-29","close":59.2755},{"date":"2022-12-30","close":58.6677},{"date":"2023-01-03","close":59.1861},{"date":"2023-01-04","close":59.9727},{"date":"2023-01-05","close":59.3738},{"date":"2023-01-06","close":60.8932},{"date":"2023-01-09","close":61.1524},{"date":"2023-01-10","close":61.3312},{"date":"2023-01-11","close":61.796},{"date":"2023-01-12","close":62.7076},{"date":"2023-01-13","close":63.0383},{"date":"2023-01-17","close":63.235},{"date":"2023-01-18","close":63.0115},{"date":"2023-01-19","close":62.9132},{"date":"2023-01-20","close":63.4673},{"date":"2023-01-23","close":63.7265},{"date":"2023-01-24","close":63.6461},{"date":"2023-01-25","close":64.0662},{"date":"2023-01-26","close":64.1198},{"date":"2023-01-27","close":63.9947},{"date":"2023-01-30","close":63.5835},{"date":"2023-01-31","close":63.95},{"date":"2023-02-01","close":64.522},{"date":"2023-02-02","close":64.4326},{"date":"2023-02-03","close":63.8338},{"date":"2023-02-06","close":63.1813},{"date":"2023-02-07","close":63.7176},{"date":"2023-02-08","close":63.3243},{"date":"2023-02-09","close":63.4405},{"date":"2023-02-10","close":63.1635},{"date":"2023-02-13","close":63.798},{"date":"2023-02-14","close":63.9142},{"date":"2023-02-15","close":63.6282},{"date":"2023-02-16","close":63.3154},{"date":"2023-02-17","close":63.4763},{"date":"2023-02-21","close":62.7791},{"date":"2023-02-22","close":62.4306},{"date":"2023-02-23","close":62.7523},{"date":"2023-02-24","close":61.7066},{"date":"2023-02-27","close":62.4395},{"date":"2023-02-28","close":61.9837},{"date":"2023-03-01","close":62.3144},{"date":"2023-03-02","close":62.4395},{"date":"2023-03-03","close":63.3511},{"date":"2023-03-06","close":63.1903},{"date":"2023-03-07","close":62.1356},{"date":"2023-03-08","close":62.4752},{"date":"2023-03-09","close":62.0194},{"date":"2023-03-10","close":61.358},{"date":"2023-03-13","close":60.9379},{"date":"2023-03-14","close":61.7513},{"date":"2023-03-15","close":59.8386},{"date":"2023-03-16","close":60.7681},{"date":"2023-03-17","close":60.0442},{"date":"2023-03-20","close":60.9826},{"date":"2023-03-21","close":61.9032},{"date":"2023-03-22","close":61.6887},{"date":"2023-03-23","close":61.6976},{"date":"2023-03-24","close":61.51},{"date":"2023-03-27","close":62.0909},{"date":"2023-03-28","close":62.1177},{"date":"2023-03-29","close":62.8685},{"date":"2023-03-30","close":63.6014},{"date":"2023-03-31","close":63.9232},{"date":"2023-04-03","close":64.4326},{"date":"2023-04-04","close":64.4416},{"date":"2023-04-05","close":63.9947},{"date":"2023-04-06","close":64.2985},{"date":"2023-04-10","close":64.2539},{"date":"2023-04-11","close":64.4684},{"date":"2023-04-12","close":64.8795},{"date":"2023-04-13","close":65.7107},{"date":"2023-04-14","close":65.4426},{"date":"2023-04-17","close":65.3264},{"date":"2023-04-18","close":65.6839},{"date":"2023-04-19","close":65.4783},{"date":"2023-04-20","close":65.4783},{"date":"2023-04-21","close":65.8091},{"date":"2023-04-24","close":65.9789},{"date":"2023-04-25","close":65.0583},{"date":"2023-04-26","close":65.0136},{"date":"2023-04-27","close":65.8269},{"date":"2023-04-28","close":65.8001},{"date":"2023-05-01","close":65.7018},{"date":"2023-05-02","close":65.0404},{"date":"2023-05-03","close":65.2102},{"date":"2023-05-04","close":65.0761},{"date":"2023-05-05","close":66.0325},{"date":"2023-05-08","close":66.0504},{"date":"2023-05-09","close":65.7822},{"date":"2023-05-10","close":65.6482},{"date":"2023-05-11","close":65.4873},{"date":"2023-05-12","close":65.3711},{"date":"2023-05-15","close":65.8716},{"date":"2023-05-16","close":65.246},{"date":"2023-05-17","close":65.5498},{"date":"2023-05-18","close":65.4515},{"date":"2023-05-19","close":65.8359},{"date":"2023-05-22","close":65.8537},{"date":"2023-05-23","close":64.8885},{"date":"2023-05-24","close":63.941},{"date":"2023-05-25","close":63.8517},{"date":"2023-05-26","close":64.4773},{"date":"2023-05-30","close":63.8249},{"date":"2023-05-31","close":63.1635},{"date":"2023-06-01","close":64.1019},{"date":"2023-06-02","close":64.9331},{"date":"2023-06-05","close":64.5578},{"date":"2023-06-06","close":65.094},{"date":"2023-06-07","close":64.5215},{"date":"2023-06-08","close":65.2041},{"date":"2023-06-09","close":65.0949},{"date":"2023-06-12","close":65.3771},{"date":"2023-06-13","close":65.996},{"date":"2023-06-14","close":66.2417},{"date":"2023-06-15","close":66.9426},{"date":"2023-06-16","close":66.7969},{"date":"2023-06-20","close":65.9141},{"date":"2023-06-21","close":66.0142},{"date":"2023-06-22","close":65.6046},{"date":"2023-06-23","close":64.5852},{"date":"2023-06-26","close":64.6672},{"date":"2023-06-27","close":65.2314},{"date":"2023-06-28","close":65.277},{"date":"2023-06-29","close":65.186},{"date":"2023-06-30","close":65.9869},{"date":"2023-07-03","close":65.9141},{"date":"2023-07-05","close":65.1768},{"date":"2023-07-06","close":64.0482},{"date":"2023-07-07","close":64.5306},{"date":"2023-07-10","close":64.7127},{"date":"2023-07-11","close":65.2952},{"date":"2023-07-12","close":66.5421},{"date":"2023-07-13","close":67.607},{"date":"2023-07-14","close":67.2247},{"date":"2023-07-17","close":67.1428},{"date":"2023-07-18","close":67.5797},{"date":"2023-07-19","close":67.5433},{"date":"2023-07-20","close":67.1974},{"date":"2023-07-21","close":67.3339},{"date":"2023-07-24","close":67.1701},{"date":"2023-07-25","close":67.2429},{"date":"2023-07-26","close":67.425},{"date":"2023-07-27","close":67.2702},{"date":"2023-07-28","close":67.7526},{"date":"2023-07-31","close":67.7708},{"date":"2023-08-01","close":66.9244},{"date":"2023-08-02","close":65.6774},{"date":"2023-08-03","close":65.4954},{"date":"2023-08-04","close":65.6774},{"date":"2023-08-07","close":66.2326},{"date":"2023-08-08","close":65.8322},{"date":"2023-08-09","close":65.8139},{"date":"2023-08-10","close":66.0961},{"date":"2023-08-11","close":65.6501},{"date":"2023-08-14","close":65.3589},{"date":"2023-08-15","close":64.5488},{"date":"2023-08-16","close":64.0209},{"date":"2023-08-17","close":63.5658},{"date":"2023-08-18","close":63.5658},{"date":"2023-08-21","close":63.8025},{"date":"2023-08-22","close":63.6842},{"date":"2023-08-23","close":64.3759},{"date":"2023-08-24","close":63.493},{"date":"2023-08-25","close":63.9208},{"date":"2023-08-28","close":64.5943},{"date":"2023-08-29","close":65.3953},{"date":"2023-08-30","close":65.3589},{"date":"2023-08-31","close":65.104},{"date":"2023-09-01","close":65.0676},{"date":"2023-09-05","close":64.5033},{"date":"2023-09-06","close":64.3668},{"date":"2023-09-07","close":64.1575},{"date":"2023-09-08","close":64.0665},{"date":"2023-09-11","close":64.7309},{"date":"2023-09-12","close":64.4669},{"date":"2023-09-13","close":64.2667},{"date":"2023-09-14","close":65.1131},{"date":"2023-09-15","close":64.9675},{"date":"2023-09-18","close":64.74},{"date":"2023-09-19","close":64.7946},{"date":"2023-09-20","close":64.6398},{"date":"2023-09-21","close":63.5658},{"date":"2023-09-22","close":63.6205},{"date":"2023-09-25","close":63.3383},{"date":"2023-09-26","close":62.5192},{"date":"2023-09-27","close":62.4008},{"date":"2023-09-28","close":62.9105},{"date":"2023-09-29","close":62.7285},{"date":"2023-10-02","close":61.8092},{"date":"2023-10-03","close":61.0356},{"date":"2023-10-04","close":61.1448},{"date":"2023-10-05","close":61.6818},{"date":"2023-10-06","close":62.3644},{"date":"2023-10-09","close":62.2734},{"date":"2023-10-10","close":63.129},{"date":"2023-10-11","close":63.3929},{"date":"2023-10-12","close":62.865},{"date":"2023-10-13","close":62.2825},{"date":"2023-10-16","close":62.7376},{"date":"2023-10-17","close":62.774},{"date":"2023-10-18","close":61.6818},{"date":"2023-10-19","close":61.1357},{"date":"2023-10-20","close":60.5896},{"date":"2023-10-23","close":60.6351},{"date":"2023-10-24","close":60.981},{"date":"2023-10-25","close":60.5441},{"date":"2023-10-26","close":60.1072},{"date":"2023-10-27","close":59.9252},{"date":"2023-10-30","close":60.6897},{"date":"2023-10-31","close":60.9082},{"date":"2023-11-01","close":61.4816},{"date":"2023-11-02","close":62.7376},{"date":"2023-11-03","close":63.402},{"date":"2023-11-06","close":63.0835},{"date":"2023-11-07","close":62.7012},{"date":"2023-11-08","close":62.6193},{"date":"2023-11-09","close":62.6102},{"date":"2023-11-10","close":62.8923},{"date":"2023-11-13","close":63.0562},{"date":"2023-11-14","close":64.6672},{"date":"2023-11-15","close":64.567},{"date":"2023-11-16","close":64.5215},{"date":"2023-11-17","close":65.3953},{"date":"2023-11-20","close":65.641},{"date":"2023-11-21","close":65.3862},{"date":"2023-11-22","close":65.5409},{"date":"2023-11-24","close":66.0415},{"date":"2023-11-27","close":65.8139},{"date":"2023-11-28","close":65.8322},{"date":"2023-11-29","close":65.9687},{"date":"2023-11-30","close":65.9141},{"date":"2023-12-01","close":66.6058},{"date":"2023-12-04","close":66.087},{"date":"2023-12-05","close":65.8504},{"date":"2023-12-06","close":66.0506},{"date":"2023-12-07","close":66.3692},{"date":"2023-12-08","close":66.5694},{"date":"2023-12-11","close":66.7332},{"date":"2023-12-12","close":66.8515},{"date":"2023-12-13","close":67.8254},{"date":"2023-12-14","close":68.326},{"date":"2023-12-15","close":67.6616},{"date":"2023-12-18","close":67.8254},{"date":"2023-12-19","close":68.3988},{"date":"2023-12-20","close":67.7086},{"date":"2023-12-21","close":68.8052},{"date":"2023-12-22","close":68.8698},{"date":"2023-12-26","close":69.1831},{"date":"2023-12-27","close":69.5517},{"date":"2023-12-28","close":69.3674},{"date":"2023-12-29","close":69.4411},{"date":"2024-01-02","close":68.667},{"date":"2024-01-03","close":68.1509},{"date":"2024-01-04","close":68.3076},{"date":"2024-01-05","close":68.3537},{"date":"2024-01-08","close":69.0817},{"date":"2024-01-09","close":68.4643},{"date":"2024-01-10","close":68.9066},{"date":"2024-01-11","close":68.8974},{"date":"2024-01-12","close":69.1831},{"date":"2024-01-16","close":68.0219},{"date":"2024-01-17","close":67.3768},{"date":"2024-01-18","close":67.9758},{"date":"2024-01-19","close":68.1325},{"date":"2024-01-22","close":68.3445},{"date":"2024-01-23","close":68.1509},{"date":"2024-01-24","close":68.667},{"date":"2024-01-25","close":68.8605},{"date":"2024-01-26","close":69.1647},{"date":"2024-01-29","close":69.5701},{"date":"2024-01-30","close":69.478},{"date":"2024-01-31","close":69.1278},{"date":"2024-02-01","close":69.8098},{"date":"2024-02-02","close":69.2568},{"date":"2024-02-05","close":68.8882},{"date":"2024-02-06","close":69.3121},{"date":"2024-02-07","close":69.2752},{"date":"2024-02-08","close":69.1554},{"date":"2024-02-09","close":69.3951},{"date":"2024-02-12","close":69.5148},{"date":"2024-02-13","close":68.4458},{"date":"2024-02-14","close":69.2107},{"date":"2024-02-15","close":69.9941},{"date":"2024-02-16","close":70.1047},{"date":"2024-02-20","close":70.3904},{"date":"2024-02-21","close":70.4456},{"date":"2024-02-22","close":71.2382},{"date":"2024-02-23","close":71.3304},{"date":"2024-02-26","close":71.229},{"date":"2024-02-27","close":71.4225},{"date":"2024-02-28","close":71.0078},{"date":"2024-02-29","close":71.1921},{"date":"2024-03-01","close":71.8833},{"date":"2024-03-04","close":71.699},{"date":"2024-03-05","close":71.57},{"date":"2024-03-06","close":72.4178},{"date":"2024-03-07","close":73.2749},{"date":"2024-03-08","close":73.0353},{"date":"2024-03-11","close":72.6206},{"date":"2024-03-12","close":73.2012},{"date":"2024-03-13","close":73.2104},{"date":"2024-03-14","close":72.6759},{"date":"2024-03-15","close":72.7035},{"date":"2024-03-18","close":72.6851},{"date":"2024-03-19","close":72.8141},{"date":"2024-03-20","close":73.5882},{"date":"2024-03-21","close":73.5514},{"date":"2024-03-22","close":73.3947},{"date":"2024-03-25","close":73.238},{"date":"2024-03-26","close":73.321},{"date":"2024-03-27","close":73.7633},{"date":"2024-03-28","close":73.5975},{"date":"2024-04-01","close":73.2841},{"date":"2024-04-02","close":72.768},{"date":"2024-04-03","close":73.1735},{"date":"2024-04-04","close":72.5469},{"date":"2024-04-05","close":72.7772},{"date":"2024-04-08","close":73.1367},{"date":"2024-04-09","close":73.1275},{"date":"2024-04-10","close":72.1598},{"date":"2024-04-11","close":72.3533},{"date":"2024-04-12","close":71.1829},{"date":"2024-04-15","close":70.971},{"date":"2024-04-16","close":70.2706},{"date":"2024-04-17","close":70.3166},{"date":"2024-04-18","close":70.1231},{"date":"2024-04-19","close":70.1507},{"date":"2024-04-22","close":70.971},{"date":"2024-04-23","close":71.7451},{"date":"2024-04-24","close":71.6068},{"date":"2024-04-25","close":71.2751},{"date":"2024-04-26","close":71.8465},{"date":"2024-04-29","close":72.1229},{"date":"2024-04-30","close":71.2106},{"date":"2024-05-01","close":71.0539},{"date":"2024-05-02","close":72.0123},{"date":"2024-05-03","close":72.7312},{"date":"2024-05-06","close":73.2288},{"date":"2024-05-07","close":73.4224},{"date":"2024-05-08","close":73.3394},{"date":"2024-05-09","close":73.9016},{"date":"2024-05-10","close":74.0398},{"date":"2024-05-13","close":74.0398},{"date":"2024-05-14","close":74.5928},{"date":"2024-05-15","close":75.3853},{"date":"2024-05-16","close":74.9798},{"date":"2024-05-17","close":75.2379},{"date":"2024-05-20","close":75.2932},{"date":"2024-05-21","close":75.1734},{"date":"2024-05-22","close":74.4638},{"date":"2024-05-23","close":74.0859},{"date":"2024-05-24","close":74.6941},{"date":"2024-05-28","close":74.6665},{"date":"2024-05-29","close":73.4869},{"date":"2024-05-30","close":74.1043},{"date":"2024-05-31","close":74.8139},{"date":"2024-06-03","close":75.0259},{"date":"2024-06-04","close":74.9338},{"date":"2024-06-05","close":75.459},{"date":"2024-06-06","close":75.7171},{"date":"2024-06-07","close":74.8969},{"date":"2024-06-10","close":74.8416},{"date":"2024-06-11","close":73.9911},{"date":"2024-06-12","close":74.8632},{"date":"2024-06-13","close":73.7942},{"date":"2024-06-14","close":72.9785},{"date":"2024-06-17","close":73.2691},{"date":"2024-06-18","close":73.5598},{"date":"2024-06-20","close":73.6067},{"date":"2024-06-21","close":73.091},{"date":"2024-06-24","close":73.6723},{"date":"2024-06-25","close":73.8505},{"date":"2024-06-26","close":73.3066},{"date":"2024-06-27","close":73.3629},{"date":"2024-06-28","close":73.4473},{"date":"2024-07-01","close":73.5786},{"date":"2024-07-02","close":73.7567},{"date":"2024-07-03","close":74.6006},{"date":"2024-07-05","close":75.0976},{"date":"2024-07-08","close":74.7225},{"date":"2024-07-09","close":74.4225},{"date":"2024-07-10","close":75.4726},{"date":"2024-07-11","close":75.6883},{"date":"2024-07-12","close":76.4947},{"date":"2024-07-15","close":75.8196},{"date":"2024-07-16","close":76.1853},{"date":"2024-07-17","close":75.7821},{"date":"2024-07-18","close":75.0319},{"date":"2024-07-19","close":74.5725},{"date":"2024-07-22","close":75.3601},{"date":"2024-07-23","close":74.9382},{"date":"2024-07-24","close":73.9911},{"date":"2024-07-25","close":73.5223},{"date":"2024-07-26","close":74.46},{"date":"2024-07-29","close":74.1318},{"date":"2024-07-30","close":74.3006},{"date":"2024-07-31","close":75.3507},{"date":"2024-08-01","close":73.3535},{"date":"2024-08-02","close":72.2002},{"date":"2024-08-05","close":70.6249},{"date":"2024-08-06","close":70.7468},{"date":"2024-08-07","close":71.0844},{"date":"2024-08-08","close":72.2752},{"date":"2024-08-09","close":72.5565},{"date":"2024-08-12","close":72.4909},{"date":"2024-08-13","close":73.738},{"date":"2024-08-14","close":74.0099},{"date":"2024-08-15","close":74.91},{"date":"2024-08-16","close":75.3226},{"date":"2024-08-19","close":76.2415},{"date":"2024-08-20","close":76.0071},{"date":"2024-08-21","close":76.7104},{"date":"2024-08-22","close":76.2603},{"date":"2024-08-23","close":77.6574},{"date":"2024-08-26","close":77.3105},{"date":"2024-08-27","close":77.6668},{"date":"2024-08-28","close":77.3949},{"date":"2024-08-29","close":77.6855},{"date":"2024-08-30","close":77.8074},{"date":"2024-09-03","close":76.5791},{"date":"2024-09-04","close":76.2415},{"date":"2024-09-05","close":76.2603},{"date":"2024-09-06","close":74.8257},{"date":"2024-09-09","close":75.5758},{"date":"2024-09-10","close":75.2007},{"date":"2024-09-11","close":75.6508},{"date":"2024-09-12","close":76.2697},{"date":"2024-09-13","close":76.4478},{"date":"2024-09-16","close":77.0667},{"date":"2024-09-17","close":76.6354},{"date":"2024-09-18","close":76.3916},{"date":"2024-09-19","close":77.9012},{"date":"2024-09-20","close":77.1323},{"date":"2024-09-23","close":77.423},{"date":"2024-09-24","close":77.8824},{"date":"2024-09-25","close":77.4605},{"date":"2024-09-26","close":79.167},{"date":"2024-09-27","close":78.6888},{"date":"2024-09-30","close":78.4169},{"date":"2024-10-01","close":77.8356},{"date":"2024-10-02","close":77.6762},{"date":"2024-10-03","close":76.9541},{"date":"2024-10-04","close":77.4042},{"date":"2024-10-07","close":76.9729},{"date":"2024-10-08","close":76.851},{"date":"2024-10-09","close":76.8698},{"date":"2024-10-10","close":76.776},{"date":"2024-10-11","close":77.1698},{"date":"2024-10-14","close":77.3949},{"date":"2024-10-15","close":76.1103},{"date":"2024-10-16","close":76.3072},{"date":"2024-10-17","close":76.3165},{"date":"2024-10-18","close":76.8323},{"date":"2024-10-21","close":75.9227},{"date":"2024-10-22","close":75.4914},{"date":"2024-10-23","close":74.7319},{"date":"2024-10-24","close":75.1538},{"date":"2024-10-25","close":74.9007},{"date":"2024-10-28","close":75.5008},{"date":"2024-10-29","close":75.2289},{"date":"2024-10-30","close":74.7413},{"date":"2024-10-31","close":74.2818},{"date":"2024-11-01","close":74.4318},{"date":"2024-11-04","close":74.4881},{"date":"2024-11-05","close":75.2289},{"date":"2024-11-06","close":74.1412},{"date":"2024-11-07","close":75.2664},{"date":"2024-11-08","close":74.2256},{"date":"2024-11-11","close":74.2443},{"date":"2024-11-12","close":72.8659},{"date":"2024-11-13","close":72.4346},{"date":"2024-11-14","close":72.5846},{"date":"2024-11-15","close":72.3221},{"date":"2024-11-18","close":72.7159},{"date":"2024-11-19","close":72.6221},{"date":"2024-11-20","close":72.4252},{"date":"2024-11-21","close":72.444},{"date":"2024-11-22","close":72.7253},{"date":"2024-11-25","close":73.1003},{"date":"2024-11-26","close":72.6784},{"date":"2024-11-27","close":73.0722},{"date":"2024-11-29","close":74.0474},{"date":"2024-12-02","close":74.2537},{"date":"2024-12-03","close":74.6756},{"date":"2024-12-04","close":74.7319},{"date":"2024-12-05","close":75.0976},{"date":"2024-12-06","close":75.0882},{"date":"2024-12-09","close":75.0413},{"date":"2024-12-10","close":74.3662},{"date":"2024-12-11","close":74.835},{"date":"2024-12-12","close":74.1787},{"date":"2024-12-13","close":73.9724},{"date":"2024-12-16","close":73.7286},{"date":"2024-12-17","close":73.6117},{"date":"2024-12-18","close":71.8058},{"date":"2024-12-19","close":71.5777},{"date":"2024-12-20","close":71.3781},{"date":"2024-12-23","close":71.8439},{"date":"2024-12-24","close":72.1005},{"date":"2024-12-26","close":72.4426},{"date":"2024-12-27","close":72.3381},{"date":"2024-12-30","close":71.8629},{"date":"2024-12-31","close":71.8629},{"date":"2025-01-02","close":71.6158},{"date":"2025-01-03","close":71.9294},{"date":"2025-01-06","close":72.6137},{"date":"2025-01-07","close":72.5567},{"date":"2025-01-08","close":72.4426},{"date":"2025-01-10","close":71.3401},{"date":"2025-01-13","close":71.1405},{"date":"2025-01-14","close":71.3972},{"date":"2025-01-15","close":72.3096},{"date":"2025-01-16","close":72.6803},{"date":"2025-01-17","close":72.9749},{"date":"2025-01-21","close":74.4481},{"date":"2025-01-22","close":74.277},{"date":"2025-01-23","close":74.8853},{"date":"2025-01-24","close":75.3035},{"date":"2025-01-27","close":75.3035},{"date":"2025-01-28","close":75.2084},{"date":"2025-01-29","close":75.1989},{"date":"2025-01-30","close":76.0258},{"date":"2025-01-31","close":75.313},{"date":"2025-02-03","close":74.4291},{"date":"2025-02-04","close":75.294},{"date":"2025-02-05","close":76.0258},{"date":"2025-02-06","close":76.387},{"date":"2025-02-07","close":75.6646},{"date":"2025-02-10","close":76.1779},{"date":"2025-02-11","close":76.539},{"date":"2025-02-12","close":76.8242},{"date":"2025-02-13","close":77.7556},{"date":"2025-02-14","close":77.8697},{"date":"2025-02-18","close":78.4304},{"date":"2025-02-19","close":77.6225},{"date":"2025-02-20","close":77.9837},{"date":"2025-02-21","close":77.499},{"date":"2025-02-24","close":77.4515},{"date":"2025-02-25","close":78.1548},{"date":"2025-02-26","close":78.2593},{"date":"2025-02-27","close":77.3754},{"date":"2025-02-28","close":77.537},{"date":"2025-03-03","close":78.3924},{"date":"2025-03-04","close":78.3734},{"date":"2025-03-05","close":80.2458},{"date":"2025-03-06","close":79.4189},{"date":"2025-03-07","close":80.2458},{"date":"2025-03-10","close":78.3544},{"date":"2025-03-11","close":78.0883},{"date":"2025-03-12","close":78.649},{"date":"2025-03-13","close":78.1263},{"date":"2025-03-14","close":79.5614},{"date":"2025-03-17","close":80.4549},{"date":"2025-03-18","close":80.4454},{"date":"2025-03-19","close":80.683},{"date":"2025-03-20","close":80.0081},{"date":"2025-03-21","close":79.5139},{"date":"2025-03-24","close":79.5044},{"date":"2025-03-25","close":79.9416},{"date":"2025-03-26","close":78.9056},{"date":"2025-03-27","close":79.0767},{"date":"2025-03-28","close":78.3734},{"date":"2025-03-31","close":77.6796},{"date":"2025-04-01","close":77.7936},{"date":"2025-04-02","close":77.9742},{"date":"2025-04-03","close":76.3394},{"date":"2025-04-04","close":71.3021},{"date":"2025-04-07","close":69.5818},{"date":"2025-04-08","close":69.3442},{"date":"2025-04-09","close":74.6952},{"date":"2025-04-10","close":73.222},{"date":"2025-04-11","close":75.0564},{"date":"2025-04-14","close":75.8642},{"date":"2025-04-15","close":76.5485},{"date":"2025-04-16","close":76.2539},{"date":"2025-04-17","close":77.0808},{"date":"2025-04-21","close":76.6626},{"date":"2025-04-22","close":78.2498},{"date":"2025-04-23","close":78.5635},{"date":"2025-04-24","close":79.609},{"date":"2025-04-25","close":79.9511},{"date":"2025-04-28","close":80.4834},{"date":"2025-04-29","close":80.6449},{"date":"2025-04-30","close":80.5499},{"date":"2025-05-01","close":80.2933},{"date":"2025-05-02","close":81.833},{"date":"2025-05-05","close":81.9756},{"date":"2025-05-06","close":81.871},{"date":"2025-05-07","close":81.5954},{"date":"2025-05-08","close":81.3103},{"date":"2025-05-09","close":81.7094},{"date":"2025-05-12","close":82.1276},{"date":"2025-05-13","close":82.2322},{"date":"2025-05-14","close":81.833},{"date":"2025-05-15","close":82.7264},{"date":"2025-05-16","close":82.9165},{"date":"2025-05-19","close":83.7054},{"date":"2025-05-20","close":84.1046},{"date":"2025-05-21","close":83.6103},{"date":"2025-05-22","close":83.5628},{"date":"2025-05-23","close":83.6769},{"date":"2025-05-27","close":84.8934},{"date":"2025-05-28","close":83.9145},{"date":"2025-05-29","close":84.2851},{"date":"2025-05-30","close":84.4087},{"date":"2025-06-02","close":85.3116},{"date":"2025-06-03","close":84.6653},{"date":"2025-06-04","close":85.0455},{"date":"2025-06-05","close":84.9885},{"date":"2025-06-06","close":85.2926},{"date":"2025-06-09","close":85.2831},{"date":"2025-06-10","close":85.3972},{"date":"2025-06-11","close":85.2546},{"date":"2025-06-12","close":85.9104},{"date":"2025-06-13","close":84.8079},{"date":"2025-06-16","close":85.126},{"date":"2025-06-17","close":84.0817},{"date":"2025-06-18","close":84.2268},{"date":"2025-06-20","close":83.4726},{"date":"2025-06-23","close":84.1011},{"date":"2025-06-24","close":85.126},{"date":"2025-06-25","close":84.6619},{"date":"2025-06-26","close":85.6094},{"date":"2025-06-27","close":86.383},{"date":"2025-06-30","close":86.4313},{"date":"2025-07-01","close":86.2863},{"date":"2025-07-02","close":86.5377},{"date":"2025-07-03","close":86.557},{"date":"2025-07-07","close":85.6191},{"date":"2025-07-08","close":86.2476},{"date":"2025-07-09","close":86.8954},{"date":"2025-07-10","close":86.8374},{"date":"2025-07-11","close":86.0059},{"date":"2025-07-14","close":86.0059},{"date":"2025-07-15","close":85.1067},{"date":"2025-07-16","close":85.4547},{"date":"2025-07-17","close":85.6771},{"date":"2025-07-18","close":85.4354},{"date":"2025-07-21","close":85.8898},{"date":"2025-07-22","close":86.3636},{"date":"2025-07-23","close":88.5101},{"date":"2025-07-24","close":87.8527},{"date":"2025-07-25","close":87.7463},{"date":"2025-07-28","close":86.3346},{"date":"2025-07-29","close":86.1622},{"date":"2025-07-30","close":85.5434},{"date":"2025-07-31","close":84.6248},{"date":"2025-08-01","close":84.4024},{"date":"2025-08-04","close":85.524},{"date":"2025-08-05","close":85.5144},{"date":"2025-08-06","close":86.0752},{"date":"2025-08-07","close":86.8487},{"date":"2025-08-08","close":87.3805},{"date":"2025-08-11","close":87.0131},{"date":"2025-08-12","close":88.0767},{"date":"2025-08-13","close":88.6085},{"date":"2025-08-14","close":88.6182},{"date":"2025-08-15","close":89.1403},{"date":"2025-08-18","close":89.0436},{"date":"2025-08-19","close":89.0533},{"date":"2025-08-20","close":89.3724},{"date":"2025-08-21","close":88.8115},{"date":"2025-08-22","close":90.1459},{"date":"2025-08-25","close":88.9566},{"date":"2025-08-26","close":88.8599},{"date":"2025-08-27","close":88.6472},{"date":"2025-08-28","close":88.9759},{"date":"2025-08-29","close":88.4538},{"date":"2025-09-02","close":87.5836},{"date":"2025-09-03","close":87.7189},{"date":"2025-09-04","close":88.3571},{"date":"2025-09-05","close":88.7535},{"date":"2025-09-08","close":89.6431},{"date":"2025-09-09","close":89.3434},{"date":"2025-09-10","close":89.324},{"date":"2025-09-11","close":90.2716},{"date":"2025-09-12","close":89.9138},{"date":"2025-09-15","close":90.5133},{"date":"2025-09-16","close":90.2619},{"date":"2025-09-17","close":89.9235},{"date":"2025-09-18","close":90.2716},{"date":"2025-09-19","close":89.9235},{"date":"2025-09-22","close":90.2136},{"date":"2025-09-23","close":90.0395},{"date":"2025-09-24","close":89.5174},{"date":"2025-09-25","close":88.8792},{"date":"2025-09-26","close":89.5657},{"date":"2025-09-29","close":89.9138},{"date":"2025-09-30","close":90.2813},{"date":"2025-10-01","close":91.0258},{"date":"2025-10-02","close":91.1708},{"date":"2025-10-03","close":91.9347},{"date":"2025-10-06","close":92.1474},{"date":"2025-10-07","close":91.3449},{"date":"2025-10-08","close":91.6156},{"date":"2025-10-09","close":90.8614},{"date":"2025-10-10","close":89.1886},{"date":"2025-10-13","close":89.9042},{"date":"2025-10-14","close":90.3103},{"date":"2025-10-15","close":90.7454},{"date":"2025-10-16","close":91.2192},{"date":"2025-10-17","close":91.3836},{"date":"2025-10-20","close":92.1377},{"date":"2025-10-21","close":91.4609},{"date":"2025-10-22","close":91.3255},{"date":"2025-10-23","close":91.751},{"date":"2025-10-24","close":91.896},{"date":"2025-10-27","close":92.5342},{"date":"2025-10-28","close":92.4955},{"date":"2025-10-29","close":91.9734},{"date":"2025-10-30","close":91.5673},{"date":"2025-10-31","close":91.3642},{"date":"2025-11-03","close":91.4029},{"date":"2025-11-04","close":90.465},{"date":"2025-11-05","close":91.0451},{"date":"2025-11-06","close":90.8421},{"date":"2025-11-07","close":91.1805},{"date":"2025-11-10","close":92.1377},{"date":"2025-11-11","close":92.8146},{"date":"2025-11-12","close":93.3657},{"date":"2025-11-13","close":92.3698},{"date":"2025-11-14","close":92.1087},{"date":"2025-11-17","close":90.9098},{"date":"2025-11-18","close":89.7301},{"date":"2025-11-19","close":89.4594},{"date":"2025-11-20","close":88.2217},{"date":"2025-11-21","close":89.5851},{"date":"2025-11-24","close":89.6624},{"date":"2025-11-25","close":90.7357},{"date":"2025-11-26","close":91.7316},{"date":"2025-11-28","close":92.0411},{"date":"2025-12-01","close":91.5866},{"date":"2025-12-02","close":91.896},{"date":"2025-12-03","close":92.3891},{"date":"2025-12-04","close":92.6405},{"date":"2025-12-05","close":92.6405},{"date":"2025-12-08","close":92.3505},{"date":"2025-12-09","close":92.2248},{"date":"2025-12-10","close":93.2497},{"date":"2025-12-11","close":93.8009},{"date":"2025-12-12","close":93.3077},{"date":"2025-12-15","close":93.8782},{"date":"2025-12-16","close":93.4507},{"date":"2025-12-17","close":92.6926},{"date":"2025-12-18","close":93.3523},{"date":"2025-12-19","close":93.9824},{"date":"2025-12-22","close":94.2187},{"date":"2025-12-23","close":94.7995},{"date":"2025-12-24","close":94.9177},{"date":"2025-12-26","close":95.0752},{"date":"2025-12-29","close":94.7897},{"date":"2025-12-30","close":94.9472},{"date":"2025-12-31","close":94.5435},{"date":"2026-01-02","close":95.5379},{"date":"2026-01-05","close":96.6307},{"date":"2026-01-06","close":96.7784},{"date":"2026-01-07","close":96.4141},{"date":"2026-01-08","close":96.424},{"date":"2026-01-09","close":97.2805},{"date":"2026-01-12","close":97.8712},{"date":"2026-01-13","close":97.3101},{"date":"2026-01-14","close":97.7629},{"date":"2026-01-15","close":97.7236},{"date":"2026-01-16","close":97.9894},{"date":"2026-01-20","close":96.5027},{"date":"2026-01-21","close":97.4971},{"date":"2026-01-22","close":97.8811},{"date":"2026-01-23","close":98.4226},{"date":"2026-01-26","close":98.9148},{"date":"2026-01-27","close":100.5097},{"date":"2026-01-28","close":99.4465},{"date":"2026-01-29","close":100.1159},{"date":"2026-01-30","close":99.1806},{"date":"2026-02-02","close":99.8304},{"date":"2026-02-03","close":99.8797},{"date":"2026-02-04","close":100.2045},{"date":"2026-02-05","close":98.777},{"date":"2026-02-06","close":101.0217},{"date":"2026-02-09","close":102.3803},{"date":"2026-02-10","close":102.6265},{"date":"2026-02-11","close":103.3156},{"date":"2026-02-12","close":102.5379},{"date":"2026-02-13","close":102.6265},{"date":"2026-02-17","close":102.6068},{"date":"2026-02-18","close":102.7249},{"date":"2026-02-19","close":102.4394},{"date":"2026-02-20","close":103.2762},{"date":"2026-02-23","close":102.8529},{"date":"2026-02-24","close":103.04},{"date":"2026-02-25","close":104.0245},{"date":"2026-02-26","close":103.9359},{"date":"2026-02-27","close":103.7488},{"date":"2026-03-02","close":101.701},{"date":"2026-03-03","close":98.5407},{"date":"2026-03-04","close":99.8107},{"date":"2026-03-05","close":97.6251},{"date":"2026-03-06","close":96.7587},{"date":"2026-03-09","close":97.4577},{"date":"2026-03-10","close":97.6842},{"date":"2026-03-11","close":97.4774},{"date":"2026-03-12","close":95.9514},{"date":"2026-03-13","close":94.8094},{"date":"2026-03-16","close":96.5815},{"date":"2026-03-17","close":96.8473},{"date":"2026-03-18","close":95.1933},{"date":"2026-03-19","close":95.026},{"date":"2026-03-20","close":92.1413},{"date":"2026-03-23","close":94.3565},{"date":"2026-03-24","close":93.7953},{"date":"2026-03-25","close":95.1638},{"date":"2026-03-26","close":93.1948},{"date":"2026-03-27","close":92.3481},{"date":"2026-03-30","close":92.6139},{"date":"2026-03-31","close":95.6265},{"date":"2026-04-01","close":97.0836},{"date":"2026-04-02","close":96.4831},{"date":"2026-04-06","close":96.9655},{"date":"2026-04-07","close":96.8276},{"date":"2026-04-08","close":100.6082},{"date":"2026-04-09","close":100.3719},{"date":"2026-04-10","close":100.5984},{"date":"2026-04-13","close":101.2186},{"date":"2026-04-14","close":102.0358},{"date":"2026-04-15","close":101.7109},{"date":"2026-04-16","close":101.4155},{"date":"2026-04-17","close":102.7052},{"date":"2026-04-20","close":102.3016},{"date":"2026-04-21","close":100.0569},{"date":"2026-04-22","close":100.3916},{"date":"2026-04-23","close":99.6729},{"date":"2026-04-24","close":100.1947},{"date":"2026-04-27","close":99.8107},{"date":"2026-04-28","close":99.3972},{"date":"2026-04-29","close":98.3832},{"date":"2026-04-30","close":100.7362},{"date":"2026-05-01","close":100.5196},{"date":"2026-05-04","close":99.1413},{"date":"2026-05-05","close":100.4605},{"date":"2026-05-06","close":103.1876},{"date":"2026-05-07","close":101.2974},{"date":"2026-05-08","close":102.3508},{"date":"2026-05-11","close":102.1342},{"date":"2026-05-12","close":101.5435},{"date":"2026-05-13","close":102.2228},{"date":"2026-05-14","close":101.8585},{"date":"2026-05-15","close":100.1455},{"date":"2026-05-18","close":101.0709},{"date":"2026-05-19","close":100.3424},{"date":"2026-05-20","close":102.0161},{"date":"2026-05-21","close":102.5772},{"date":"2026-05-22","close":102.3705},{"date":"2026-05-26","close":103.5027},{"date":"2026-05-27","close":103.1483},{"date":"2026-05-28","close":103.0695},{"date":"2026-05-29","close":103.1778},{"date":"2026-06-01","close":102.8234},{"date":"2026-06-02","close":103.3944},{"date":"2026-06-03","close":102.5083},{"date":"2026-06-04","close":103.3255},{"date":"2026-06-05","close":100.6771},{"date":"2026-06-08","close":101.2875},{"date":"2026-06-09","close":101.3072},{"date":"2026-06-10","close":99.9978},{"date":"2026-06-11","close":103.1089},{"date":"2026-06-12","close":103.3944},{"date":"2026-06-15","close":104.08},{"date":"2026-06-16","close":104.31},{"date":"2026-06-17","close":103.78},{"date":"2026-06-18","close":104.41},{"date":"2026-06-22","close":104.58},{"date":"2026-06-23","close":102.46},{"date":"2026-06-24","close":102.26},{"date":"2026-06-25","close":103.15},{"date":"2026-06-26","close":102.54},{"date":"2026-06-29","close":103.45},{"date":"2026-06-30","close":103.88},{"date":"2026-07-01","close":103.02},{"date":"2026-07-02","close":104.37},{"date":"2026-07-06","close":105.46},{"date":"2026-07-07","close":104.16},{"date":"2026-07-08","close":103.36},{"date":"2026-07-09","close":103.92},{"date":"2026-07-10","close":104.33},{"date":"2026-07-13","close":103.24},{"date":"2026-07-14","close":103.96},{"date":"2026-07-15","close":104.65},{"date":"2026-07-16","close":103.81},{"date":"2026-07-17","close":103.33},{"date":"2026-07-20","close":102.57},{"date":"2026-07-21","close":104.06},{"date":"2026-07-22","close":104.25},{"date":"2026-07-23","close":102.9},{"date":"2026-07-24","close":103.41},{"date":"2026-07-27","close":103.91},{"date":"2026-07-28","close":103.89},{"date":"2026-07-29","close":103.37},{"date":"2026-07-30","close":106.24},{"date":"2026-07-31","close":105.58},{"date":"2026-08-03","close":106.02},{"date":"2026-08-04","close":107.32},{"date":"2026-08-05","close":107.43},{"date":"2026-08-06","close":107.36},{"date":"2026-08-07","close":108.55},{"date":"2026-08-10","close":108.01},{"date":"2026-08-11","close":108.09},{"date":"2026-08-12","close":108.5},{"date":"2026-08-13","close":108.69},{"date":"2026-08-14","close":108.64},{"date":"2026-08-17","close":108.45},{"date":"2026-08-18","close":107.27},{"date":"2026-08-19","close":107.66},{"date":"2026-08-20","close":107.35},{"date":"2026-08-21","close":108.24},{"date":"2026-08-24","close":108.03},{"date":"2026-08-25","close":108.81},{"date":"2026-08-26","close":108.27},{"date":"2026-08-27","close":108.02},{"date":"2026-08-28","close":107.72},{"date":"2026-08-31","close":107.45},{"date":"2026-09-01","close":106.49},{"date":"2026-09-02","close":107.06},{"date":"2026-09-03","close":108.21},{"date":"2026-09-04","close":108.35},{"date":"2026-09-08","close":107.76},{"date":"2026-09-09","close":106.56},{"date":"2026-09-10","close":105.66},{"date":"2026-09-11","close":106.7},{"date":"2026-09-14","close":105.85},{"date":"2026-09-15","close":105.4},{"date":"2026-09-16","close":105.02},{"date":"2026-09-17","close":106.04},{"date":"2026-09-18","close":104.97},{"date":"2026-09-21","close":106.13},{"date":"2026-09-22","close":106.5},{"date":"2026-09-23","close":104.8},{"date":"2026-09-24","close":104.5},{"date":"2026-09-25","close":105.56},{"date":"2026-09-28","close":105.04},{"date":"2026-09-29","close":104.54},{"date":"2026-09-30","close":103.89},{"date":"2026-10-01","close":102.82},{"date":"2026-10-02","close":103.96},{"date":"2026-10-05","close":104.03},{"date":"2026-10-06","close":104.22},{"date":"2026-10-07","close":103.1},{"date":"2026-10-08","close":102.7},{"date":"2026-10-09","close":103.4},{"date":"2026-10-12","close":103.05},{"date":"2026-10-13","close":103.47},{"date":"2026-10-14","close":102.75},{"date":"2026-10-15","close":103.67},{"date":"2026-10-16","close":103.55},{"date":"2026-10-19","close":102.87},{"date":"2026-10-20","close":103.69},{"date":"2026-10-21","close":104.06},{"date":"2026-10-22","close":103.14}],"chart_data":[{"date":"2024-10-23","open":74.82,"high":74.98,"low":74.4,"close":74.73,"volume":7555992,"rsi_14":30.98,"sma_20":82.11,"sma_60":81.06,"sma_120":80.51},{"date":"2024-10-24","open":75.32,"high":75.34,"low":74.83,"close":75.15,"volume":6522380,"rsi_14":30.65,"sma_20":81.9,"sma_60":81.05,"sma_120":80.52},{"date":"2024-10-25","open":75.33,"high":75.44,"low":74.77,"close":74.9,"volume":9288134,"rsi_14":31.61,"sma_20":81.7,"sma_60":81.08,"sma_120":80.53},{"date":"2024-10-28","open":75.24,"high":75.6,"low":75.18,"close":75.5,"volume":6985008,"rsi_14":38.96,"sma_20":81.54,"sma_60":81.14,"sma_120":80.53},{"date":"2024-10-29","open":75.25,"high":75.41,"low":75.06,"close":75.23,"volume":8778380,"rsi_14":37.11,"sma_20":81.4,"sma_60":81.22,"sma_120":80.54},{"date":"2024-10-30","open":74.61,"high":75.07,"low":74.55,"close":74.74,"volume":8828077,"rsi_14":34.95,"sma_20":81.25,"sma_60":81.29,"sma_120":80.54},{"date":"2024-10-31","open":74.38,"high":74.38,"low":73.58,"close":74.28,"volume":19247645,"rsi_14":28.85,"sma_20":81.1,"sma_60":81.35,"sma_120":80.53},{"date":"2024-11-01","open":74.69,"high":74.88,"low":74.36,"close":74.43,"volume":9951294,"rsi_14":28.06,"sma_20":80.95,"sma_60":81.39,"sma_120":80.52},{"date":"2024-11-04","open":74.84,"high":75.04,"low":74.44,"close":74.49,"volume":10280054,"rsi_14":35.31,"sma_20":80.81,"sma_60":81.42,"sma_120":80.51},{"date":"2024-11-05","open":74.69,"high":75.29,"low":74.63,"close":75.23,"volume":9596383,"rsi_14":41.11,"sma_20":80.73,"sma_60":81.47,"sma_120":80.49},{"date":"2024-11-06","open":74.12,"high":74.22,"low":73.53,"close":74.14,"volume":11746261,"rsi_14":34.78,"sma_20":80.58,"sma_60":81.48,"sma_120":80.47},{"date":"2024-11-07","open":74.99,"high":75.33,"low":74.86,"close":75.27,"volume":11634128,"rsi_14":39.9,"sma_20":80.5,"sma_60":81.5,"sma_120":80.46},{"date":"2024-11-08","open":74.43,"high":74.43,"low":73.87,"close":74.23,"volume":11540291,"rsi_14":39.24,"sma_20":80.34,"sma_60":81.49,"sma_120":80.44},{"date":"2024-11-11","open":74.46,"high":74.5,"low":74.17,"close":74.24,"volume":5839576,"rsi_14":41.66,"sma_20":80.17,"sma_60":81.47,"sma_120":80.42},{"date":"2024-11-12","open":73.53,"high":73.53,"low":72.5,"close":72.87,"volume":16613900,"rsi_14":38.47,"sma_20":80.0,"sma_60":81.41,"sma_120":80.4},{"date":"2024-11-13","open":72.58,"high":72.63,"low":72.01,"close":72.43,"volume":14828857,"rsi_14":33.22,"sma_20":79.8,"sma_60":81.34,"sma_120":80.37},{"date":"2024-11-14","open":72.96,"high":73.11,"low":72.51,"close":72.58,"volume":19039012,"rsi_14":35.52,"sma_20":79.6,"sma_60":81.27,"sma_120":80.34},{"date":"2024-11-15","open":72.49,"high":72.51,"low":72.16,"close":72.32,"volume":15433599,"rsi_14":29.25,"sma_20":79.36,"sma_60":81.2,"sma_120":80.31},{"date":"2024-11-18","open":72.27,"high":72.85,"low":72.22,"close":72.72,"volume":7774078,"rsi_14":33.86,"sma_20":79.19,"sma_60":81.11,"sma_120":80.29},{"date":"2024-11-19","open":72.11,"high":72.76,"low":72.0,"close":72.62,"volume":13402289,"rsi_14":35.66,"sma_20":79.03,"sma_60":81.03,"sma_120":80.26},{"date":"2024-11-20","open":72.32,"high":72.43,"low":71.92,"close":72.43,"volume":12441967,"rsi_14":36.97,"sma_20":78.91,"sma_60":80.94,"sma_120":80.23},{"date":"2024-11-21","open":72.31,"high":72.56,"low":72.06,"close":72.44,"volume":9161202,"rsi_14":35.79,"sma_20":78.76,"sma_60":80.85,"sma_120":80.2},{"date":"2024-11-22","open":72.36,"high":72.86,"low":72.35,"close":72.73,"volume":16809833,"rsi_14":37.79,"sma_20":78.65,"sma_60":80.76,"sma_120":80.16},{"date":"2024-11-25","open":73.29,"high":73.39,"low":72.88,"close":73.1,"volume":24934101,"rsi_14":34.47,"sma_20":78.52,"sma_60":80.68,"sma_120":80.13},{"date":"2024-11-26","open":72.98,"high":72.99,"low":72.45,"close":72.68,"volume":9360799,"rsi_14":38.18,"sma_20":78.38,"sma_60":80.61,"sma_120":80.09},{"date":"2024-11-27","open":72.99,"high":73.21,"low":72.85,"close":73.07,"volume":7477916,"rsi_14":29.9,"sma_20":78.3,"sma_60":80.55,"sma_120":80.07},{"date":"2024-11-29","open":73.36,"high":74.08,"low":73.33,"close":74.05,"volume":11643860,"rsi_14":48.35,"sma_20":78.28,"sma_60":80.51,"sma_120":80.05},{"date":"2024-12-02","open":74.15,"high":74.38,"low":73.67,"close":74.25,"volume":15721136,"rsi_14":50.08,"sma_20":78.27,"sma_60":80.5,"sma_120":80.05},{"date":"2024-12-03","open":74.74,"high":74.89,"low":74.45,"close":74.68,"volume":13289942,"rsi_14":69.57,"sma_20":78.28,"sma_60":80.49,"sma_120":80.05},{"date":"2024-12-04","open":74.77,"high":74.9,"low":74.62,"close":74.73,"volume":10434376,"rsi_14":77.04,"sma_20":78.26,"sma_60":80.48,"sma_120":80.06},{"date":"2024-12-05","open":75.11,"high":75.22,"low":74.96,"close":75.1,"volume":11910866,"rsi_14":78.15,"sma_20":78.31,"sma_60":80.47,"sma_120":80.07},{"date":"2024-12-06","open":75.38,"high":75.38,"low":74.92,"close":75.09,"volume":7072545,"rsi_14":82.85,"sma_20":78.3,"sma_60":80.45,"sma_120":80.09},{"date":"2024-12-09","open":75.51,"high":75.6,"low":75.01,"close":75.04,"volume":7801060,"rsi_14":80.1,"sma_20":78.34,"sma_60":80.42,"sma_120":80.1},{"date":"2024-12-10","open":74.85,"high":74.87,"low":74.35,"close":74.37,"volume":10662787,"rsi_14":69.62,"sma_20":78.35,"sma_60":80.37,"sma_120":80.11},{"date":"2024-12-11","open":74.76,"high":74.89,"low":74.53,"close":74.84,"volume":11859039,"rsi_14":75.55,"sma_20":78.45,"sma_60":80.34,"sma_120":80.13},{"date":"2024-12-12","open":74.44,"high":74.74,"low":74.12,"close":74.18,"volume":8623811,"rsi_14":66.2,"sma_20":78.55,"sma_60":80.3,"sma_120":80.13},{"date":"2024-12-13","open":74.27,"high":74.27,"low":73.78,"close":73.97,"volume":10116569,"rsi_14":61.81,"sma_20":78.62,"sma_60":80.23,"sma_120":80.13},{"date":"2024-12-16","open":73.68,"high":73.98,"low":73.61,"close":73.73,"volume":25547908,"rsi_14":56.1,"sma_20":78.7,"sma_60":80.17,"sma_120":80.14},{"date":"2024-12-17","open":73.59,"high":73.86,"low":73.54,"close":73.61,"volume":13934864,"rsi_14":49.52,"sma_20":78.69,"sma_60":80.09,"sma_120":80.13},{"date":"2024-12-18","open":73.54,"high":73.69,"low":71.67,"close":71.81,"volume":16470395,"rsi_14":34.55,"sma_20":78.6,"sma_60":79.96,"sma_120":80.11},{"date":"2024-12-19","open":72.04,"high":72.11,"low":71.53,"close":71.58,"volume":17486579,"rsi_14":23.48,"sma_20":78.5,"sma_60":79.84,"sma_120":80.08},{"date":"2024-12-20","open":70.69,"high":71.98,"low":70.68,"close":71.38,"volume":20878324,"rsi_14":20.32,"sma_20":78.39,"sma_60":79.68,"sma_120":80.05},{"date":"2024-12-23","open":71.51,"high":71.89,"low":71.23,"close":71.84,"volume":10491242,"rsi_14":20.78,"sma_20":78.29,"sma_60":79.55,"sma_120":80.02},{"date":"2024-12-24","open":71.87,"high":72.16,"low":71.69,"close":72.1,"volume":5585232,"rsi_14":23.11,"sma_20":78.19,"sma_60":79.42,"sma_120":79.98},{"date":"2024-12-26","open":72.22,"high":72.56,"low":72.17,"close":72.44,"volume":10787372,"rsi_14":22.78,"sma_20":78.12,"sma_60":79.3,"sma_120":79.95},{"date":"2024-12-27","open":72.31,"high":72.49,"low":72.07,"close":72.34,"volume":15819744,"rsi_14":22.47,"sma_20":78.03,"sma_60":79.19,"sma_120":79.93},{"date":"2024-12-30","open":71.89,"high":72.12,"low":71.54,"close":71.86,"volume":16427609,"rsi_14":21.15,"sma_20":77.86,"sma_60":79.08,"sma_120":79.88},{"date":"2024-12-31","open":72.1,"high":72.21,"low":71.7,"close":71.86,"volume":21393484,"rsi_14":23.34,"sma_20":77.68,"sma_60":78.97,"sma_120":79.84},{"date":"2025-01-02","open":71.95,"high":72.11,"low":71.42,"close":71.62,"volume":12756558,"rsi_14":16.72,"sma_20":77.47,"sma_60":78.86,"sma_120":79.79},{"date":"2025-01-03","open":71.79,"high":71.99,"low":71.51,"close":71.93,"volume":12548776,"rsi_14":22.91,"sma_20":77.27,"sma_60":78.75,"sma_120":79.75},{"date":"2025-01-06","open":72.55,"high":73.08,"low":72.47,"close":72.61,"volume":16201781,"rsi_14":31.77,"sma_20":77.09,"sma_60":78.66,"sma_120":79.71},{"date":"2025-01-07","open":73.24,"high":73.24,"low":72.45,"close":72.56,"volume":9393247,"rsi_14":32.73,"sma_20":76.9,"sma_60":78.57,"sma_120":79.67},{"date":"2025-01-08","open":72.14,"high":72.55,"low":71.92,"close":72.44,"volume":7894852,"rsi_14":38.96,"sma_20":76.71,"sma_60":78.46,"sma_120":79.64},{"date":"2025-01-10","open":71.9,"high":71.92,"low":71.19,"close":71.34,"volume":12022276,"rsi_14":44.93,"sma_20":76.5,"sma_60":78.34,"sma_120":79.6},{"date":"2025-01-13","open":70.57,"high":71.18,"low":70.56,"close":71.14,"volume":12019745,"rsi_14":45.21,"sma_20":76.25,"sma_60":78.23,"sma_120":79.55},{"date":"2025-01-14","open":71.3,"high":71.53,"low":71.05,"close":71.4,"volume":9963181,"rsi_14":50.21,"sma_20":76.05,"sma_60":78.13,"sma_120":79.51},{"date":"2025-01-15","open":72.42,"high":72.48,"low":72.0,"close":72.31,"volume":12144784,"rsi_14":54.6,"sma_20":75.91,"sma_60":78.04,"sma_120":79.49},{"date":"2025-01-16","open":72.47,"high":72.89,"low":72.32,"close":72.68,"volume":17925790,"rsi_14":55.6,"sma_20":75.8,"sma_60":77.95,"sma_120":79.47},{"date":"2025-01-17","open":73.05,"high":73.37,"low":72.88,"close":72.97,"volume":10667115,"rsi_14":55.19,"sma_20":75.77,"sma_60":77.88,"sma_120":79.45},{"date":"2025-01-21","open":73.94,"high":74.47,"low":73.83,"close":74.45,"volume":13169107,"rsi_14":66.23,"sma_20":75.9,"sma_60":77.84,"sma_120":79.45},{"date":"2025-01-22","open":74.6,"high":74.61,"low":74.25,"close":74.28,"volume":8666664,"rsi_14":69.48,"sma_20":76.05,"sma_60":77.82,"sma_120":79.44},{"date":"2025-01-23","open":74.46,"high":74.89,"low":74.32,"close":74.89,"volume":10977637,"rsi_14":72.21,"sma_20":76.23,"sma_60":77.8,"sma_120":79.42},{"date":"2025-01-24","open":75.23,"high":75.52,"low":75.16,"close":75.3,"volume":7578399,"rsi_14":76.43,"sma_20":76.41,"sma_60":77.78,"sma_120":79.43},{"date":"2025-01-27","open":74.93,"high":75.34,"low":74.91,"close":75.3,"volume":13559152,"rsi_14":75.32,"sma_20":76.58,"sma_60":77.76,"sma_120":79.45},{"date":"2025-01-28","open":75.19,"high":75.26,"low":74.76,"close":75.21,"volume":9458406,"rsi_14":71.36,"sma_20":76.73,"sma_60":77.74,"sma_120":79.48},{"date":"2025-01-29","open":75.22,"high":75.42,"low":74.94,"close":75.2,"volume":7875350,"rsi_14":71.92,"sma_20":76.88,"sma_60":77.73,"sma_120":79.51},{"date":"2025-01-30","open":75.92,"high":76.34,"low":75.69,"close":76.03,"volume":13792063,"rsi_14":76.59,"sma_20":77.1,"sma_60":77.75,"sma_120":79.55},{"date":"2025-01-31","open":75.9,"high":76.2,"low":75.25,"close":75.31,"volume":14935711,"rsi_14":81.29,"sma_20":77.28,"sma_60":77.75,"sma_120":79.57},{"date":"2025-02-03","open":74.05,"high":74.89,"low":73.8,"close":74.43,"volume":14997646,"rsi_14":73.38,"sma_20":77.43,"sma_60":77.73,"sma_120":79.57},{"date":"2025-02-04","open":74.88,"high":75.37,"low":74.81,"close":75.29,"volume":10608266,"rsi_14":75.5,"sma_20":77.6,"sma_60":77.71,"sma_120":79.59},{"date":"2025-02-05","open":75.76,"high":76.12,"low":75.61,"close":76.03,"volume":7857042,"rsi_14":74.9,"sma_20":77.78,"sma_60":77.73,"sma_120":79.6},{"date":"2025-02-06","open":76.27,"high":76.55,"low":76.22,"close":76.39,"volume":7806531,"rsi_14":74.87,"sma_20":77.98,"sma_60":77.73,"sma_120":79.61},{"date":"2025-02-07","open":76.43,"high":76.49,"low":75.54,"close":75.66,"volume":13110844,"rsi_14":67.07,"sma_20":78.15,"sma_60":77.73,"sma_120":79.61},{"date":"2025-02-10","open":76.02,"high":76.2,"low":75.96,"close":76.18,"volume":7287254,"rsi_14":62.5,"sma_20":78.41,"sma_60":77.75,"sma_120":79.61},{"date":"2025-02-11","open":76.09,"high":76.62,"low":76.06,"close":76.54,"volume":7583803,"rsi_14":65.91,"sma_20":78.69,"sma_60":77.8,"sma_120":79.6},{"date":"2025-02-12","open":76.04,"high":76.98,"low":75.93,"close":76.82,"volume":17271426,"rsi_14":64.29,"sma_20":78.98,"sma_60":77.86,"sma_120":79.6},{"date":"2025-02-13","open":77.18,"high":77.79,"low":77.1,"close":77.76,"volume":17212339,"rsi_14":66.8,"sma_20":79.26,"sma_60":77.93,"sma_120":79.6},{"date":"2025-02-14","open":78.19,"high":78.27,"low":77.85,"close":77.87,"volume":8051820,"rsi_14":67.31,"sma_20":79.54,"sma_60":78.01,"sma_120":79.61},{"date":"2025-02-18","open":78.38,"high":78.53,"low":78.24,"close":78.43,"volume":9485857,"rsi_14":70.45,"sma_20":79.82,"sma_60":78.09,"sma_120":79.6},{"date":"2025-02-19","open":77.6,"high":77.75,"low":77.34,"close":77.62,"volume":11042162,"rsi_14":63.96,"sma_20":79.99,"sma_60":78.16,"sma_120":79.6},{"date":"2025-02-20","open":77.85,"high":78.03,"low":77.54,"close":77.98,"volume":9177372,"rsi_14":61.92,"sma_20":80.19,"sma_60":78.24,"sma_120":79.59},{"date":"2025-02-21","open":78.05,"high":78.06,"low":77.35,"close":77.5,"volume":11630000,"rsi_14":63.69,"sma_20":80.32,"sma_60":78.32,"sma_120":79.58},{"date":"2025-02-24","open":77.81,"high":77.93,"low":77.31,"close":77.45,"volume":11135811,"rsi_14":71.14,"sma_20":80.44,"sma_60":78.38,"sma_120":79.57},{"date":"2025-02-25","open":78.42,"high":78.42,"low":77.82,"close":78.15,"volume":10091354,"rsi_14":70.48,"sma_20":80.59,"sma_60":78.45,"sma_120":79.56},{"date":"2025-02-26","open":78.38,"high":78.87,"low":78.1,"close":78.26,"volume":11254629,"rsi_14":67.56,"sma_20":80.75,"sma_60":78.53,"sma_120":79.57},{"date":"2025-02-27","open":78.04,"high":78.04,"low":77.33,"close":77.38,"volume":19003207,"rsi_14":57.18,"sma_20":80.86,"sma_60":78.59,"sma_120":79.57},{"date":"2025-02-28","open":77.3,"high":77.6,"low":76.81,"close":77.54,"volume":20717807,"rsi_14":64.81,"sma_20":80.94,"sma_60":78.63,"sma_120":79.57},{"date":"2025-03-03","open":79.05,"high":79.25,"low":77.96,"close":78.39,"volume":16234749,"rsi_14":66.62,"sma_20":81.1,"sma_60":78.69,"sma_120":79.6},{"date":"2025-03-04","open":77.83,"high":79.2,"low":77.19,"close":78.37,"volume":18408473,"rsi_14":64.51,"sma_20":81.31,"sma_60":78.74,"sma_120":79.61},{"date":"2025-03-05","open":79.44,"high":80.38,"low":79.44,"close":80.25,"volume":17092514,"rsi_14":71.63,"sma_20":81.57,"sma_60":78.81,"sma_120":79.65},{"date":"2025-03-06","open":79.66,"high":80.3,"low":79.36,"close":79.42,"volume":18421015,"rsi_14":60.66,"sma_20":81.75,"sma_60":78.87,"sma_120":79.67},{"date":"2025-03-07","open":79.56,"high":80.35,"low":79.4,"close":80.25,"volume":13184265,"rsi_14":63.95,"sma_20":81.95,"sma_60":78.94,"sma_120":79.7},{"date":"2025-03-10","open":78.92,"high":79.21,"low":77.82,"close":78.35,"volume":15823195,"rsi_14":49.61,"sma_20":82.09,"sma_60":78.98,"sma_120":79.7},{"date":"2025-03-11","open":78.44,"high":78.55,"low":77.56,"close":78.09,"volume":18088834,"rsi_14":52.5,"sma_20":82.19,"sma_60":79.03,"sma_120":79.7},{"date":"2025-03-12","open":78.61,"high":78.82,"low":78.1,"close":78.65,"volume":15886266,"rsi_14":53.5,"sma_20":82.31,"sma_60":79.08,"sma_120":79.71},{"date":"2025-03-13","open":78.19,"high":78.41,"low":77.88,"close":78.13,"volume":18561447,"rsi_14":53.29,"sma_20":82.37,"sma_60":79.13,"sma_120":79.72},{"date":"2025-03-14","open":78.89,"high":79.58,"low":78.74,"close":79.56,"volume":13971270,"rsi_14":59.65,"sma_20":82.47,"sma_60":79.21,"sma_120":79.72},{"date":"2025-03-17","open":79.77,"high":80.58,"low":79.71,"close":80.45,"volume":12966764,"rsi_14":60.34,"sma_20":82.61,"sma_60":79.31,"sma_120":79.74},{"date":"2025-03-18","open":80.39,"high":80.57,"low":79.98,"close":80.45,"volume":10513395,"rsi_14":59.91,"sma_20":82.71,"sma_60":79.43,"sma_120":79.76},{"date":"2025-03-19","open":80.16,"high":80.96,"low":80.1,"close":80.68,"volume":16362393,"rsi_14":65.93,"sma_20":82.87,"sma_60":79.59,"sma_120":79.78},{"date":"2025-03-20","open":79.52,"high":80.07,"low":79.5,"close":80.01,"volume":11820548,"rsi_14":61.34,"sma_20":82.98,"sma_60":79.74,"sma_120":79.79},{"date":"2025-03-21","open":79.41,"high":79.67,"low":79.24,"close":79.51,"volume":18771241,"rsi_14":55.32,"sma_20":83.08,"sma_60":79.88,"sma_120":79.78},{"date":"2025-03-24","open":79.44,"high":79.68,"low":79.21,"close":79.5,"volume":12201774,"rsi_14":55.37,"sma_20":83.19,"sma_60":80.01,"sma_120":79.78},{"date":"2025-03-25","open":80.05,"high":80.14,"low":79.75,"close":79.94,"volume":10478188,"rsi_14":48.33,"sma_20":83.29,"sma_60":80.15,"sma_120":79.78},{"date":"2025-03-26","open":79.41,"high":79.62,"low":78.77,"close":78.91,"volume":17011162,"rsi_14":47.24,"sma_20":83.32,"sma_60":80.26,"sma_120":79.78},{"date":"2025-03-27","open":78.78,"high":79.26,"low":78.74,"close":79.08,"volume":10331864,"rsi_14":43.23,"sma_20":83.41,"sma_60":80.38,"sma_120":79.79},{"date":"2025-03-28","open":78.69,"high":78.78,"low":78.21,"close":78.37,"volume":14242399,"rsi_14":50.13,"sma_20":83.45,"sma_60":80.5,"sma_120":79.79},{"date":"2025-03-31","open":77.24,"high":77.82,"low":76.9,"close":77.68,"volume":25560626,"rsi_14":47.41,"sma_20":83.42,"sma_60":80.6,"sma_120":79.78},{"date":"2025-04-01","open":77.73,"high":78.04,"low":77.31,"close":77.79,"volume":15153975,"rsi_14":44.25,"sma_20":83.39,"sma_60":80.71,"sma_120":79.78},{"date":"2025-04-02","open":77.22,"high":78.06,"low":77.17,"close":77.97,"volume":14451646,"rsi_14":48.93,"sma_20":83.27,"sma_60":80.81,"sma_120":79.78},{"date":"2025-04-03","open":77.21,"high":77.41,"low":76.24,"close":76.34,"volume":18718353,"rsi_14":27.9,"sma_20":83.1,"sma_60":80.88,"sma_120":79.77},{"date":"2025-04-04","open":73.42,"high":73.67,"low":71.25,"close":71.3,"volume":40904309,"rsi_14":9.98,"sma_20":82.63,"sma_60":80.86,"sma_120":79.71},{"date":"2025-04-07","open":69.09,"high":72.47,"low":68.57,"close":69.58,"volume":63057498,"rsi_14":8.68,"sma_20":82.17,"sma_60":80.81,"sma_120":79.64},{"date":"2025-04-08","open":72.07,"high":72.16,"low":68.64,"close":69.34,"volume":36425015,"rsi_14":6.87,"sma_20":81.71,"sma_60":80.77,"sma_120":79.56},{"date":"2025-04-09","open":69.53,"high":74.95,"low":69.15,"close":74.7,"volume":60645131,"rsi_14":35.09,"sma_20":81.5,"sma_60":80.83,"sma_120":79.53},{"date":"2025-04-10","open":73.37,"high":73.64,"low":71.55,"close":73.22,"volume":36697619,"rsi_14":33.27,"sma_20":81.25,"sma_60":80.87,"sma_120":79.5},{"date":"2025-04-11","open":73.51,"high":75.22,"low":73.4,"close":75.06,"volume":28909928,"rsi_14":39.22,"sma_20":81.01,"sma_60":80.91,"sma_120":79.48},{"date":"2025-04-14","open":75.51,"high":76.26,"low":75.25,"close":75.86,"volume":15749900,"rsi_14":40.29,"sma_20":80.77,"sma_60":80.97,"sma_120":79.46},{"date":"2025-04-15","open":76.46,"high":76.9,"low":76.38,"close":76.55,"volume":13679843,"rsi_14":44.29,"sma_20":80.56,"sma_60":81.03,"sma_120":79.46},{"date":"2025-04-16","open":76.56,"high":77.04,"low":75.98,"close":76.25,"volume":16542601,"rsi_14":43.2,"sma_20":80.33,"sma_60":81.06,"sma_120":79.45},{"date":"2025-04-17","open":76.95,"high":77.55,"low":76.8,"close":77.08,"volume":14072528,"rsi_14":46.91,"sma_20":80.18,"sma_60":81.11,"sma_120":79.47},{"date":"2025-04-21","open":77.43,"high":77.52,"low":76.12,"close":76.66,"volume":15883913,"rsi_14":47.53,"sma_20":80.03,"sma_60":81.14,"sma_120":79.47},{"date":"2025-04-22","open":77.72,"high":78.6,"low":77.7,"close":78.25,"volume":14923224,"rsi_14":51.03,"sma_20":79.96,"sma_60":81.2,"sma_120":79.49},{"date":"2025-04-23","open":79.0,"high":79.49,"low":78.34,"close":78.56,"volume":15223543,"rsi_14":51.33,"sma_20":79.89,"sma_60":81.25,"sma_120":79.51},{"date":"2025-04-24","open":78.92,"high":79.64,"low":78.78,"close":79.61,"volume":11194210,"rsi_14":57.56,"sma_20":79.92,"sma_60":81.33,"sma_120":79.54},{"date":"2025-04-25","open":79.46,"high":79.98,"low":79.34,"close":79.95,"volume":10485378,"rsi_14":75.53,"sma_20":79.97,"sma_60":81.41,"sma_120":79.57},{"date":"2025-04-28","open":80.06,"high":80.56,"low":79.98,"close":80.48,"volume":10085403,"rsi_14":84.61,"sma_20":80.08,"sma_60":81.49,"sma_120":79.62},{"date":"2025-04-29","open":80.4,"high":80.82,"low":80.37,"close":80.64,"volume":8303750,"rsi_14":86.05,"sma_20":80.24,"sma_60":81.59,"sma_120":79.67},{"date":"2025-04-30","open":80.1,"high":80.8,"low":79.7,"close":80.55,"volume":24147911,"rsi_14":78.1,"sma_20":80.38,"sma_60":81.69,"sma_120":79.71},{"date":"2025-05-01","open":80.77,"high":80.78,"low":80.18,"close":80.29,"volume":10070866,"rsi_14":88.43,"sma_20":80.5,"sma_60":81.78,"sma_120":79.75},{"date":"2025-05-02","open":81.7,"high":82.02,"low":81.56,"close":81.83,"volume":14798549,"rsi_14":88.05,"sma_20":80.79,"sma_60":81.88,"sma_120":79.8},{"date":"2025-05-05","open":82.09,"high":82.19,"low":81.96,"close":81.98,"volume":8119851,"rsi_14":87.08,"sma_20":81.35,"sma_60":81.98,"sma_120":79.85},{"date":"2025-05-06","open":81.94,"high":82.16,"low":81.79,"close":81.87,"volume":8661737,"rsi_14":84.74,"sma_20":82.0,"sma_60":82.09,"sma_120":79.91},{"date":"2025-05-07","open":81.67,"high":81.91,"low":81.35,"close":81.6,"volume":8536595,"rsi_14":84.95,"sma_20":82.65,"sma_60":82.18,"sma_120":79.97},{"date":"2025-05-08","open":81.82,"high":81.82,"low":81.26,"close":81.31,"volume":12228336,"rsi_14":79.79,"sma_20":82.99,"sma_60":82.27,"sma_120":80.03},{"date":"2025-05-09","open":81.94,"high":81.94,"low":81.49,"close":81.71,"volume":9148988,"rsi_14":85.64,"sma_20":83.44,"sma_60":82.35,"sma_120":80.11},{"date":"2025-05-12","open":81.82,"high":82.14,"low":81.41,"close":82.13,"volume":12602562,"rsi_14":82.8,"sma_20":83.81,"sma_60":82.43,"sma_120":80.18},{"date":"2025-05-13","open":82.02,"high":82.43,"low":81.93,"close":82.23,"volume":13242907,"rsi_14":82.17,"sma_20":84.15,"sma_60":82.51,"sma_120":80.26},{"date":"2025-05-14","open":82.5,"high":82.53,"low":81.77,"close":81.83,"volume":10173345,"rsi_14":71.99,"sma_20":84.43,"sma_60":82.57,"sma_120":80.33},{"date":"2025-05-15","open":82.42,"high":82.78,"low":82.21,"close":82.73,"volume":11283163,"rsi_14":74.75,"sma_20":84.77,"sma_60":82.66,"sma_120":80.41},{"date":"2025-05-16","open":82.63,"high":82.95,"low":82.47,"close":82.92,"volume":8372141,"rsi_14":73.1,"sma_20":85.07,"sma_60":82.74,"sma_120":80.49},{"date":"2025-05-19","open":82.92,"high":83.71,"low":82.9,"close":83.71,"volume":9062923,"rsi_14":75.97,"sma_20":85.44,"sma_60":82.85,"sma_120":80.58},{"date":"2025-05-20","open":83.89,"high":84.14,"low":83.84,"close":84.1,"volume":23335474,"rsi_14":78.68,"sma_20":85.75,"sma_60":82.97,"sma_120":80.67},{"date":"2025-05-21","open":84.21,"high":84.48,"low":83.57,"close":83.61,"volume":15278897,"rsi_14":75.78,"sma_20":86.02,"sma_60":83.06,"sma_120":80.76},{"date":"2025-05-22","open":83.28,"high":83.78,"low":83.15,"close":83.56,"volume":12787316,"rsi_14":67.5,"sma_20":86.23,"sma_60":83.16,"sma_120":80.84},{"date":"2025-05-23","open":82.88,"high":83.83,"low":82.83,"close":83.68,"volume":16959592,"rsi_14":67.31,"sma_20":86.42,"sma_60":83.27,"sma_120":80.93},{"date":"2025-05-27","open":84.87,"high":85.03,"low":84.7,"close":84.89,"volume":12435731,"rsi_14":75.08,"sma_20":86.65,"sma_60":83.4,"sma_120":81.02},{"date":"2025-05-28","open":84.07,"high":84.16,"low":83.75,"close":83.91,"volume":16812428,"rsi_14":67.23,"sma_20":86.82,"sma_60":83.49,"sma_120":81.09},{"date":"2025-05-29","open":84.34,"high":84.35,"low":83.88,"close":84.29,"volume":11454353,"rsi_14":71.83,"sma_20":87.02,"sma_60":83.6,"sma_120":81.17},{"date":"2025-05-30","open":84.35,"high":84.49,"low":83.8,"close":84.41,"volume":18590171,"rsi_14":70.64,"sma_20":87.24,"sma_60":83.67,"sma_120":81.24},{"date":"2025-06-02","open":84.56,"high":85.34,"low":84.28,"close":85.31,"volume":25710474,"rsi_14":72.67,"sma_20":87.42,"sma_60":83.77,"sma_120":81.32},{"date":"2025-06-03","open":84.46,"high":84.75,"low":84.23,"close":84.67,"volume":11787449,"rsi_14":66.08,"sma_20":87.56,"sma_60":83.85,"sma_120":81.4},{"date":"2025-06-04","open":84.86,"high":85.3,"low":84.81,"close":85.05,"volume":11593334,"rsi_14":71.28,"sma_20":87.73,"sma_60":83.97,"sma_120":81.48},{"date":"2025-06-05","open":85.31,"high":85.41,"low":84.81,"close":84.99,"volume":14543140,"rsi_14":66.86,"sma_20":87.91,"sma_60":84.09,"sma_120":81.56},{"date":"2025-06-06","open":85.18,"high":85.39,"low":85.06,"close":85.29,"volume":10301082,"rsi_14":67.41,"sma_20":88.12,"sma_60":84.21,"sma_120":81.64},{"date":"2025-06-09","open":85.18,"high":85.54,"low":85.12,"close":85.28,"volume":9641764,"rsi_14":63.05,"sma_20":88.31,"sma_60":84.33,"sma_120":81.73},{"date":"2025-06-10","open":85.59,"high":85.63,"low":85.21,"close":85.4,"volume":10254102,"rsi_14":61.22,"sma_20":88.48,"sma_60":84.43,"sma_120":81.82},{"date":"2025-06-11","open":85.55,"high":85.69,"low":85.2,"close":85.25,"volume":12329627,"rsi_14":65.2,"sma_20":88.64,"sma_60":84.52,"sma_120":81.92},{"date":"2025-06-12","open":85.73,"high":86.02,"low":85.68,"close":85.91,"volume":13288064,"rsi_14":69.51,"sma_20":88.85,"sma_60":84.61,"sma_120":82.02},{"date":"2025-06-13","open":84.8,"high":85.27,"low":84.6,"close":84.81,"volume":22177127,"rsi_14":58.07,"sma_20":88.96,"sma_60":84.69,"sma_120":82.14},{"date":"2025-06-16","open":85.48,"high":85.92,"low":85.13,"close":85.13,"volume":17843407,"rsi_14":41.21,"sma_20":89.0,"sma_60":84.75,"sma_120":82.24},{"date":"2025-06-17","open":84.76,"high":84.84,"low":83.99,"close":84.08,"volume":16726290,"rsi_14":40.93,"sma_20":88.95,"sma_60":84.8,"sma_120":82.34},{"date":"2025-06-18","open":84.32,"high":84.69,"low":84.02,"close":84.23,"volume":18504431,"rsi_14":38.93,"sma_20":88.88,"sma_60":84.86,"sma_120":82.44},{"date":"2025-06-20","open":84.16,"high":84.17,"low":83.45,"close":83.47,"volume":16900634,"rsi_14":33.98,"sma_20":88.79,"sma_60":84.9,"sma_120":82.53},{"date":"2025-06-23","open":82.9,"high":84.13,"low":82.84,"close":84.1,"volume":23100647,"rsi_14":31.32,"sma_20":88.75,"sma_60":84.97,"sma_120":82.62},{"date":"2025-06-24","open":84.76,"high":85.25,"low":84.66,"close":85.13,"volume":14900765,"rsi_14":43.35,"sma_20":88.75,"sma_60":85.05,"sma_120":82.71},{"date":"2025-06-25","open":84.67,"high":84.78,"low":84.47,"close":84.66,"volume":14422092,"rsi_14":37.85,"sma_20":88.66,"sma_60":85.13,"sma_120":82.81},{"date":"2025-06-26","open":85.32,"high":85.68,"low":85.21,"close":85.61,"volume":15791542,"rsi_14":45.01,"sma_20":88.67,"sma_60":85.24,"sma_120":82.92},{"date":"2025-06-27","open":86.23,"high":86.65,"low":86.01,"close":86.38,"volume":15987686,"rsi_14":47.85,"sma_20":88.7,"sma_60":85.37,"sma_120":83.04},{"date":"2025-06-30","open":86.17,"high":86.53,"low":86.01,"close":86.43,"volume":28062282,"rsi_14":48.18,"sma_20":88.73,"sma_60":85.49,"sma_120":83.15},{"date":"2025-07-01","open":86.16,"high":86.43,"low":86.09,"close":86.29,"volume":11406067,"rsi_14":46.74,"sma_20":88.71,"sma_60":85.64,"sma_120":83.26},{"date":"2025-07-02","open":86.03,"high":86.6,"low":85.9,"close":86.54,"volume":13133597,"rsi_14":48.95,"sma_20":88.73,"sma_60":85.88,"sma_120":83.37},{"date":"2025-07-03","open":86.47,"high":86.71,"low":86.43,"close":86.56,"volume":5311077,"rsi_14":45.06,"sma_20":88.73,"sma_60":86.15,"sma_120":83.48},{"date":"2025-07-07","open":86.0,"high":86.15,"low":85.38,"close":85.62,"volume":12925001,"rsi_14":46.06,"sma_20":88.69,"sma_60":86.41,"sma_120":83.59},{"date":"2025-07-08","open":85.76,"high":86.33,"low":85.67,"close":86.25,"volume":9061444,"rsi_14":57.18,"sma_20":88.66,"sma_60":86.59,"sma_120":83.71},{"date":"2025-07-09","open":86.62,"high":86.92,"low":86.42,"close":86.9,"volume":8699939,"rsi_14":68.97,"sma_20":88.67,"sma_60":86.8,"sma_120":83.84},{"date":"2025-07-10","open":86.66,"high":86.91,"low":86.47,"close":86.84,"volume":8554427,"rsi_14":67.81,"sma_20":88.66,"sma_60":86.98,"sma_120":83.95},{"date":"2025-07-11","open":86.15,"high":86.18,"low":85.87,"close":86.01,"volume":8467972,"rsi_14":67.1,"sma_20":88.63,"sma_60":87.14,"sma_120":84.05},{"date":"2025-07-14","open":85.72,"high":86.07,"low":85.64,"close":86.01,"volume":7969857,"rsi_14":64.05,"sma_20":88.56,"sma_60":87.28,"sma_120":84.16},{"date":"2025-07-15","open":86.02,"high":86.03,"low":85.05,"close":85.11,"volume":10572042,"rsi_14":49.85,"sma_20":88.5,"sma_60":87.41,"sma_120":84.24},{"date":"2025-07-16","open":85.07,"high":85.51,"low":84.82,"close":85.45,"volume":16776533,"rsi_14":56.07,"sma_20":88.51,"sma_60":87.53,"sma_120":84.32},{"date":"2025-07-17","open":85.23,"high":85.69,"low":85.17,"close":85.68,"volume":9542032,"rsi_14":50.58,"sma_20":88.59,"sma_60":87.66,"sma_120":84.4},{"date":"2025-07-18","open":86.07,"high":86.08,"low":85.35,"close":85.44,"volume":11044833,"rsi_14":41.03,"sma_20":88.66,"sma_60":87.76,"sma_120":84.48},{"date":"2025-07-21","open":85.84,"high":86.32,"low":85.68,"close":85.89,"volume":9323984,"rsi_14":45.24,"sma_20":88.78,"sma_60":87.86,"sma_120":84.56},{"date":"2025-07-22","open":85.99,"high":86.43,"low":85.78,"close":86.36,"volume":12134311,"rsi_14":50.64,"sma_20":88.9,"sma_60":87.96,"sma_120":84.64},{"date":"2025-07-23","open":87.54,"high":88.54,"low":87.49,"close":88.51,"volume":18088192,"rsi_14":62.47,"sma_20":89.07,"sma_60":88.08,"sma_120":84.75},{"date":"2025-07-24","open":88.06,"high":88.25,"low":87.85,"close":87.85,"volume":12025603,"rsi_14":57.58,"sma_20":89.24,"sma_60":88.18,"sma_120":84.84},{"date":"2025-07-25","open":87.2,"high":87.76,"low":87.1,"close":87.75,"volume":9583464,"rsi_14":63.78,"sma_20":89.35,"sma_60":88.28,"sma_120":84.93},{"date":"2025-07-28","open":86.84,"high":86.89,"low":86.15,"close":86.33,"volume":13653965,"rsi_14":50.51,"sma_20":89.35,"sma_60":88.36,"sma_120":85.03},{"date":"2025-07-29","open":86.35,"high":86.35,"low":85.99,"close":86.16,"volume":11888621,"rsi_14":45.42,"sma_20":89.33,"sma_60":88.43,"sma_120":85.11},{"date":"2025-07-30","open":85.89,"high":86.13,"low":85.22,"close":85.54,"volume":14623006,"rsi_14":42.45,"sma_20":89.29,"sma_60":88.47,"sma_120":85.18},{"date":"2025-07-31","open":85.19,"high":85.22,"low":84.46,"close":84.62,"volume":29271575,"rsi_14":42.03,"sma_20":89.2,"sma_60":88.5,"sma_120":85.24},{"date":"2025-08-01","open":84.39,"high":84.53,"low":83.87,"close":84.4,"volume":18658183,"rsi_14":40.98,"sma_20":89.08,"sma_60":88.51,"sma_120":85.3},{"date":"2025-08-04","open":85.31,"high":85.54,"low":85.2,"close":85.52,"volume":14718054,"rsi_14":52.28,"sma_20":89.08,"sma_60":88.56,"sma_120":85.37},{"date":"2025-08-05","open":85.67,"high":85.71,"low":85.25,"close":85.51,"volume":11634139,"rsi_14":50.33,"sma_20":89.04,"sma_60":88.61,"sma_120":85.44},{"date":"2025-08-06","open":85.9,"high":86.22,"low":85.83,"close":86.08,"volume":11499873,"rsi_14":52.17,"sma_20":89.0,"sma_60":88.66,"sma_120":85.51},{"date":"2025-08-07","open":87.04,"high":87.11,"low":86.48,"close":86.85,"volume":11525591,"rsi_14":57.31,"sma_20":89.0,"sma_60":88.71,"sma_120":85.57},{"date":"2025-08-08","open":87.17,"high":87.53,"low":87.1,"close":87.38,"volume":10367276,"rsi_14":57.65,"sma_20":89.07,"sma_60":88.78,"sma_120":85.64},{"date":"2025-08-11","open":87.14,"high":87.22,"low":86.9,"close":87.01,"volume":8516640,"rsi_14":53.37,"sma_20":89.12,"sma_60":88.84,"sma_120":85.7},{"date":"2025-08-12","open":87.4,"high":88.13,"low":87.29,"close":88.08,"volume":12302860,"rsi_14":47.45,"sma_20":89.28,"sma_60":88.91,"sma_120":85.78},{"date":"2025-08-13","open":88.37,"high":88.63,"low":88.34,"close":88.61,"volume":9490537,"rsi_14":54.48,"sma_20":89.44,"sma_60":88.98,"sma_120":85.86},{"date":"2025-08-14","open":88.21,"high":88.65,"low":88.18,"close":88.62,"volume":11790572,"rsi_14":55.23,"sma_20":89.59,"sma_60":89.04,"sma_120":85.95},{"date":"2025-08-15","open":89.17,"high":89.22,"low":89.0,"close":89.14,"volume":11864283,"rsi_14":68.88,"sma_20":89.78,"sma_60":89.1,"sma_120":86.04},{"date":"2025-08-18","open":88.9,"high":89.09,"low":88.76,"close":89.04,"volume":11577829,"rsi_14":69.61,"sma_20":89.95,"sma_60":89.17,"sma_120":86.12},{"date":"2025-08-19","open":89.28,"high":89.43,"low":88.97,"close":89.05,"volume":10721578,"rsi_14":76.04,"sma_20":90.08,"sma_60":89.24,"sma_120":86.2},{"date":"2025-08-20","open":89.22,"high":89.4,"low":89.06,"close":89.37,"volume":15871192,"rsi_14":88.66,"sma_20":90.13,"sma_60":89.32,"sma_120":86.29},{"date":"2025-08-21","open":88.88,"high":89.02,"low":88.65,"close":88.81,"volume":11258869,"rsi_14":84.03,"sma_20":90.18,"sma_60":89.36,"sma_120":86.38},{"date":"2025-08-22","open":89.16,"high":90.29,"low":89.13,"close":90.15,"volume":15827472,"rsi_14":84.54,"sma_20":90.3,"sma_60":89.44,"sma_120":86.47},{"date":"2025-08-25","open":89.72,"high":89.87,"low":88.94,"close":88.96,"volume":11700869,"rsi_14":71.87,"sma_20":90.44,"sma_60":89.5,"sma_120":86.55},{"date":"2025-08-26","open":88.71,"high":88.91,"low":88.64,"close":88.86,"volume":11788856,"rsi_14":68.8,"sma_20":90.58,"sma_60":89.55,"sma_120":86.61},{"date":"2025-08-27","open":88.2,"high":88.68,"low":88.02,"close":88.65,"volume":13054224,"rsi_14":63.14,"sma_20":90.74,"sma_60":89.58,"sma_120":86.68},{"date":"2025-08-28","open":88.96,"high":89.09,"low":88.79,"close":88.98,"volume":11136419,"rsi_14":62.01,"sma_20":90.96,"sma_60":89.63,"sma_120":86.74},{"date":"2025-08-29","open":88.5,"high":88.62,"low":88.3,"close":88.45,"volume":18544492,"rsi_14":60.6,"sma_20":91.17,"sma_60":89.66,"sma_120":86.81},{"date":"2025-09-02","open":87.12,"high":87.73,"low":87.06,"close":87.58,"volume":15496271,"rsi_14":46.27,"sma_20":91.28,"sma_60":89.68,"sma_120":86.89},{"date":"2025-09-03","open":87.46,"high":87.8,"low":87.38,"close":87.72,"volume":14402419,"rsi_14":42.83,"sma_20":91.39,"sma_60":89.7,"sma_120":86.95},{"date":"2025-09-04","open":87.99,"high":88.38,"low":87.93,"close":88.36,"volume":10348031,"rsi_14":48.09,"sma_20":91.51,"sma_60":89.73,"sma_120":87.03},{"date":"2025-09-05","open":89.07,"high":89.33,"low":88.47,"close":88.75,"volume":15510643,"rsi_14":47.12,"sma_20":91.61,"sma_60":89.76,"sma_120":87.1},{"date":"2025-09-08","open":89.4,"high":89.67,"low":89.19,"close":89.64,"volume":12010731,"rsi_14":53.99,"sma_20":91.73,"sma_60":89.81,"sma_120":87.16},{"date":"2025-09-09","open":89.27,"high":89.44,"low":89.1,"close":89.34,"volume":10893174,"rsi_14":51.86,"sma_20":91.85,"sma_60":89.84,"sma_120":87.23},{"date":"2025-09-10","open":89.59,"high":89.7,"low":89.21,"close":89.32,"volume":11838438,"rsi_14":49.68,"sma_20":91.91,"sma_60":89.89,"sma_120":87.29},{"date":"2025-09-11","open":89.71,"high":90.3,"low":89.68,"close":90.27,"volume":11013030,"rsi_14":59.26,"sma_20":92.0,"sma_60":89.98,"sma_120":87.37},{"date":"2025-09-12","open":89.91,"high":90.04,"low":89.7,"close":89.91,"volume":10010534,"rsi_14":48.32,"sma_20":92.06,"sma_60":90.08,"sma_120":87.44},{"date":"2025-09-15","open":90.36,"high":90.58,"low":90.23,"close":90.51,"volume":18108014,"rsi_14":62.33,"sma_20":92.14,"sma_60":90.19,"sma_120":87.53},{"date":"2025-09-16","open":90.43,"high":90.45,"low":90.0,"close":90.26,"volume":25226898,"rsi_14":60.84,"sma_20":92.2,"sma_60":90.31,"sma_120":87.6},{"date":"2025-09-17","open":90.16,"high":90.67,"low":89.55,"close":89.92,"volume":17013573,"rsi_14":59.68,"sma_20":92.24,"sma_60":90.41,"sma_120":87.69},{"date":"2025-09-18","open":90.02,"high":90.39,"low":89.75,"close":90.27,"volume":15791635,"rsi_14":59.8,"sma_20":92.29,"sma_60":90.5,"sma_120":87.77},{"date":"2025-09-19","open":89.96,"high":90.06,"low":89.69,"close":89.92,"volume":21889338,"rsi_14":61.41,"sma_20":92.35,"sma_60":90.59,"sma_120":87.86},{"date":"2025-09-22","open":89.88,"high":90.25,"low":89.66,"close":90.21,"volume":13692268,"rsi_14":72.44,"sma_20":92.35,"sma_60":90.67,"sma_120":87.96},{"date":"2025-09-23","open":90.42,"high":90.57,"low":89.94,"close":90.04,"volume":14688387,"rsi_14":69.67,"sma_20":92.41,"sma_60":90.73,"sma_120":88.05},{"date":"2025-09-24","open":89.62,"high":89.85,"low":89.4,"close":89.52,"volume":14910666,"rsi_14":60.03,"sma_20":92.44,"sma_60":90.78,"sma_120":88.14},{"date":"2025-09-25","open":88.9,"high":88.98,"low":88.5,"close":88.88,"volume":22434553,"rsi_14":51.04,"sma_20":92.45,"sma_60":90.83,"sma_120":88.23},{"date":"2025-09-26","open":89.26,"high":89.58,"low":89.17,"close":89.57,"volume":18137958,"rsi_14":49.34,"sma_20":92.48,"sma_60":90.88,"sma_120":88.38},{"date":"2025-09-29","open":89.85,"high":89.98,"low":89.7,"close":89.91,"volume":13807071,"rsi_14":54.86,"sma_20":92.56,"sma_60":90.94,"sma_120":88.55},{"date":"2025-09-30","open":89.81,"high":90.37,"low":89.79,"close":90.28,"volume":24294994,"rsi_14":57.7,"sma_20":92.7,"sma_60":91.02,"sma_120":88.72},{"date":"2025-10-01","open":90.77,"high":91.15,"low":90.76,"close":91.03,"volume":17167910,"rsi_14":56.27,"sma_20":92.87,"sma_60":91.1,"sma_120":88.85},{"date":"2025-10-02","open":91.41,"high":91.47,"low":90.76,"close":91.17,"volume":15300541,"rsi_14":60.83,"sma_20":93.01,"sma_60":91.17,"sma_120":88.99},{"date":"2025-10-03","open":91.83,"high":92.11,"low":91.71,"close":91.93,"volume":13985532,"rsi_14":61.91,"sma_20":93.18,"sma_60":91.26,"sma_120":89.12},{"date":"2025-10-06","open":92.1,"high":92.36,"low":92.0,"close":92.15,"volume":12812709,"rsi_14":65.91,"sma_20":93.31,"sma_60":91.37,"sma_120":89.25},{"date":"2025-10-07","open":91.82,"high":91.87,"low":91.31,"close":91.34,"volume":9074987,"rsi_14":61.12,"sma_20":93.41,"sma_60":91.46,"sma_120":89.37},{"date":"2025-10-08","open":91.65,"high":91.78,"low":91.42,"close":91.62,"volume":11159395,"rsi_14":60.64,"sma_20":93.53,"sma_60":91.57,"sma_120":89.49},{"date":"2025-10-09","open":91.65,"high":91.65,"low":90.64,"close":90.86,"volume":10567894,"rsi_14":56.98,"sma_20":93.56,"sma_60":91.67,"sma_120":89.6},{"date":"2025-10-10","open":90.59,"high":90.66,"low":89.07,"close":89.19,"volume":26137180,"rsi_14":43.68,"sma_20":93.52,"sma_60":91.73,"sma_120":89.69},{"date":"2025-10-13","open":89.59,"high":90.0,"low":89.47,"close":89.9,"volume":11132883,"rsi_14":49.22,"sma_20":93.49,"sma_60":91.8,"sma_120":89.78},{"date":"2025-10-14","open":89.39,"high":90.58,"low":89.28,"close":90.31,"volume":15119002,"rsi_14":54.65,"sma_20":93.49,"sma_60":91.88,"sma_120":89.87},{"date":"2025-10-15","open":90.76,"high":91.02,"low":90.23,"close":90.75,"volume":15005514,"rsi_14":61.21,"sma_20":93.54,"sma_60":91.95,"sma_120":89.96},{"date":"2025-10-16","open":91.3,"high":91.61,"low":90.89,"close":91.22,"volume":24970280,"rsi_14":60.19,"sma_20":93.59,"sma_60":92.0,"sma_120":90.04},{"date":"2025-10-17","open":90.93,"high":91.44,"low":90.81,"close":91.38,"volume":16789486,"rsi_14":59.27,"sma_20":93.66,"sma_60":92.06,"sma_120":90.12},{"date":"2025-10-20","open":91.8,"high":92.22,"low":91.79,"close":92.14,"volume":12951059,"rsi_14":61.16,"sma_20":93.76,"sma_60":92.14,"sma_120":90.21},{"date":"2025-10-21","open":91.72,"high":91.86,"low":91.42,"close":91.46,"volume":16644262,"rsi_14":52.64,"sma_20":93.83,"sma_60":92.23,"sma_120":90.29},{"date":"2025-10-22","open":91.47,"high":91.63,"low":90.94,"close":91.33,"volume":15028680,"rsi_14":50.94,"sma_20":93.93,"sma_60":92.32,"sma_120":90.38},{"date":"2025-10-23","open":91.49,"high":91.86,"low":91.49,"close":91.75,"volume":10584494,"rsi_14":48.84,"sma_20":94.08,"sma_60":92.42,"sma_120":90.45},{"date":"2025-10-24","open":91.93,"high":92.06,"low":91.79,"close":91.9,"volume":8967861,"rsi_14":48.4,"sma_20":94.2,"sma_60":92.55,"sma_120":90.52},{"date":"2025-10-27","open":92.4,"high":92.56,"low":92.32,"close":92.53,"volume":10612646,"rsi_14":57.76,"sma_20":94.33,"sma_60":92.69,"sma_120":90.6},{"date":"2025-10-28","open":92.47,"high":92.78,"low":92.31,"close":92.5,"volume":9187623,"rsi_14":55.92,"sma_20":94.45,"sma_60":92.81,"sma_120":90.68},{"date":"2025-10-29","open":92.5,"high":92.58,"low":91.51,"close":91.97,"volume":17914374,"rsi_14":57.72,"sma_20":94.5,"sma_60":92.92,"sma_120":90.76},{"date":"2025-10-30","open":91.44,"high":91.93,"low":91.37,"close":91.57,"volume":13967840,"rsi_14":70.03,"sma_20":94.52,"sma_60":93.01,"sma_120":90.84},{"date":"2025-10-31","open":91.46,"high":91.48,"low":91.02,"close":91.36,"volume":19459165,"rsi_14":63.46,"sma_20":94.49,"sma_60":93.09,"sma_120":90.9},{"date":"2025-11-03","open":91.43,"high":91.51,"low":91.14,"close":91.4,"volume":10681370,"rsi_14":60.8,"sma_20":94.45,"sma_60":93.16,"sma_120":90.97},{"date":"2025-11-04","open":90.43,"high":90.92,"low":90.35,"close":90.46,"volume":10349018,"rsi_14":47.48,"sma_20":94.4,"sma_60":93.22,"sma_120":91.03},{"date":"2025-11-05","open":90.58,"high":91.2,"low":90.57,"close":91.05,"volume":12435654,"rsi_14":48.46,"sma_20":94.37,"sma_60":93.27,"sma_120":91.09},{"date":"2025-11-06","open":91.15,"high":91.24,"low":90.61,"close":90.84,"volume":16175998,"rsi_14":45.25,"sma_20":94.37,"sma_60":93.31,"sma_120":91.15},{"date":"2025-11-07","open":90.47,"high":91.2,"low":90.25,"close":91.18,"volume":13976941,"rsi_14":40.95,"sma_20":94.48,"sma_60":93.35,"sma_120":91.2},{"date":"2025-11-10","open":91.72,"high":92.2,"low":91.46,"close":92.14,"volume":15682792,"rsi_14":56.08,"sma_20":94.59,"sma_60":93.41,"sma_120":91.26},{"date":"2025-11-11","open":92.51,"high":92.96,"low":92.51,"close":92.81,"volume":12959431,"rsi_14":62.18,"sma_20":94.72,"sma_60":93.47,"sma_120":91.32},{"date":"2025-11-12","open":93.12,"high":93.49,"low":93.12,"close":93.37,"volume":9532343,"rsi_14":62.95,"sma_20":94.86,"sma_60":93.55,"sma_120":91.39},{"date":"2025-11-13","open":93.16,"high":93.27,"low":92.27,"close":92.37,"volume":15864780,"rsi_14":53.34,"sma_20":94.92,"sma_60":93.6,"sma_120":91.46},{"date":"2025-11-14","open":91.74,"high":92.37,"low":91.64,"close":92.11,"volume":17396354,"rsi_14":46.83,"sma_20":94.95,"sma_60":93.65,"sma_120":91.51},{"date":"2025-11-17","open":91.47,"high":91.74,"low":90.58,"close":90.91,"volume":18850876,"rsi_14":39.93,"sma_20":94.89,"sma_60":93.67,"sma_120":91.55},{"date":"2025-11-18","open":89.74,"high":90.06,"low":89.25,"close":89.73,"volume":22482259,"rsi_14":36.85,"sma_20":94.8,"sma_60":93.68,"sma_120":91.59},{"date":"2025-11-19","open":89.64,"high":89.99,"low":89.1,"close":89.46,"volume":15425364,"rsi_14":37.44,"sma_20":94.7,"sma_60":93.69,"sma_120":91.62},{"date":"2025-11-20","open":90.05,"high":90.17,"low":88.19,"close":88.22,"volume":26720920,"rsi_14":33.33,"sma_20":94.52,"sma_60":93.68,"sma_120":91.63},{"date":"2025-11-21","open":89.05,"high":89.82,"low":88.72,"close":89.59,"volume":27211439,"rsi_14":41.55,"sma_20":94.4,"sma_60":93.69,"sma_120":91.66},{"date":"2025-11-24","open":89.39,"high":89.8,"low":89.29,"close":89.66,"volume":18550865,"rsi_14":45.94,"sma_20":94.25,"sma_60":93.71,"sma_120":91.69},{"date":"2025-11-25","open":90.05,"high":90.77,"low":89.81,"close":90.74,"volume":19903831,"rsi_14":48.51,"sma_20":94.16,"sma_60":93.77,"sma_120":91.73},{"date":"2025-11-26","open":91.14,"high":91.87,"low":91.11,"close":91.73,"volume":13481192,"rsi_14":53.98,"sma_20":94.15,"sma_60":93.84,"sma_120":91.77},{"date":"2025-11-28","open":91.7,"high":92.07,"low":91.6,"close":92.04,"volume":8136033,"rsi_14":53.86,"sma_20":94.17,"sma_60":93.9,"sma_120":91.81},{"date":"2025-12-01","open":91.78,"high":92.0,"low":91.56,"close":91.59,"volume":21791503,"rsi_14":47.41,"sma_20":94.19,"sma_60":93.95,"sma_120":91.85},{"date":"2025-12-02","open":91.93,"high":91.98,"low":91.61,"close":91.9,"volume":14267613,"rsi_14":45.53,"sma_20":94.21,"sma_60":93.99,"sma_120":91.9},{"date":"2025-12-03","open":91.97,"high":92.43,"low":91.95,"close":92.39,"volume":14439837,"rsi_14":45.22,"sma_20":94.31,"sma_60":94.04,"sma_120":91.94},{"date":"2025-12-04","open":92.9,"high":92.99,"low":92.48,"close":92.64,"volume":13862949,"rsi_14":51.43,"sma_20":94.39,"sma_60":94.1,"sma_120":92.0},{"date":"2025-12-05","open":92.92,"high":93.04,"low":92.47,"close":92.64,"volume":15829874,"rsi_14":52.89,"sma_20":94.49,"sma_60":94.14,"sma_120":92.06},{"date":"2025-12-08","open":92.65,"high":92.65,"low":92.2,"close":92.35,"volume":13562148,"rsi_14":58.67,"sma_20":94.55,"sma_60":94.18,"sma_120":92.13},{"date":"2025-12-09","open":92.44,"high":92.66,"low":92.21,"close":92.22,"volume":13059922,"rsi_14":67.2,"sma_20":94.55,"sma_60":94.21,"sma_120":92.2},{"date":"2025-12-10","open":92.4,"high":93.4,"low":92.34,"close":93.25,"volume":21171779,"rsi_14":73.67,"sma_20":94.57,"sma_60":94.26,"sma_120":92.29},{"date":"2025-12-11","open":93.52,"high":93.94,"low":93.43,"close":93.8,"volume":19221697,"rsi_14":88.11,"sma_20":94.6,"sma_60":94.33,"sma_120":92.37},{"date":"2025-12-12","open":93.85,"high":93.97,"low":92.96,"close":93.31,"volume":20514863,"rsi_14":78.86,"sma_20":94.64,"sma_60":94.38,"sma_120":92.44},{"date":"2025-12-15","open":94.09,"high":94.19,"low":93.67,"close":93.88,"volume":22751908,"rsi_14":80.36,"sma_20":94.74,"sma_60":94.45,"sma_120":92.52},{"date":"2025-12-16","open":93.67,"high":93.75,"low":93.13,"close":93.45,"volume":29380526,"rsi_14":56.55,"sma_20":94.78,"sma_60":94.48,"sma_120":92.57},{"date":"2025-12-17","open":93.26,"high":93.48,"low":92.67,"close":92.69,"volume":34926072,"rsi_14":45.49,"sma_20":94.85,"sma_60":94.49,"sma_120":92.61},{"date":"2025-12-18","open":93.48,"high":93.83,"low":93.12,"close":93.35,"volume":29971362,"rsi_14":47.78,"sma_20":94.96,"sma_60":94.53,"sma_120":92.66},{"date":"2025-12-19","open":93.79,"high":94.25,"low":93.74,"close":93.98,"volume":31094759,"rsi_14":54.35,"sma_20":95.17,"sma_60":94.59,"sma_120":92.71},{"date":"2025-12-22","open":93.99,"high":94.27,"low":93.92,"close":94.22,"volume":15861192,"rsi_14":53.92,"sma_20":95.33,"sma_60":94.64,"sma_120":92.76},{"date":"2025-12-23","open":94.79,"high":94.95,"low":94.68,"close":94.8,"volume":16485891,"rsi_14":54.35,"sma_20":95.51,"sma_60":94.7,"sma_120":92.82},{"date":"2025-12-24","open":94.84,"high":94.97,"low":94.7,"close":94.92,"volume":5609693,"rsi_14":53.59,"sma_20":95.63,"sma_60":94.75,"sma_120":92.88},{"date":"2025-12-26","open":95.04,"high":95.1,"low":94.84,"close":95.08,"volume":9304222,"rsi_14":54.46,"sma_20":95.72,"sma_60":94.79,"sma_120":92.94},{"date":"2025-12-29","open":94.77,"high":94.97,"low":94.57,"close":94.79,"volume":16705457,"rsi_14":54.52,"sma_20":95.77,"sma_60":94.82,"sma_120":93.0},{"date":"2025-12-30","open":95.13,"high":95.3,"low":94.92,"close":94.95,"volume":15876987,"rsi_14":56.21,"sma_20":95.86,"sma_60":94.84,"sma_120":93.05},{"date":"2025-12-31","open":94.84,"high":94.9,"low":94.44,"close":94.54,"volume":27618024,"rsi_14":47.4,"sma_20":95.91,"sma_60":94.86,"sma_120":93.11},{"date":"2026-01-02","open":95.53,"high":95.6,"low":95.02,"close":95.54,"volume":42922553,"rsi_14":50.18,"sma_20":95.98,"sma_60":94.9,"sma_120":93.18},{"date":"2026-01-05","open":95.75,"high":96.63,"low":95.72,"close":96.63,"volume":25186954,"rsi_14":59.24,"sma_20":96.1,"sma_60":94.96,"sma_120":93.26},{"date":"2026-01-06","open":96.79,"high":96.96,"low":96.61,"close":96.78,"volume":14557983,"rsi_14":57.13,"sma_20":96.22,"sma_60":95.03,"sma_120":93.35},{"date":"2026-01-07","open":96.62,"high":96.68,"low":96.33,"close":96.41,"volume":15468958,"rsi_14":72.5,"sma_20":96.35,"sma_60":95.12,"sma_120":93.42},{"date":"2026-01-08","open":96.05,"high":96.43,"low":96.02,"close":96.42,"volume":14090757,"rsi_14":81.96,"sma_20":96.47,"sma_60":95.21,"sma_120":93.5},{"date":"2026-01-09","open":96.9,"high":97.35,"low":96.81,"close":97.28,"volume":16001759,"rsi_14":82.54,"sma_20":96.59,"sma_60":95.3,"sma_120":93.59},{"date":"2026-01-12","open":97.62,"high":97.9,"low":97.58,"close":97.87,"volume":15313534,"rsi_14":82.43,"sma_20":96.71,"sma_60":95.39,"sma_120":93.67},{"date":"2026-01-13","open":97.69,"high":97.71,"low":97.12,"close":97.31,"volume":17697978,"rsi_14":74.45,"sma_20":96.83,"sma_60":95.46,"sma_120":93.73},{"date":"2026-01-14","open":97.65,"high":97.83,"low":97.45,"close":97.76,"volume":19947519,"rsi_14":73.93,"sma_20":96.94,"sma_60":95.54,"sma_120":93.8},{"date":"2026-01-15","open":98.08,"high":98.08,"low":97.68,"close":97.72,"volume":24662623,"rsi_14":72.95,"sma_20":97.16,"sma_60":95.61,"sma_120":93.87},{"date":"2026-01-16","open":97.88,"high":98.0,"low":97.52,"close":97.99,"volume":18699264,"rsi_14":73.42,"sma_20":97.43,"sma_60":95.69,"sma_120":93.96},{"date":"2026-01-20","open":96.48,"high":97.16,"low":96.35,"close":96.5,"volume":25996205,"rsi_14":61.54,"sma_20":97.59,"sma_60":95.75,"sma_120":94.03},{"date":"2026-01-21","open":96.75,"high":97.74,"low":96.37,"close":97.5,"volume":26150514,"rsi_14":65.44,"sma_20":97.76,"sma_60":95.82,"sma_120":94.12},{"date":"2026-01-22","open":97.85,"high":98.13,"low":97.64,"close":97.88,"volume":16592844,"rsi_14":70.25,"sma_20":97.95,"sma_60":95.89,"sma_120":94.22},{"date":"2026-01-23","open":97.63,"high":98.45,"low":97.47,"close":98.42,"volume":16753500,"rsi_14":68.52,"sma_20":98.13,"sma_60":95.96,"sma_120":94.33},{"date":"2026-01-26","open":98.98,"high":99.27,"low":98.9,"close":98.91,"volume":14959300,"rsi_14":65.89,"sma_20":98.34,"sma_60":96.04,"sma_120":94.43},{"date":"2026-01-27","open":99.9,"high":100.74,"low":99.86,"close":100.51,"volume":19754300,"rsi_14":71.61,"sma_20":98.61,"sma_60":96.16,"sma_120":94.54},{"date":"2026-01-28","open":99.62,"high":99.79,"low":99.0,"close":99.45,"volume":21938700,"rsi_14":66.24,"sma_20":98.85,"sma_60":96.27,"sma_120":94.64},{"date":"2026-01-29","open":100.44,"high":100.52,"low":99.0,"close":100.12,"volume":29236200,"rsi_14":68.47,"sma_20":99.11,"sma_60":96.39,"sma_120":94.74},{"date":"2026-01-30","open":99.78,"high":99.97,"low":98.82,"close":99.18,"volume":27813400,"rsi_14":59.43,"sma_20":99.35,"sma_60":96.49,"sma_120":94.83},{"date":"2026-02-02","open":99.32,"high":99.98,"low":99.26,"close":99.83,"volume":21725500,"rsi_14":59.67,"sma_20":99.57,"sma_60":96.62,"sma_120":94.92},{"date":"2026-02-03","open":99.57,"high":100.09,"low":99.08,"close":99.88,"volume":23625500,"rsi_14":63.36,"sma_20":99.73,"sma_60":96.74,"sma_120":95.01},{"date":"2026-02-04","open":100.88,"high":101.08,"low":99.8,"close":100.2,"volume":25576700,"rsi_14":62.86,"sma_20":99.9,"sma_60":96.87,"sma_120":95.09},{"date":"2026-02-05","open":99.06,"high":99.58,"low":98.72,"close":98.78,"volume":22760200,"rsi_14":54.84,"sma_20":100.02,"sma_60":96.97,"sma_120":95.16},{"date":"2026-02-06","open":100.12,"high":101.06,"low":100.07,"close":101.02,"volume":17343700,"rsi_14":61.79,"sma_20":100.26,"sma_60":97.09,"sma_120":95.25},{"date":"2026-02-09","open":101.63,"high":102.56,"low":101.52,"close":102.38,"volume":20137400,"rsi_14":73.09,"sma_20":100.52,"sma_60":97.23,"sma_120":95.35},{"date":"2026-02-10","open":102.94,"high":103.03,"low":102.61,"close":102.63,"volume":16855971,"rsi_14":79.59,"sma_20":98.35,"sma_60":96.04,"sma_120":94.36},{"date":"2026-02-11","open":103.23,"high":103.56,"low":102.58,"close":103.32,"volume":20478618,"rsi_14":78.81,"sma_20":98.77,"sma_60":96.19,"sma_120":94.5},{"date":"2026-02-12","open":103.46,"high":103.61,"low":102.2,"close":102.54,"volume":29385324,"rsi_14":73.65,"sma_20":99.15,"sma_60":96.34,"sma_120":94.63},{"date":"2026-02-13","open":102.27,"high":102.81,"low":101.84,"close":102.63,"volume":22651314,"rsi_14":76.1,"sma_20":99.55,"sma_60":96.5,"sma_120":94.76},{"date":"2026-02-17","open":101.84,"high":102.74,"low":101.45,"close":102.61,"volume":19626639,"rsi_14":59.87,"sma_20":101.79,"sma_60":98.02,"sma_120":95.85},{"date":"2026-02-18","open":102.75,"high":103.29,"low":102.51,"close":102.72,"volume":16099000,"rsi_14":67.08,"sma_20":102.1,"sma_60":98.22,"sma_120":95.95},{"date":"2026-02-19","open":101.94,"high":102.48,"low":101.77,"close":102.44,"volume":15994100,"rsi_14":62.61,"sma_20":102.36,"sma_60":98.43,"sma_120":96.06},{"date":"2026-02-20","open":102.25,"high":103.42,"low":102.25,"close":103.28,"volume":25737456,"rsi_14":72.46,"sma_20":102.63,"sma_60":98.64,"sma_120":96.16},{"date":"2026-02-23","open":103.19,"high":103.48,"low":102.58,"close":102.85,"volume":14151800,"rsi_14":67.0,"sma_20":102.85,"sma_60":98.83,"sma_120":96.27},{"date":"2026-02-24","open":102.59,"high":103.31,"low":102.5,"close":103.04,"volume":17353199,"rsi_14":72.52,"sma_20":100.76,"sma_60":97.02,"sma_120":95.12},{"date":"2026-02-25","open":103.58,"high":104.13,"low":103.49,"close":104.02,"volume":13400261,"rsi_14":69.79,"sma_20":103.24,"sma_60":99.19,"sma_120":96.51},{"date":"2026-02-26","open":104.02,"high":104.1,"low":103.27,"close":103.94,"volume":28478595,"rsi_14":76.57,"sma_20":101.5,"sma_60":97.4,"sma_120":95.36},{"date":"2026-02-27","open":103.89,"high":104.3,"low":103.63,"close":103.75,"volume":25575483,"rsi_14":75.55,"sma_20":101.87,"sma_60":97.59,"sma_120":95.47},{"date":"2026-03-02","open":101.22,"high":102.15,"low":101.17,"close":101.7,"volume":37953593,"rsi_14":44.92,"sma_20":103.78,"sma_60":99.68,"sma_120":96.83},{"date":"2026-03-03","open":97.1,"high":98.99,"low":96.23,"close":98.54,"volume":52093417,"rsi_14":29.34,"sma_20":103.72,"sma_60":99.75,"sma_120":96.9},{"date":"2026-03-04","open":99.21,"high":99.9,"low":98.83,"close":99.81,"volume":30520712,"rsi_14":57.56,"sma_20":102.3,"sma_60":97.87,"sma_120":95.71},{"date":"2026-03-05","open":98.25,"high":98.72,"low":96.7,"close":97.63,"volume":34352849,"rsi_14":49.26,"sma_20":102.32,"sma_60":97.93,"sma_120":95.76},{"date":"2026-03-06","open":95.76,"high":97.16,"low":95.56,"close":96.76,"volume":27734382,"rsi_14":27.9,"sma_20":102.27,"sma_60":97.98,"sma_120":95.82},{"date":"2026-03-09","open":95.25,"high":97.83,"low":94.47,"close":97.46,"volume":37483248,"rsi_14":31.05,"sma_20":103.3,"sma_60":100.01,"sma_120":97.11},{"date":"2026-03-10","open":98.22,"high":99.31,"low":97.53,"close":97.68,"volume":44801909,"rsi_14":31.4,"sma_20":103.06,"sma_60":100.06,"sma_120":97.16},{"date":"2026-03-11","open":97.13,"high":97.83,"low":96.75,"close":97.48,"volume":21345326,"rsi_14":30.24,"sma_20":102.29,"sma_60":98.28,"sma_120":95.99},{"date":"2026-03-12","open":96.51,"high":96.61,"low":95.5,"close":95.95,"volume":34718369,"rsi_14":24.11,"sma_20":102.43,"sma_60":100.11,"sma_120":97.24},{"date":"2026-03-13","open":96.15,"high":96.59,"low":94.65,"close":94.81,"volume":27628296,"rsi_14":21.69,"sma_20":102.06,"sma_60":98.44,"sma_120":96.07},{"date":"2026-03-16","open":96.13,"high":96.8,"low":95.94,"close":96.58,"volume":17384126,"rsi_14":30.45,"sma_20":101.75,"sma_60":98.53,"sma_120":96.12},{"date":"2026-03-17","open":97.21,"high":97.43,"low":96.72,"close":96.85,"volume":16411463,"rsi_14":27.08,"sma_20":101.42,"sma_60":98.61,"sma_120":96.19},{"date":"2026-03-18","open":96.3,"high":96.49,"low":95.11,"close":95.19,"volume":26644886,"rsi_14":24.67,"sma_20":101.05,"sma_60":98.64,"sma_120":96.24},{"date":"2026-03-19","open":93.47,"high":95.61,"low":93.33,"close":95.03,"volume":34858276,"rsi_14":24.71,"sma_20":100.66,"sma_60":98.66,"sma_120":96.28},{"date":"2026-03-20","open":94.64,"high":94.64,"low":91.64,"close":92.14,"volume":45493716,"rsi_14":23.61,"sma_20":100.13,"sma_60":98.64,"sma_120":96.3},{"date":"2026-03-23","open":94.05,"high":95.52,"low":93.48,"close":94.36,"volume":40781199,"rsi_14":37.74,"sma_20":99.68,"sma_60":98.66,"sma_120":96.32},{"date":"2026-03-24","open":93.02,"high":94.33,"low":92.89,"close":93.8,"volume":22695848,"rsi_14":31.58,"sma_20":99.21,"sma_60":98.65,"sma_120":96.35},{"date":"2026-03-25","open":95.42,"high":95.65,"low":94.66,"close":95.16,"volume":20476287,"rsi_14":42.19,"sma_20":98.76,"sma_60":98.67,"sma_120":96.38},{"date":"2026-03-26","open":93.99,"high":94.74,"low":93.15,"close":93.19,"volume":19676756,"rsi_14":39.36,"sma_20":98.22,"sma_60":98.65,"sma_120":96.39},{"date":"2026-03-27","open":92.83,"high":93.37,"low":92.07,"close":92.35,"volume":22341137,"rsi_14":34.7,"sma_20":97.64,"sma_60":98.62,"sma_120":96.4},{"date":"2026-03-30","open":93.25,"high":93.5,"low":92.22,"close":92.61,"volume":16136380,"rsi_14":34.97,"sma_20":97.18,"sma_60":98.6,"sma_120":96.4},{"date":"2026-03-31","open":94.09,"high":95.65,"low":93.59,"close":95.63,"volume":39447980,"rsi_14":45.32,"sma_20":97.03,"sma_60":98.61,"sma_120":96.44},{"date":"2026-04-01","open":97.0,"high":97.78,"low":96.69,"close":97.08,"volume":27123209,"rsi_14":52.89,"sma_20":96.89,"sma_60":98.64,"sma_120":96.48},{"date":"2026-04-02","open":95.05,"high":96.9,"low":94.87,"close":96.48,"volume":17276285,"rsi_14":54.51,"sma_20":96.83,"sma_60":98.66,"sma_120":96.52},{"date":"2026-04-06","open":96.61,"high":97.2,"low":96.51,"close":96.97,"volume":11810903,"rsi_14":51.08,"sma_20":96.84,"sma_60":98.68,"sma_120":96.57},{"date":"2026-04-07","open":96.16,"high":96.98,"low":95.29,"close":96.83,"volume":19809723,"rsi_14":49.97,"sma_20":96.81,"sma_60":98.74,"sma_120":96.61},{"date":"2026-04-08","open":100.9,"high":101.05,"low":99.94,"close":100.61,"volume":22300868,"rsi_14":63.75,"sma_20":96.96,"sma_60":98.87,"sma_120":96.68},{"date":"2026-04-09","open":99.53,"high":100.88,"low":99.35,"close":100.37,"volume":14958351,"rsi_14":63.49,"sma_20":97.1,"sma_60":98.99,"sma_120":96.76},{"date":"2026-04-10","open":101.04,"high":101.1,"low":100.23,"close":100.6,"volume":8670349,"rsi_14":74.64,"sma_20":97.34,"sma_60":99.11,"sma_120":96.85},{"date":"2026-04-13","open":99.7,"high":101.26,"low":99.61,"close":101.22,"volume":19346912,"rsi_14":72.04,"sma_20":97.66,"sma_60":99.22,"sma_120":96.93},{"date":"2026-04-14","open":101.74,"high":102.21,"low":101.61,"close":102.04,"volume":16581253,"rsi_14":76.04,"sma_20":97.94,"sma_60":99.35,"sma_120":97.02},{"date":"2026-04-15","open":101.79,"high":101.84,"low":101.34,"close":101.71,"volume":8786288,"rsi_14":72.2,"sma_20":98.19,"sma_60":99.46,"sma_120":97.1},{"date":"2026-04-16","open":101.96,"high":101.98,"low":101.06,"close":101.42,"volume":13227621,"rsi_14":81.31,"sma_20":98.5,"sma_60":99.57,"sma_120":97.18},{"date":"2026-04-17","open":102.84,"high":103.5,"low":102.6,"close":102.71,"volume":17321901,"rsi_14":88.23,"sma_20":98.89,"sma_60":99.7,"sma_120":97.26},{"date":"2026-04-20","open":102.11,"high":102.32,"low":101.53,"close":102.3,"volume":12896409,"rsi_14":85.46,"sma_20":99.41,"sma_60":99.83,"sma_120":97.34},{"date":"2026-04-21","open":101.53,"high":101.67,"low":99.94,"close":100.06,"volume":18105407,"rsi_14":67.25,"sma_20":99.7,"sma_60":99.92,"sma_120":97.39},{"date":"2026-04-22","open":100.75,"high":100.8,"low":100.08,"close":100.39,"volume":9990803,"rsi_14":64.08,"sma_20":100.04,"sma_60":100.0,"sma_120":97.45},{"date":"2026-04-23","open":100.18,"high":100.54,"low":98.6,"close":99.67,"volume":15774205,"rsi_14":63.28,"sma_20":100.26,"sma_60":100.05,"sma_120":97.5},{"date":"2026-04-24","open":99.84,"high":100.38,"low":99.58,"close":100.19,"volume":14219368,"rsi_14":63.45,"sma_20":100.62,"sma_60":100.11,"sma_120":97.57},{"date":"2026-04-27","open":100.25,"high":100.48,"low":99.77,"close":99.81,"volume":10091680,"rsi_14":62.28,"sma_20":101.0,"sma_60":100.17,"sma_120":97.65},{"date":"2026-04-28","open":99.37,"high":99.56,"low":99.0,"close":99.4,"volume":11008861,"rsi_14":43.19,"sma_20":101.34,"sma_60":100.22,"sma_120":97.71},{"date":"2026-04-29","open":98.85,"high":98.92,"low":97.96,"close":98.38,"volume":10987198,"rsi_14":39.69,"sma_20":101.48,"sma_60":100.24,"sma_120":97.77},{"date":"2026-04-30","open":99.75,"high":100.99,"low":99.53,"close":100.74,"volume":16585804,"rsi_14":50.25,"sma_20":101.66,"sma_60":100.29,"sma_120":97.84},{"date":"2026-05-01","open":100.71,"high":101.28,"low":100.49,"close":100.52,"volume":14447180,"rsi_14":46.87,"sma_20":101.87,"sma_60":100.34,"sma_120":97.9},{"date":"2026-05-04","open":99.87,"high":100.14,"low":98.71,"close":99.14,"volume":21026266,"rsi_14":37.86,"sma_20":101.98,"sma_60":100.36,"sma_120":97.95},{"date":"2026-05-05","open":100.1,"high":100.58,"low":99.62,"close":100.46,"volume":12347315,"rsi_14":45.15,"sma_20":102.17,"sma_60":100.41,"sma_120":98.01},{"date":"2026-05-06","open":102.88,"high":103.3,"low":102.7,"close":103.19,"volume":14755515,"rsi_14":55.76,"sma_20":102.3,"sma_60":100.5,"sma_120":98.1},{"date":"2026-05-07","open":103.2,"high":103.24,"low":101.23,"close":101.3,"volume":19257474,"rsi_14":45.55,"sma_20":102.35,"sma_60":100.58,"sma_120":98.17},{"date":"2026-05-08","open":102.16,"high":102.43,"low":101.79,"close":102.35,"volume":12280190,"rsi_14":50.24,"sma_20":102.44,"sma_60":100.66,"sma_120":98.24},{"date":"2026-05-11","open":102.2,"high":102.39,"low":101.97,"close":102.13,"volume":10717945,"rsi_14":57.28,"sma_20":102.48,"sma_60":100.73,"sma_120":98.31},{"date":"2026-05-12","open":101.41,"high":101.68,"low":100.77,"close":101.54,"volume":15771337,"rsi_14":53.86,"sma_20":102.46,"sma_60":100.72,"sma_120":98.38},{"date":"2026-05-13","open":101.42,"high":102.27,"low":101.34,"close":102.22,"volume":9578943,"rsi_14":58.64,"sma_20":102.48,"sma_60":100.7,"sma_120":98.44},{"date":"2026-05-14","open":102.18,"high":102.32,"low":101.81,"close":101.86,"volume":8943807,"rsi_14":55.74,"sma_20":102.51,"sma_60":100.69,"sma_120":98.51},{"date":"2026-05-15","open":100.43,"high":100.56,"low":99.98,"close":100.15,"volume":17916753,"rsi_14":51.11,"sma_20":102.38,"sma_60":100.64,"sma_120":98.57},{"date":"2026-05-18","open":100.89,"high":101.23,"low":100.2,"close":101.07,"volume":15943992,"rsi_14":55.28,"sma_20":102.32,"sma_60":100.62,"sma_120":98.64},{"date":"2026-05-19","open":100.49,"high":100.88,"low":100.12,"close":100.34,"volume":13211795,"rsi_14":56.17,"sma_20":102.33,"sma_60":100.57,"sma_120":98.7},{"date":"2026-05-20","open":100.57,"high":102.3,"low":100.39,"close":102.02,"volume":16406971,"rsi_14":54.13,"sma_20":102.41,"sma_60":100.55,"sma_120":99.78},{"date":"2026-05-21","open":101.22,"high":102.94,"low":101.01,"close":102.58,"volume":14357631,"rsi_14":56.45,"sma_20":102.56,"sma_60":100.53,"sma_120":98.87},{"date":"2026-05-22","open":102.61,"high":102.86,"low":102.18,"close":102.37,"volume":12012636,"rsi_14":61.02,"sma_20":102.67,"sma_60":100.5,"sma_120":98.95},{"date":"2026-05-26","open":103.71,"high":103.83,"low":103.13,"close":103.5,"volume":12884884,"rsi_14":60.52,"sma_20":102.85,"sma_60":100.5,"sma_120":99.04},{"date":"2026-05-27","open":103.43,"high":103.46,"low":102.9,"close":103.15,"volume":12599620,"rsi_14":49.92,"sma_20":103.05,"sma_60":100.52,"sma_120":99.12},{"date":"2026-05-28","open":102.5,"high":103.38,"low":102.36,"close":103.07,"volume":13605998,"rsi_14":58.62,"sma_20":103.28,"sma_60":100.6,"sma_120":99.19},{"date":"2026-05-29","open":103.5,"high":103.89,"low":103.11,"close":103.18,"volume":16934044,"rsi_14":54.38,"sma_20":103.41,"sma_60":100.65,"sma_120":99.26},{"date":"2026-06-01","open":102.38,"high":103.3,"low":102.0,"close":102.82,"volume":17412617,"rsi_14":53.58,"sma_20":103.52,"sma_60":100.74,"sma_120":99.34},{"date":"2026-06-02","open":102.97,"high":103.53,"low":102.91,"close":103.39,"volume":8400727,"rsi_14":59.83,"sma_20":103.74,"sma_60":100.86,"sma_120":99.42},{"date":"2026-06-03","open":102.96,"high":103.02,"low":102.46,"close":102.51,"volume":11807067,"rsi_14":51.56,"sma_20":103.85,"sma_60":100.94,"sma_120":99.5},{"date":"2026-06-04","open":102.92,"high":103.39,"low":102.81,"close":103.33,"volume":10158677,"rsi_14":57.17,"sma_20":103.85,"sma_60":101.04,"sma_120":99.6},{"date":"2026-06-05","open":102.53,"high":102.57,"low":100.33,"close":100.68,"volume":16937636,"rsi_14":52.36,"sma_20":103.82,"sma_60":101.09,"sma_120":99.68},{"date":"2026-06-08","open":101.67,"high":101.89,"low":101.13,"close":101.29,"volume":13550419,"rsi_14":51.01,"sma_20":103.77,"sma_60":101.18,"sma_120":99.78},{"date":"2026-06-09","open":102.28,"high":102.62,"low":99.77,"close":101.31,"volume":21878015,"rsi_14":54.9,"sma_20":103.72,"sma_60":101.29,"sma_120":99.87},{"date":"2026-06-10","open":100.65,"high":101.31,"low":99.92,"close":100.0,"volume":22737741,"rsi_14":39.35,"sma_20":103.64,"sma_60":101.35,"sma_120":99.94},{"date":"2026-06-11","open":100.89,"high":103.23,"low":100.64,"close":103.11,"volume":20415020,"rsi_14":52.14,"sma_20":103.69,"sma_60":101.45,"sma_120":100.03},{"date":"2026-06-12","open":103.03,"high":103.73,"low":102.58,"close":103.39,"volume":14219960,"rsi_14":54.2,"sma_20":103.77,"sma_60":101.59,"sma_120":100.12},{"date":"2026-06-15","open":104.69,"high":104.74,"low":103.98,"close":104.08,"volume":14053627,"rsi_14":45.83,"sma_20":103.89,"sma_60":101.72,"sma_120":100.19},{"date":"2026-06-16","open":104.72,"high":104.8,"low":104.22,"close":104.31,"volume":12047013,"rsi_14":48.06,"sma_20":103.97,"sma_60":101.9,"sma_120":100.27},{"date":"2026-06-17","open":105.04,"high":105.42,"low":103.58,"close":103.78,"volume":20717592,"rsi_14":46.35,"sma_20":104.06,"sma_60":102.03,"sma_120":100.34},{"date":"2026-06-18","open":104.58,"high":104.66,"low":104.18,"close":104.41,"volume":15466272,"rsi_14":48.36,"sma_20":104.1,"sma_60":102.18,"sma_120":100.42},{"date":"2026-06-22","open":104.59,"high":104.83,"low":104.42,"close":104.58,"volume":9596198,"rsi_14":50.6,"sma_20":104.12,"sma_60":102.31,"sma_120":100.49},{"date":"2026-06-23","open":102.38,"high":103.02,"low":102.31,"close":102.46,"volume":17425692,"rsi_14":40.95,"sma_20":104.04,"sma_60":102.44,"sma_120":100.54},{"date":"2026-06-24","open":102.24,"high":102.65,"low":101.92,"close":102.26,"volume":12504170,"rsi_14":43.27,"sma_20":103.9,"sma_60":102.59,"sma_120":100.6},{"date":"2026-06-25","open":103.48,"high":103.72,"low":102.73,"close":103.15,"volume":13139590,"rsi_14":43.49,"sma_20":103.82,"sma_60":102.74,"sma_120":100.67},{"date":"2026-06-26","open":102.46,"high":103.07,"low":102.3,"close":102.54,"volume":21219217,"rsi_14":51.19,"sma_20":103.71,"sma_60":102.83,"sma_120":100.72},{"date":"2026-06-29","open":102.87,"high":103.47,"low":102.22,"close":103.45,"volume":10788621,"rsi_14":52.37,"sma_20":103.65,"sma_60":102.91,"sma_120":100.77},{"date":"2026-06-30","open":103.32,"high":103.89,"low":103.19,"close":103.88,"volume":16945923,"rsi_14":53.77,"sma_20":103.62,"sma_60":103.0,"sma_120":100.83},{"date":"2026-07-01","open":103.07,"high":103.43,"low":102.87,"close":103.02,"volume":13487082,"rsi_14":56.15,"sma_20":103.52,"sma_60":103.08,"sma_120":100.88},{"date":"2026-07-02","open":104.59,"high":105.27,"low":103.75,"close":104.37,"volume":12685960,"rsi_14":48.23,"sma_20":103.53,"sma_60":103.18,"sma_120":100.96},{"date":"2026-07-06","open":105.0,"high":105.52,"low":104.88,"close":105.46,"volume":9803217,"rsi_14":52.18,"sma_20":103.56,"sma_60":103.24,"sma_120":101.06},{"date":"2026-07-07","open":105.02,"high":105.16,"low":103.85,"close":104.16,"volume":10715192,"rsi_14":50.35,"sma_20":103.65,"sma_60":103.27,"sma_120":101.13},{"date":"2026-07-08","open":102.81,"high":103.41,"low":102.25,"close":103.36,"volume":8642828,"rsi_14":46.02,"sma_20":103.67,"sma_60":103.29,"sma_120":101.2},{"date":"2026-07-09","open":103.61,"high":104.19,"low":103.55,"close":103.92,"volume":7586409,"rsi_14":50.61,"sma_20":103.73,"sma_60":103.31,"sma_120":101.27},{"date":"2026-07-10","open":104.18,"high":104.59,"low":103.61,"close":104.33,"volume":8286795,"rsi_14":49.66,"sma_20":103.86,"sma_60":103.32,"sma_120":101.33},{"date":"2026-07-13","open":103.85,"high":103.98,"low":103.08,"close":103.24,"volume":10953703,"rsi_14":44.69,"sma_20":103.79,"sma_60":103.32,"sma_120":101.39},{"date":"2026-07-14","open":104.38,"high":105.09,"low":103.91,"close":103.96,"volume":9932196,"rsi_14":56.68,"sma_20":103.74,"sma_60":103.34,"sma_120":101.45},{"date":"2026-07-15","open":104.28,"high":104.81,"low":103.8,"close":104.65,"volume":7415824,"rsi_14":60.24,"sma_20":103.77,"sma_60":103.34,"sma_120":101.52},{"date":"2026-07-16","open":103.67,"high":104.22,"low":103.47,"close":103.81,"volume":9966804,"rsi_14":52.88,"sma_20":103.74,"sma_60":103.34,"sma_120":101.58},{"date":"2026-07-17","open":102.51,"high":103.51,"low":102.51,"close":103.33,"volume":10969900,"rsi_14":53.38,"sma_20":103.72,"sma_60":103.37,"sma_120":101.64},{"date":"2026-07-20","open":103.34,"high":103.49,"low":102.47,"close":102.57,"volume":14834448,"rsi_14":46.21,"sma_20":103.63,"sma_60":103.38,"sma_120":101.69},{"date":"2026-07-21","open":103.51,"high":104.19,"low":103.09,"close":104.06,"volume":9826921,"rsi_14":50.78,"sma_20":103.6,"sma_60":103.43,"sma_120":101.74},{"date":"2026-07-22","open":104.44,"high":104.64,"low":104.22,"close":104.25,"volume":14694586,"rsi_14":55.21,"sma_20":103.69,"sma_60":103.47,"sma_120":101.79},{"date":"2026-07-23","open":102.75,"high":103.29,"low":102.54,"close":102.9,"volume":12596067,"rsi_14":43.72,"sma_20":103.72,"sma_60":103.49,"sma_120":101.83},{"date":"2026-07-24","open":103.5,"high":104.03,"low":103.25,"close":103.41,"volume":9032149,"rsi_14":40.87,"sma_20":103.73,"sma_60":103.53,"sma_120":101.88},{"date":"2026-07-27","open":104.36,"high":104.45,"low":103.44,"close":103.91,"volume":9299983,"rsi_14":48.8,"sma_20":103.8,"sma_60":103.6,"sma_120":101.92},{"date":"2026-07-28","open":103.19,"high":104.18,"low":103.12,"close":103.89,"volume":9580483,"rsi_14":52.7,"sma_20":103.82,"sma_60":103.63,"sma_120":101.96},{"date":"2026-07-29","open":103.72,"high":104.85,"low":102.98,"close":103.37,"volume":11646402,"rsi_14":47.08,"sma_20":103.8,"sma_60":103.65,"sma_120":101.99},{"date":"2026-07-30","open":105.0,"high":106.32,"low":104.81,"close":106.24,"volume":13263685,"rsi_14":57.97,"sma_20":103.96,"sma_60":103.74,"sma_120":102.05},{"date":"2026-07-31","open":105.75,"high":105.83,"low":104.6,"close":105.58,"volume":14260693,"rsi_14":60.35,"sma_20":104.02,"sma_60":103.8,"sma_120":102.11},{"date":"2026-08-03","open":105.72,"high":106.08,"low":105.53,"close":106.02,"volume":9956842,"rsi_14":59.1,"sma_20":104.05,"sma_60":103.82,"sma_120":102.3},{"date":"2026-08-04","open":106.72,"high":107.47,"low":106.61,"close":107.32,"volume":10410034,"rsi_14":61.19,"sma_20":104.21,"sma_60":103.89,"sma_120":102.32},{"date":"2026-08-05","open":107.99,"high":108.0,"low":107.4,"close":107.43,"volume":9007597,"rsi_14":66.19,"sma_20":104.41,"sma_60":103.95,"sma_120":102.34},{"date":"2026-08-06","open":107.66,"high":107.91,"low":107.25,"close":107.36,"volume":8510713,"rsi_14":68.8,"sma_20":104.58,"sma_60":104.01,"sma_120":102.37},{"date":"2026-08-07","open":108.75,"high":108.76,"low":108.19,"close":108.55,"volume":9430888,"rsi_14":76.64,"sma_20":104.79,"sma_60":104.1,"sma_120":102.4},{"date":"2026-08-10","open":108.21,"high":108.31,"low":107.97,"close":108.01,"volume":7015481,"rsi_14":69.23,"sma_20":105.03,"sma_60":104.17,"sma_120":102.44},{"date":"2026-08-11","open":108.44,"high":108.62,"low":107.88,"close":108.09,"volume":6368380,"rsi_14":68.88,"sma_20":105.24,"sma_60":104.25,"sma_120":102.47},{"date":"2026-08-12","open":108.75,"high":108.81,"low":108.32,"close":108.5,"volume":9901365},{"date":"2026-08-13","open":108.67,"high":108.89,"low":108.51,"close":108.69,"volume":7237890,"rsi_14":79.66,"sma_20":105.67,"sma_60":104.46,"sma_120":102.54},{"date":"2026-08-14","open":108.76,"high":108.89,"low":108.46,"close":108.64,"volume":5660191,"rsi_14":77.99,"sma_20":105.94,"sma_60":104.57,"sma_120":102.57},{"date":"2026-08-17","open":108.66,"high":108.86,"low":108.34,"close":108.45,"volume":9375599},{"date":"2026-08-18","open":107.75,"high":108.03,"low":107.18,"close":107.27,"volume":14561278,"rsi_14":71.01,"sma_20":106.39,"sma_60":104.7,"sma_120":102.62},{"date":"2026-08-19","open":107.87,"high":108.07,"low":107.41,"close":107.66,"volume":10829625,"rsi_14":60.44,"sma_20":106.56,"sma_60":104.77,"sma_120":102.63},{"date":"2026-08-20","open":107.29,"high":107.86,"low":107.16,"close":107.35,"volume":10578409,"rsi_14":63.72,"sma_20":106.79,"sma_60":104.8,"sma_120":102.65},{"date":"2026-08-21","open":108.13,"high":108.37,"low":108.05,"close":108.24,"volume":9935618,"rsi_14":66.09,"sma_20":107.03,"sma_60":104.86,"sma_120":102.69},{"date":"2026-08-24","open":107.99,"high":108.19,"low":107.78,"close":108.03,"volume":6095423,"rsi_14":56.16,"sma_20":107.23,"sma_60":104.92,"sma_120":102.76},{"date":"2026-08-25","open":108.51,"high":108.83,"low":108.24,"close":108.81,"volume":6438753},{"date":"2026-08-26","open":108.68,"high":108.82,"low":108.14,"close":108.27,"volume":5219092,"rsi_14":56.71,"sma_20":107.73,"sma_60":105.05,"sma_120":102.9},{"date":"2026-08-27","open":108.04,"high":108.14,"low":107.61,"close":108.02,"volume":5371934,"rsi_14":45.59,"sma_20":107.81,"sma_60":105.1,"sma_120":102.98},{"date":"2026-08-28","open":108.52,"high":108.74,"low":107.53,"close":107.72,"volume":13245042,"rsi_14":47.49,"sma_20":107.92,"sma_60":105.16,"sma_120":103.05},{"date":"2026-08-31","open":108.04,"high":108.07,"low":107.27,"close":107.45,"volume":9539194,"rsi_14":44.63,"sma_20":107.99,"sma_60":105.2,"sma_120":103.12},{"date":"2026-09-01","open":107.04,"high":107.27,"low":106.28,"close":106.49,"volume":10129599},{"date":"2026-09-02","open":106.73,"high":107.1,"low":106.64,"close":107.06,"volume":6463702,"rsi_14":38.17,"sma_20":107.93,"sma_60":105.34,"sma_120":103.26},{"date":"2026-09-03","open":108.02,"high":108.41,"low":107.6,"close":108.21,"volume":12746226},{"date":"2026-09-04","open":107.85,"high":108.58,"low":107.85,"close":108.35,"volume":5730777,"rsi_14":49.37,"sma_20":107.97,"sma_60":105.54,"sma_120":103.44},{"date":"2026-09-08","open":108.34,"high":108.41,"low":107.7,"close":107.76,"volume":8318987,"rsi_14":53.33,"sma_20":107.95,"sma_60":105.59,"sma_120":103.52},{"date":"2026-09-09","open":107.27,"high":107.31,"low":106.5,"close":106.56,"volume":15827653},{"date":"2026-09-10","open":106.0,"high":106.33,"low":105.49,"close":105.66,"volume":12804365,"rsi_14":40.44,"sma_20":107.74,"sma_60":105.64,"sma_120":103.68},{"date":"2026-09-11","open":106.98,"high":107.03,"low":106.57,"close":106.7,"volume":10285845,"rsi_14":41.35,"sma_20":107.63,"sma_60":105.68,"sma_120":103.79},{"date":"2026-09-14","open":105.8,"high":106.44,"low":105.44,"close":105.85,"volume":11477451},{"date":"2026-09-15","open":105.48,"high":105.51,"low":105.05,"close":105.4,"volume":11921749,"rsi_14":31.5,"sma_20":107.34,"sma_60":105.73,"sma_120":103.96},{"date":"2026-09-16","open":105.88,"high":106.17,"low":104.36,"close":105.02,"volume":11545676,"rsi_14":32.08,"sma_20":107.23,"sma_60":105.74,"sma_120":104.03},{"date":"2026-09-17","open":106.28,"high":106.39,"low":105.92,"close":106.04,"volume":8514850,"rsi_14":39.86,"sma_20":107.15,"sma_60":105.8,"sma_120":104.12},{"date":"2026-09-18","open":104.98,"high":105.13,"low":104.61,"close":104.97,"volume":17992802,"rsi_14":37.02,"sma_20":107.03,"sma_60":105.85,"sma_120":104.22},{"date":"2026-09-21","open":106.09,"high":106.35,"low":105.66,"close":106.13,"volume":10884498,"rsi_14":44.25,"sma_20":106.92,"sma_60":105.9,"sma_120":104.32},{"date":"2026-09-22","open":106.41,"high":106.78,"low":105.88,"close":106.5,"volume":11185044},{"date":"2026-09-23","open":105.48,"high":105.56,"low":104.46,"close":104.8,"volume":12210321,"rsi_14":40.57,"sma_20":106.65,"sma_60":105.98,"sma_120":104.45},{"date":"2026-09-24","open":104.41,"high":104.91,"low":103.91,"close":104.5,"volume":17124623,"rsi_14":33.42,"sma_20":106.46,"sma_60":105.99,"sma_120":104.5},{"date":"2026-09-25","open":105.18,"high":105.62,"low":104.75,"close":105.56,"volume":14070520,"rsi_14":38.46,"sma_20":106.34,"sma_60":106.04,"sma_120":104.56},{"date":"2026-09-28","open":104.98,"high":105.62,"low":104.5,"close":105.04,"volume":20730721},{"date":"2026-09-29","open":104.58,"high":104.67,"low":103.86,"close":104.54,"volume":14651770,"rsi_14":41.08,"sma_20":106.06,"sma_60":106.03,"sma_120":104.63},{"date":"2026-09-30","open":104.9,"high":104.95,"low":103.78,"close":103.89,"volume":37067499,"rsi_14":42.01,"sma_20":105.93,"sma_60":106.03,"sma_120":104.65},{"date":"2026-10-01","open":103.38,"high":103.54,"low":102.34,"close":102.82,"volume":21313636},{"date":"2026-10-02","open":103.71,"high":104.16,"low":103.31,"close":103.96,"volume":11425144,"rsi_14":41.7,"sma_20":105.5,"sma_60":106.02,"sma_120":104.67},{"date":"2026-10-05","open":103.52,"high":104.2,"low":103.24,"close":104.03,"volume":13819669},{"date":"2026-10-06","open":104.49,"high":104.7,"low":104.21,"close":104.22,"volume":10490538,"rsi_14":46.3,"sma_20":105.11,"sma_60":106.03,"sma_120":104.68},{"date":"2026-10-07","open":102.78,"high":103.25,"low":102.53,"close":103.1,"volume":13347060,"rsi_14":36.61,"sma_20":104.94,"sma_60":106.02,"sma_120":104.68},{"date":"2026-10-08","open":102.49,"high":102.83,"low":102.0,"close":102.7,"volume":21851602,"rsi_14":38.93,"sma_20":104.79,"sma_60":105.98,"sma_120":104.66},{"date":"2026-10-09","open":103.15,"high":103.46,"low":102.95,"close":103.4,"volume":9666015,"rsi_14":36.06,"sma_20":104.62,"sma_60":105.98,"sma_120":104.66},{"date":"2026-10-12","open":103.42,"high":103.42,"low":103.03,"close":103.05,"volume":5981861,"rsi_14":32.41,"sma_20":104.48,"sma_60":105.97,"sma_120":104.67},{"date":"2026-10-13","open":103.7,"high":103.75,"low":103.17,"close":103.47,"volume":11707937,"rsi_14":42.24,"sma_20":104.39,"sma_60":105.99,"sma_120":104.68},{"date":"2026-10-14","open":102.94,"high":103.2,"low":102.48,"close":102.75,"volume":10653036,"rsi_14":40.29,"sma_20":104.27,"sma_60":105.97,"sma_120":104.7},{"date":"2026-10-15","open":103.01,"high":103.73,"low":102.74,"close":103.67,"volume":12671746,"rsi_14":39.16,"sma_20":104.15,"sma_60":105.96,"sma_120":104.71},{"date":"2026-10-16","open":104.39,"high":104.63,"low":103.33,"close":103.55,"volume":17055696,"rsi_14":41.15,"sma_20":104.08,"sma_60":105.97,"sma_120":104.73},{"date":"2026-10-19","open":103.5,"high":103.56,"low":102.8,"close":102.87,"volume":18910339,"rsi_14":40.33,"sma_20":103.92,"sma_60":105.96,"sma_120":104.75},{"date":"2026-10-20","open":102.95,"high":104.06,"low":102.95,"close":103.69,"volume":22758298,"rsi_14":49.03,"sma_20":103.78,"sma_60":105.95,"sma_120":104.78},{"date":"2026-10-21","open":104.41,"high":104.41,"low":103.58,"close":104.06,"volume":9379735,"rsi_14":57.7,"sma_20":103.74,"sma_60":105.96,"sma_120":104.79},{"date":"2026-10-22","open":103.3,"high":103.47,"low":102.79,"close":103.14,"volume":11487606,"rsi_14":44.74,"sma_20":103.68,"sma_60":105.95,"sma_120":104.8},{"date":"2026-10-23","open":103.14,"high":103.14,"low":102.64,"close":102.64,"volume":0,"rsi_14":44.74,"sma_20":103.68,"sma_60":105.95,"sma_120":104.8}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares MSCI EAFE ETF","phase":"above-fold","symbol_resolved":true}