{"status":"ok","report":{"price_analysis":{"current":94.6,"change_1d":-1.2,"change_7d":-0.3,"change_30d":-4.0,"high_30d":99.98,"low_30d":94.23,"position_in_range":6.0,"support":94.81,"resistance":99.41},"summary":"iShares MSCI Japan ETF(EWJ)은(는) Japan Stock를 추종하는 ETF입니다, 순자산 $21.30B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.52)가 시그널선(-0.17)을 하회합니다(데드크로스). SMA20 97, SMA60 97 — 혼조세입니다. 볼린저밴드 94~100 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.58883248730963,"macd":-0.5170933953038883,"macd_signal":-0.16890912917773004,"sma_20":96.934,"sma_60":96.50950000000002,"bb_upper":99.78913852553602,"bb_lower":94.07886147446398,"atr_14":1.121849999999999},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.8336,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.83,"summary":"배당수익률 3.83%","metrics":[{"name":"배당수익률","value":3.83,"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":"2026-10-23T22:00:18.492867+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Japan Stock","issuer":"iShares","category":"Japan Stock","expense_ratio":0.49,"aum":21298174000.0,"aum_display":"$21.30B","dividend_yield":3.92,"tracking_error":null,"holdings":[{"ticker":"8306.T","name":"Mitsubishi UFJ Financial Group Inc","weight":3.91},{"ticker":"7203.T","name":"Toyota Motor Corp","weight":3.52},{"ticker":"9984.T","name":"SoftBank Group Corp","weight":3.4},{"ticker":"8035.T","name":"Tokyo Electron Ltd","weight":2.87},{"ticker":"6501.T","name":"Hitachi Ltd","weight":2.79},{"ticker":"8316.T","name":"Sumitomo Mitsui Financial Group Inc","weight":2.59},{"ticker":"285A.T","name":"Kioxia Holdings Corp Ordinary Shares","weight":2.54},{"ticker":"6758.T","name":"Sony Group Corp","weight":2.46},{"ticker":"6857.T","name":"Advantest Corp","weight":2.34},{"ticker":"8411.T","name":"Mizuho Financial Group Inc","weight":2.08}],"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":94.6,"change_pct":-1.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12.59},{"date":"2016-10-25","close":12.6},{"date":"2016-10-26","close":12.58},{"date":"2016-10-27","close":12.6},{"date":"2016-10-28","close":12.62},{"date":"2016-10-31","close":12.63},{"date":"2016-11-01","close":12.58},{"date":"2016-11-02","close":12.5},{"date":"2016-11-03","close":12.53},{"date":"2016-11-04","close":12.38},{"date":"2016-11-07","close":49.87},{"date":"2016-11-08","close":49.81},{"date":"2016-11-09","close":49.39},{"date":"2016-11-10","close":49.43},{"date":"2016-11-11","close":49.5},{"date":"2016-11-14","close":49.56},{"date":"2016-11-15","close":49.64},{"date":"2016-11-16","close":49.4},{"date":"2016-11-17","close":50.14},{"date":"2016-11-18","close":49.39},{"date":"2016-11-21","close":49.79},{"date":"2016-11-22","close":49.91},{"date":"2016-11-23","close":49.91},{"date":"2016-11-25","close":49.49},{"date":"2016-11-28","close":49.92},{"date":"2016-11-29","close":49.97},{"date":"2016-11-30","close":49.89},{"date":"2016-12-01","close":49.47},{"date":"2016-12-02","close":49.62},{"date":"2016-12-05","close":49.56},{"date":"2016-12-06","close":49.78},{"date":"2016-12-07","close":50.52},{"date":"2016-12-08","close":51.1},{"date":"2016-12-09","close":51.25},{"date":"2016-12-12","close":50.75},{"date":"2016-12-13","close":51.35},{"date":"2016-12-14","close":50.56},{"date":"2016-12-15","close":50.56},{"date":"2016-12-16","close":50.12},{"date":"2016-12-19","close":50.55},{"date":"2016-12-20","close":50.6},{"date":"2016-12-21","close":49.75},{"date":"2016-12-22","close":49.67},{"date":"2016-12-23","close":49.76},{"date":"2016-12-27","close":49.45},{"date":"2016-12-28","close":49.38},{"date":"2016-12-29","close":48.88},{"date":"2016-12-30","close":48.86},{"date":"2017-01-03","close":49.26},{"date":"2017-01-04","close":50.25},{"date":"2017-01-05","close":50.54},{"date":"2017-01-06","close":50.46},{"date":"2017-01-09","close":50.51},{"date":"2017-01-10","close":50.32},{"date":"2017-01-11","close":50.65},{"date":"2017-01-12","close":50.57},{"date":"2017-01-13","close":50.89},{"date":"2017-01-17","close":50.32},{"date":"2017-01-18","close":50.31},{"date":"2017-01-19","close":50.17},{"date":"2017-01-20","close":50.49},{"date":"2017-01-23","close":50.52},{"date":"2017-01-24","close":50.65},{"date":"2017-01-25","close":51.18},{"date":"2017-01-26","close":51.25},{"date":"2017-01-27","close":50.83},{"date":"2017-01-30","close":50.69},{"date":"2017-01-31","close":50.57},{"date":"2017-02-01","close":50.84},{"date":"2017-02-02","close":50.82},{"date":"2017-02-03","close":51.05},{"date":"2017-02-06","close":50.97},{"date":"2017-02-07","close":50.94},{"date":"2017-02-08","close":51.09},{"date":"2017-02-09","close":51.02},{"date":"2017-02-10","close":51.38},{"date":"2017-02-13","close":51.58},{"date":"2017-02-14","close":51.21},{"date":"2017-02-15","close":51.16},{"date":"2017-02-16","close":51.22},{"date":"2017-02-17","close":51.19},{"date":"2017-02-21","close":51.62},{"date":"2017-02-22","close":51.68},{"date":"2017-02-23","close":51.63},{"date":"2017-02-24","close":51.52},{"date":"2017-02-27","close":51.36},{"date":"2017-02-28","close":51.23},{"date":"2017-03-01","close":51.83},{"date":"2017-03-02","close":51.34},{"date":"2017-03-03","close":51.37},{"date":"2017-03-06","close":51.25},{"date":"2017-03-07","close":51.13},{"date":"2017-03-08","close":50.97},{"date":"2017-03-09","close":50.97},{"date":"2017-03-10","close":51.34},{"date":"2017-03-13","close":51.6},{"date":"2017-03-14","close":51.24},{"date":"2017-03-15","close":51.76},{"date":"2017-03-16","close":51.66},{"date":"2017-03-17","close":51.83},{"date":"2017-03-20","close":51.8468},{"date":"2017-03-21","close":51.44},{"date":"2017-03-22","close":51.51},{"date":"2017-03-23","close":51.55},{"date":"2017-03-24","close":51.87},{"date":"2017-03-27","close":51.9},{"date":"2017-03-28","close":52.34},{"date":"2017-03-29","close":52.27},{"date":"2017-03-30","close":51.98},{"date":"2017-03-31","close":51.5},{"date":"2017-04-03","close":51.76},{"date":"2017-04-04","close":51.58},{"date":"2017-04-05","close":51.22},{"date":"2017-04-06","close":50.96},{"date":"2017-04-07","close":51.07},{"date":"2017-04-10","close":50.95},{"date":"2017-04-11","close":51.21},{"date":"2017-04-12","close":51.04},{"date":"2017-04-13","close":50.61},{"date":"2017-04-17","close":51.15},{"date":"2017-04-18","close":50.99},{"date":"2017-04-19","close":50.96},{"date":"2017-04-20","close":51.27},{"date":"2017-04-21","close":51.46},{"date":"2017-04-24","close":51.82},{"date":"2017-04-25","close":52.01},{"date":"2017-04-26","close":52.07},{"date":"2017-04-27","close":52.11},{"date":"2017-04-28","close":51.86},{"date":"2017-05-01","close":52.06},{"date":"2017-05-02","close":52.22},{"date":"2017-05-03","close":52.35},{"date":"2017-05-04","close":52.48},{"date":"2017-05-05","close":52.77},{"date":"2017-05-08","close":52.79},{"date":"2017-05-09","close":52.62},{"date":"2017-05-10","close":52.38},{"date":"2017-05-11","close":52.24},{"date":"2017-05-12","close":52.37},{"date":"2017-05-15","close":52.52},{"date":"2017-05-16","close":52.56},{"date":"2017-05-17","close":52.48},{"date":"2017-05-18","close":52.62},{"date":"2017-05-19","close":53.05},{"date":"2017-05-22","close":53.02},{"date":"2017-05-23","close":53.09},{"date":"2017-05-24","close":53.01},{"date":"2017-05-25","close":53.15},{"date":"2017-05-26","close":53.18},{"date":"2017-05-30","close":53.29},{"date":"2017-05-31","close":53.29},{"date":"2017-06-01","close":53.77},{"date":"2017-06-02","close":54.9},{"date":"2017-06-05","close":54.69},{"date":"2017-06-06","close":54.73},{"date":"2017-06-07","close":54.71},{"date":"2017-06-08","close":54.58},{"date":"2017-06-09","close":54.09},{"date":"2017-06-12","close":54.26},{"date":"2017-06-13","close":54.56},{"date":"2017-06-14","close":54.53},{"date":"2017-06-15","close":54.0},{"date":"2017-06-16","close":54.22},{"date":"2017-06-19","close":54.39},{"date":"2017-06-20","close":54.06},{"date":"2017-06-21","close":53.98},{"date":"2017-06-22","close":54.09},{"date":"2017-06-23","close":54.05},{"date":"2017-06-26","close":53.9},{"date":"2017-06-27","close":53.77},{"date":"2017-06-28","close":54.01},{"date":"2017-06-29","close":53.47},{"date":"2017-06-30","close":53.65},{"date":"2017-07-03","close":53.39},{"date":"2017-07-05","close":53.4},{"date":"2017-07-06","close":53.01},{"date":"2017-07-07","close":52.98},{"date":"2017-07-10","close":52.84},{"date":"2017-07-11","close":53.2},{"date":"2017-07-12","close":53.57},{"date":"2017-07-13","close":53.5},{"date":"2017-07-14","close":53.63},{"date":"2017-07-17","close":53.56},{"date":"2017-07-18","close":53.84},{"date":"2017-07-19","close":54.06},{"date":"2017-07-20","close":54.26},{"date":"2017-07-21","close":54.36},{"date":"2017-07-24","close":54.25},{"date":"2017-07-25","close":54.06},{"date":"2017-07-26","close":54.24},{"date":"2017-07-27","close":54.42},{"date":"2017-07-28","close":54.58},{"date":"2017-07-31","close":54.76},{"date":"2017-08-01","close":55.08},{"date":"2017-08-02","close":55.05},{"date":"2017-08-03","close":55.19},{"date":"2017-08-04","close":55.14},{"date":"2017-08-07","close":55.12},{"date":"2017-08-08","close":55.06},{"date":"2017-08-09","close":54.72},{"date":"2017-08-10","close":54.15},{"date":"2017-08-11","close":54.07},{"date":"2017-08-14","close":54.47},{"date":"2017-08-15","close":54.4},{"date":"2017-08-16","close":54.58},{"date":"2017-08-17","close":54.21},{"date":"2017-08-18","close":54.45},{"date":"2017-08-21","close":54.33},{"date":"2017-08-22","close":54.44},{"date":"2017-08-23","close":54.46},{"date":"2017-08-24","close":54.18},{"date":"2017-08-25","close":54.36},{"date":"2017-08-28","close":54.42},{"date":"2017-08-29","close":54.31},{"date":"2017-08-30","close":54.28},{"date":"2017-08-31","close":54.71},{"date":"2017-09-01","close":54.49},{"date":"2017-09-05","close":54.25},{"date":"2017-09-06","close":54.48},{"date":"2017-09-07","close":54.8},{"date":"2017-09-08","close":54.97},{"date":"2017-09-11","close":55.22},{"date":"2017-09-12","close":55.26},{"date":"2017-09-13","close":55.15},{"date":"2017-09-14","close":55.16},{"date":"2017-09-15","close":55.24},{"date":"2017-09-18","close":55.25},{"date":"2017-09-19","close":55.57},{"date":"2017-09-20","close":55.59},{"date":"2017-09-21","close":55.37},{"date":"2017-09-22","close":55.43},{"date":"2017-09-25","close":55.55},{"date":"2017-09-26","close":55.55},{"date":"2017-09-27","close":55.66},{"date":"2017-09-28","close":55.7},{"date":"2017-09-29","close":55.71},{"date":"2017-10-02","close":55.71},{"date":"2017-10-03","close":56.04},{"date":"2017-10-04","close":56.05},{"date":"2017-10-05","close":56.02},{"date":"2017-10-06","close":55.99},{"date":"2017-10-09","close":56.06},{"date":"2017-10-10","close":56.46},{"date":"2017-10-11","close":56.75},{"date":"2017-10-12","close":56.68},{"date":"2017-10-13","close":57.38},{"date":"2017-10-16","close":57.64},{"date":"2017-10-17","close":57.58},{"date":"2017-10-18","close":57.52},{"date":"2017-10-19","close":57.39},{"date":"2017-10-20","close":57.52},{"date":"2017-10-23","close":57.66},{"date":"2017-10-24","close":58.14},{"date":"2017-10-25","close":57.67},{"date":"2017-10-26","close":57.98},{"date":"2017-10-27","close":58.42},{"date":"2017-10-30","close":58.4},{"date":"2017-10-31","close":58.65},{"date":"2017-11-01","close":58.98},{"date":"2017-11-02","close":59.05},{"date":"2017-11-03","close":59.19},{"date":"2017-11-06","close":59.18},{"date":"2017-11-07","close":59.65},{"date":"2017-11-08","close":60.02},{"date":"2017-11-09","close":59.52},{"date":"2017-11-10","close":59.08},{"date":"2017-11-13","close":58.82},{"date":"2017-11-14","close":58.51},{"date":"2017-11-15","close":58.08},{"date":"2017-11-16","close":58.98},{"date":"2017-11-17","close":58.69},{"date":"2017-11-20","close":58.98},{"date":"2017-11-21","close":59.52},{"date":"2017-11-22","close":59.56},{"date":"2017-11-24","close":60.05},{"date":"2017-11-27","close":59.79},{"date":"2017-11-28","close":59.97},{"date":"2017-11-29","close":59.85},{"date":"2017-11-30","close":59.91},{"date":"2017-12-01","close":59.64},{"date":"2017-12-04","close":59.01},{"date":"2017-12-05","close":59.16},{"date":"2017-12-06","close":58.94},{"date":"2017-12-07","close":59.32},{"date":"2017-12-08","close":59.6},{"date":"2017-12-11","close":59.8},{"date":"2017-12-12","close":59.91},{"date":"2017-12-13","close":60.15},{"date":"2017-12-14","close":59.87},{"date":"2017-12-15","close":59.9},{"date":"2017-12-18","close":60.62},{"date":"2017-12-19","close":59.61},{"date":"2017-12-20","close":59.69},{"date":"2017-12-21","close":59.73},{"date":"2017-12-22","close":60.01},{"date":"2017-12-26","close":60.04},{"date":"2017-12-27","close":59.96},{"date":"2017-12-28","close":59.82},{"date":"2017-12-29","close":59.93},{"date":"2018-01-02","close":50.6417},{"date":"2018-01-03","close":51.3388},{"date":"2018-01-04","close":51.9688},{"date":"2018-01-05","close":52.1116},{"date":"2018-01-08","close":52.414},{"date":"2018-01-09","close":52.4476},{"date":"2018-01-10","close":52.7836},{"date":"2018-01-11","close":53.1364},{"date":"2018-01-12","close":53.3044},{"date":"2018-01-16","close":53.3044},{"date":"2018-01-17","close":53.7328},{"date":"2018-01-18","close":53.2792},{"date":"2018-01-19","close":53.6152},{"date":"2018-01-22","close":53.8419},{"date":"2018-01-23","close":54.1695},{"date":"2018-01-24","close":54.1863},{"date":"2018-01-25","close":53.9259},{"date":"2018-01-26","close":54.3207},{"date":"2018-01-29","close":53.8587},{"date":"2018-01-30","close":53.17},{"date":"2018-01-31","close":52.8676},{"date":"2018-02-01","close":53.128},{"date":"2018-02-02","close":52.3468},{"date":"2018-02-05","close":49.8689},{"date":"2018-02-06","close":51.0785},{"date":"2018-02-07","close":50.6249},{"date":"2018-02-08","close":49.1213},{"date":"2018-02-09","close":49.6169},{"date":"2018-02-12","close":50.5829},{"date":"2018-02-13","close":49.9613},{"date":"2018-02-14","close":50.7173},{"date":"2018-02-15","close":50.9608},{"date":"2018-02-16","close":51.742},{"date":"2018-02-20","close":51.322},{"date":"2018-02-21","close":50.8097},{"date":"2018-02-22","close":51.0449},{"date":"2018-02-23","close":51.7924},{"date":"2018-02-26","close":52.4644},{"date":"2018-02-27","close":51.7504},{"date":"2018-02-28","close":51.2968},{"date":"2018-03-01","close":49.8101},{"date":"2018-03-02","close":50.3729},{"date":"2018-03-05","close":50.5997},{"date":"2018-03-06","close":50.9105},{"date":"2018-03-07","close":50.4821},{"date":"2018-03-08","close":50.7929},{"date":"2018-03-09","close":50.9189},{"date":"2018-03-12","close":50.9693},{"date":"2018-03-13","close":50.8853},{"date":"2018-03-14","close":51.1036},{"date":"2018-03-15","close":51.2044},{"date":"2018-03-16","close":50.9776},{"date":"2018-03-19","close":50.1125},{"date":"2018-03-20","close":50.3981},{"date":"2018-03-21","close":50.4653},{"date":"2018-03-22","close":50.0033},{"date":"2018-03-23","close":48.9533},{"date":"2018-03-26","close":49.6505},{"date":"2018-03-27","close":49.7681},{"date":"2018-03-28","close":50.3309},{"date":"2018-03-29","close":50.9693},{"date":"2018-04-02","close":49.9445},{"date":"2018-04-03","close":50.5745},{"date":"2018-04-04","close":50.6249},{"date":"2018-04-05","close":50.8769},{"date":"2018-04-06","close":50.0789},{"date":"2018-04-09","close":50.5241},{"date":"2018-04-10","close":50.8013},{"date":"2018-04-11","close":50.6753},{"date":"2018-04-12","close":50.5913},{"date":"2018-04-13","close":50.5913},{"date":"2018-04-16","close":50.7341},{"date":"2018-04-17","close":50.9273},{"date":"2018-04-18","close":51.2716},{"date":"2018-04-19","close":51.0785},{"date":"2018-04-20","close":50.9776},{"date":"2018-04-23","close":50.9105},{"date":"2018-04-24","close":50.7257},{"date":"2018-04-25","close":50.8853},{"date":"2018-04-26","close":51.1961},{"date":"2018-04-27","close":51.0533},{"date":"2018-04-30","close":50.9357},{"date":"2018-05-01","close":50.8937},{"date":"2018-05-02","close":50.5913},{"date":"2018-05-03","close":50.6417},{"date":"2018-05-04","close":51.0113},{"date":"2018-05-07","close":51.07},{"date":"2018-05-08","close":51.2296},{"date":"2018-05-09","close":50.7929},{"date":"2018-05-10","close":51.0868},{"date":"2018-05-11","close":51.4732},{"date":"2018-05-14","close":51.7588},{"date":"2018-05-15","close":51.2296},{"date":"2018-05-16","close":51.3808},{"date":"2018-05-17","close":51.3724},{"date":"2018-05-18","close":51.2464},{"date":"2018-05-21","close":51.3052},{"date":"2018-05-22","close":51.1876},{"date":"2018-05-23","close":50.9861},{"date":"2018-05-24","close":50.6753},{"date":"2018-05-25","close":50.5073},{"date":"2018-05-29","close":50.1713},{"date":"2018-05-30","close":50.5241},{"date":"2018-05-31","close":50.1797},{"date":"2018-06-01","close":50.5241},{"date":"2018-06-04","close":50.8265},{"date":"2018-06-05","close":50.7341},{"date":"2018-06-06","close":50.9525},{"date":"2018-06-07","close":50.9525},{"date":"2018-06-08","close":51.1036},{"date":"2018-06-11","close":51.2632},{"date":"2018-06-12","close":50.9441},{"date":"2018-06-13","close":50.9861},{"date":"2018-06-14","close":50.9357},{"date":"2018-06-15","close":50.6669},{"date":"2018-06-18","close":50.2973},{"date":"2018-06-19","close":49.764},{"date":"2018-06-20","close":49.7809},{"date":"2018-06-21","close":49.5947},{"date":"2018-06-22","close":49.8402},{"date":"2018-06-25","close":49.163},{"date":"2018-06-26","close":49.4508},{"date":"2018-06-27","close":49.1207},{"date":"2018-06-28","close":49.1799},{"date":"2018-06-29","close":49.0191},{"date":"2018-07-02","close":48.2404},{"date":"2018-07-03","close":48.1811},{"date":"2018-07-05","close":48.1049},{"date":"2018-07-06","close":48.4181},{"date":"2018-07-09","close":49.0868},{"date":"2018-07-10","close":48.9006},{"date":"2018-07-11","close":48.2234},{"date":"2018-07-12","close":48.2742},{"date":"2018-07-13","close":48.7229},{"date":"2018-07-16","close":48.7398},{"date":"2018-07-17","close":49.1715},{"date":"2018-07-18","close":49.0953},{"date":"2018-07-19","close":49.1038},{"date":"2018-07-20","close":49.2561},{"date":"2018-07-23","close":49.5016},{"date":"2018-07-24","close":49.7048},{"date":"2018-07-25","close":50.0264},{"date":"2018-07-26","close":50.1534},{"date":"2018-07-27","close":50.3057},{"date":"2018-07-30","close":49.9248},{"date":"2018-07-31","close":49.5439},{"date":"2018-08-01","close":49.8656},{"date":"2018-08-02","close":49.5862},{"date":"2018-08-03","close":49.5778},{"date":"2018-08-06","close":49.2053},{"date":"2018-08-07","close":49.6201},{"date":"2018-08-08","close":49.5693},{"date":"2018-08-09","close":49.3831},{"date":"2018-08-10","close":48.6721},{"date":"2018-08-13","close":48.3843},{"date":"2018-08-14","close":48.5789},{"date":"2018-08-15","close":47.9864},{"date":"2018-08-16","close":48.2488},{"date":"2018-08-17","close":48.4097},{"date":"2018-08-20","close":48.6043},{"date":"2018-08-21","close":48.5959},{"date":"2018-08-22","close":48.799},{"date":"2018-08-23","close":48.5959},{"date":"2018-08-24","close":48.7652},{"date":"2018-08-27","close":49.5016},{"date":"2018-08-28","close":49.3492},{"date":"2018-08-29","close":49.527},{"date":"2018-08-30","close":49.1799},{"date":"2018-08-31","close":49.2815},{"date":"2018-09-04","close":48.6721},{"date":"2018-09-05","close":48.1557},{"date":"2018-09-06","close":48.2658},{"date":"2018-09-07","close":47.9695},{"date":"2018-09-10","close":48.0795},{"date":"2018-09-11","close":48.1811},{"date":"2018-09-12","close":48.2742},{"date":"2018-09-13","close":48.6467},{"date":"2018-09-14","close":49.1969},{"date":"2018-09-17","close":49.2223},{"date":"2018-09-18","close":50.3989},{"date":"2018-09-19","close":50.5766},{"date":"2018-09-20","close":50.712},{"date":"2018-09-21","close":50.8221},{"date":"2018-09-24","close":50.5935},{"date":"2018-09-25","close":50.9745},{"date":"2018-09-26","close":51.2199},{"date":"2018-09-27","close":51.0845},{"date":"2018-09-28","close":50.9829},{"date":"2018-10-01","close":51.33},{"date":"2018-10-02","close":51.2115},{"date":"2018-10-03","close":50.7628},{"date":"2018-10-04","close":50.0772},{"date":"2018-10-05","close":50.0857},{"date":"2018-10-08","close":50.3057},{"date":"2018-10-09","close":50.0179},{"date":"2018-10-10","close":48.7906},{"date":"2018-10-11","close":47.9102},{"date":"2018-10-12","close":48.0203},{"date":"2018-10-15","close":47.8764},{"date":"2018-10-16","close":48.7652},{"date":"2018-10-17","close":48.7313},{"date":"2018-10-18","close":47.851},{"date":"2018-10-19","close":47.9526},{"date":"2018-10-22","close":47.6563},{"date":"2018-10-23","close":47.1061},{"date":"2018-10-24","close":45.5994},{"date":"2018-10-25","close":46.2766},{"date":"2018-10-26","close":45.684},{"date":"2018-10-29","close":45.2608},{"date":"2018-10-30","close":45.9718},{"date":"2018-10-31","close":46.4205},{"date":"2018-11-01","close":46.3104},{"date":"2018-11-02","close":46.5728},{"date":"2018-11-05","close":46.4035},{"date":"2018-11-06","close":46.9283},{"date":"2018-11-07","close":47.4193},{"date":"2018-11-08","close":47.1145},{"date":"2018-11-09","close":46.6405},{"date":"2018-11-12","close":46.0057},{"date":"2018-11-13","close":45.8364},{"date":"2018-11-14","close":45.9972},{"date":"2018-11-15","close":46.2681},{"date":"2018-11-16","close":46.3019},{"date":"2018-11-19","close":46.0988},{"date":"2018-11-20","close":45.2523},{"date":"2018-11-21","close":45.9464},{"date":"2018-11-23","close":45.7771},{"date":"2018-11-26","close":46.3951},{"date":"2018-11-27","close":46.3527},{"date":"2018-11-28","close":46.9622},{"date":"2018-11-29","close":46.8014},{"date":"2018-11-30","close":46.8437},{"date":"2018-12-03","close":47.4785},{"date":"2018-12-04","close":45.7263},{"date":"2018-12-06","close":45.6586},{"date":"2018-12-07","close":45.32},{"date":"2018-12-10","close":44.973},{"date":"2018-12-11","close":44.9391},{"date":"2018-12-12","close":45.4809},{"date":"2018-12-13","close":45.3454},{"date":"2018-12-14","close":44.8291},{"date":"2018-12-17","close":44.4736},{"date":"2018-12-18","close":44.5973},{"date":"2018-12-19","close":43.9404},{"date":"2018-12-20","close":43.7101},{"date":"2018-12-21","close":42.3623},{"date":"2018-12-24","close":41.9016},{"date":"2018-12-26","close":42.695},{"date":"2018-12-27","close":43.2665},{"date":"2018-12-28","close":43.3177},{"date":"2018-12-31","close":43.2409},{"date":"2019-01-02","close":43.5395},{"date":"2019-01-03","close":43.2921},{"date":"2019-01-04","close":44.7593},{"date":"2019-01-07","close":44.8702},{"date":"2019-01-08","close":45.0835},{"date":"2019-01-09","close":45.3309},{"date":"2019-01-10","close":45.6039},{"date":"2019-01-11","close":45.075},{"date":"2019-01-14","close":44.9129},{"date":"2019-01-15","close":45.4588},{"date":"2019-01-16","close":45.6806},{"date":"2019-01-17","close":45.5868},{"date":"2019-01-18","close":46.1925},{"date":"2019-01-22","close":45.365},{"date":"2019-01-23","close":45.237},{"date":"2019-01-24","close":45.5015},{"date":"2019-01-25","close":45.9962},{"date":"2019-01-28","close":45.6636},{"date":"2019-01-29","close":45.7062},{"date":"2019-01-30","close":46.2181},{"date":"2019-01-31","close":46.3034},{"date":"2019-02-01","close":46.1157},{"date":"2019-02-04","close":46.2181},{"date":"2019-02-05","close":46.4057},{"date":"2019-02-06","close":46.0218},{"date":"2019-02-07","close":45.3821},{"date":"2019-02-08","close":44.9811},{"date":"2019-02-11","close":45.0238},{"date":"2019-02-12","close":45.8171},{"date":"2019-02-13","close":45.928},{"date":"2019-02-14","close":45.8939},{"date":"2019-02-15","close":46.4825},{"date":"2019-02-19","close":46.5593},{"date":"2019-02-20","close":46.6104},{"date":"2019-02-21","close":46.5422},{"date":"2019-02-22","close":46.6446},{"date":"2019-02-25","close":46.909},{"date":"2019-02-26","close":47.0711},{"date":"2019-02-27","close":46.8237},{"date":"2019-02-28","close":46.3716},{"date":"2019-03-01","close":46.5081},{"date":"2019-03-04","close":46.3631},{"date":"2019-03-05","close":46.4057},{"date":"2019-03-06","close":46.1327},{"date":"2019-03-07","close":45.5868},{"date":"2019-03-08","close":45.51},{"date":"2019-03-11","close":46.0048},{"date":"2019-03-12","close":46.1157},{"date":"2019-03-13","close":46.2948},{"date":"2019-03-14","close":45.8},{"date":"2019-03-15","close":46.3289},{"date":"2019-03-18","close":46.4569},{"date":"2019-03-19","close":46.474},{"date":"2019-03-20","close":46.4995},{"date":"2019-03-21","close":46.8067},{"date":"2019-03-22","close":46.3034},{"date":"2019-03-25","close":46.3289},{"date":"2019-03-26","close":46.8408},{"date":"2019-03-27","close":46.6787},{"date":"2019-03-28","close":46.7043},{"date":"2019-03-29","close":46.6787},{"date":"2019-04-01","close":47.2673},{"date":"2019-04-02","close":46.9431},{"date":"2019-04-03","close":47.2246},{"date":"2019-04-04","close":47.199},{"date":"2019-04-05","close":47.2332},{"date":"2019-04-08","close":47.1223},{"date":"2019-04-09","close":46.8664},{"date":"2019-04-10","close":46.8749},{"date":"2019-04-11","close":46.7299},{"date":"2019-04-12","close":46.9687},{"date":"2019-04-15","close":46.9602},{"date":"2019-04-16","close":47.1479},{"date":"2019-04-17","close":47.1479},{"date":"2019-04-18","close":47.2161},{"date":"2019-04-22","close":47.0455},{"date":"2019-04-23","close":47.3099},{"date":"2019-04-24","close":46.7299},{"date":"2019-04-25","close":46.8322},{"date":"2019-04-26","close":47.2588},{"date":"2019-04-29","close":47.4464},{"date":"2019-04-30","close":47.2758},{"date":"2019-05-01","close":47.1137},{"date":"2019-05-02","close":47.1308},{"date":"2019-05-03","close":47.7365},{"date":"2019-05-06","close":47.2502},{"date":"2019-05-07","close":46.3886},{"date":"2019-05-08","close":46.1071},{"date":"2019-05-09","close":45.8086},{"date":"2019-05-10","close":46.1242},{"date":"2019-05-13","close":45.0835},{"date":"2019-05-14","close":45.7147},{"date":"2019-05-15","close":45.783},{"date":"2019-05-16","close":45.9707},{"date":"2019-05-17","close":45.8},{"date":"2019-05-20","close":45.5527},{"date":"2019-05-21","close":45.8683},{"date":"2019-05-22","close":45.493},{"date":"2019-05-23","close":45.1517},{"date":"2019-05-24","close":45.8512},{"date":"2019-05-28","close":45.4674},{"date":"2019-05-29","close":45.2541},{"date":"2019-05-30","close":45.4588},{"date":"2019-05-31","close":44.9726},{"date":"2019-06-03","close":45.237},{"date":"2019-06-04","close":45.7574},{"date":"2019-06-05","close":45.783},{"date":"2019-06-06","close":45.8342},{"date":"2019-06-07","close":46.3886},{"date":"2019-06-10","close":46.6019},{"date":"2019-06-11","close":46.7555},{"date":"2019-06-12","close":46.2351},{"date":"2019-06-13","close":46.1839},{"date":"2019-06-14","close":46.0645},{"date":"2019-06-17","close":46.1996},{"date":"2019-06-18","close":46.4751},{"date":"2019-06-19","close":46.8883},{"date":"2019-06-20","close":47.3445},{"date":"2019-06-21","close":46.8797},{"date":"2019-06-24","close":46.8797},{"date":"2019-06-25","close":46.6731},{"date":"2019-06-26","close":46.6042},{"date":"2019-06-27","close":46.7936},{"date":"2019-06-28","close":46.983},{"date":"2019-07-01","close":47.6544},{"date":"2019-07-02","close":47.8008},{"date":"2019-07-03","close":47.9385},{"date":"2019-07-05","close":47.7319},{"date":"2019-07-08","close":47.4564},{"date":"2019-07-09","close":47.0346},{"date":"2019-07-10","close":47.3187},{"date":"2019-07-11","close":47.4048},{"date":"2019-07-12","close":47.422},{"date":"2019-07-15","close":47.4564},{"date":"2019-07-16","close":47.1035},{"date":"2019-07-17","close":47.0604},{"date":"2019-07-18","close":46.9399},{"date":"2019-07-19","close":47.0604},{"date":"2019-07-22","close":47.1293},{"date":"2019-07-23","close":47.5081},{"date":"2019-07-24","close":47.5683},{"date":"2019-07-25","close":47.0604},{"date":"2019-07-26","close":47.181},{"date":"2019-07-29","close":47.1207},{"date":"2019-07-30","close":46.8194},{"date":"2019-07-31","close":46.785},{"date":"2019-08-01","close":46.7764},{"date":"2019-08-02","close":46.5354},{"date":"2019-08-05","close":45.3819},{"date":"2019-08-06","close":45.9586},{"date":"2019-08-07","close":46.2771},{"date":"2019-08-08","close":46.6042},{"date":"2019-08-09","close":46.1136},{"date":"2019-08-12","close":45.6746},{"date":"2019-08-13","close":46.191},{"date":"2019-08-14","close":45.072},{"date":"2019-08-15","close":45.5024},{"date":"2019-08-16","close":45.9758},{"date":"2019-08-19","close":45.9672},{"date":"2019-08-20","close":45.8725},{"date":"2019-08-21","close":46.0275},{"date":"2019-08-22","close":45.9586},{"date":"2019-08-23","close":45.4421},{"date":"2019-08-26","close":46.105},{"date":"2019-08-27","close":45.9586},{"date":"2019-08-28","close":45.9414},{"date":"2019-08-29","close":46.2685},{"date":"2019-08-30","close":46.4148},{"date":"2019-09-03","close":46.4407},{"date":"2019-09-04","close":46.6989},{"date":"2019-09-05","close":47.0346},{"date":"2019-09-06","close":47.1982},{"date":"2019-09-09","close":47.5081},{"date":"2019-09-10","close":47.6458},{"date":"2019-09-11","close":48.0676},{"date":"2019-09-12","close":48.3861},{"date":"2019-09-13","close":48.9542},{"date":"2019-09-16","close":48.696},{"date":"2019-09-17","close":48.8768},{"date":"2019-09-18","close":48.7735},{"date":"2019-09-19","close":49.135},{"date":"2019-09-20","close":49.0231},{"date":"2019-09-23","close":48.9715},{"date":"2019-09-24","close":49.0403},{"date":"2019-09-25","close":49.2383},{"date":"2019-09-26","close":49.3244},{"date":"2019-09-27","close":48.6185},{"date":"2019-09-30","close":48.8423},{"date":"2019-10-01","close":48.6271},{"date":"2019-10-02","close":48.0246},{"date":"2019-10-03","close":48.2656},{"date":"2019-10-04","close":48.8251},{"date":"2019-10-07","close":48.5152},{"date":"2019-10-08","close":48.2312},{"date":"2019-10-09","close":48.653},{"date":"2019-10-10","close":48.5927},{"date":"2019-10-11","close":49.1953},{"date":"2019-10-14","close":48.9801},{"date":"2019-10-15","close":49.7118},{"date":"2019-10-16","close":49.6084},{"date":"2019-10-17","close":49.4793},{"date":"2019-10-18","close":49.3846},{"date":"2019-10-21","close":49.7376},{"date":"2019-10-22","close":49.7978},{"date":"2019-10-23","close":50.0044},{"date":"2019-10-24","close":50.0302},{"date":"2019-10-25","close":50.0044},{"date":"2019-10-28","close":50.1508},{"date":"2019-10-29","close":50.366},{"date":"2019-10-30","close":50.5037},{"date":"2019-10-31","close":50.5123},{"date":"2019-11-01","close":51.0116},{"date":"2019-11-04","close":51.3559},{"date":"2019-11-05","close":51.4248},{"date":"2019-11-06","close":51.3129},{"date":"2019-11-07","close":51.6141},{"date":"2019-11-08","close":51.5883},{"date":"2019-11-11","close":51.4592},{"date":"2019-11-12","close":51.5711},{"date":"2019-11-13","close":51.3903},{"date":"2019-11-14","close":51.1665},{"date":"2019-11-15","close":51.4678},{"date":"2019-11-18","close":51.5108},{"date":"2019-11-19","close":51.3473},{"date":"2019-11-20","close":51.1923},{"date":"2019-11-21","close":51.244},{"date":"2019-11-22","close":51.2784},{"date":"2019-11-25","close":51.6313},{"date":"2019-11-26","close":51.5453},{"date":"2019-11-27","close":51.6486},{"date":"2019-11-29","close":51.1579},{"date":"2019-12-02","close":51.0546},{"date":"2019-12-03","close":51.2526},{"date":"2019-12-04","close":51.8293},{"date":"2019-12-05","close":51.6227},{"date":"2019-12-06","close":52.2167},{"date":"2019-12-09","close":51.924},{"date":"2019-12-10","close":51.8982},{"date":"2019-12-11","close":52.0101},{"date":"2019-12-12","close":52.1392},{"date":"2019-12-13","close":52.277},{"date":"2019-12-16","close":52.5174},{"date":"2019-12-17","close":52.4041},{"date":"2019-12-18","close":52.1951},{"date":"2019-12-19","close":52.1428},{"date":"2019-12-20","close":52.108},{"date":"2019-12-23","close":52.0644},{"date":"2019-12-24","close":51.8554},{"date":"2019-12-26","close":51.9947},{"date":"2019-12-27","close":51.8989},{"date":"2019-12-30","close":51.4372},{"date":"2019-12-31","close":51.6027},{"date":"2020-01-02","close":52.1428},{"date":"2020-01-03","close":51.5679},{"date":"2020-01-06","close":51.7508},{"date":"2020-01-07","close":51.8379},{"date":"2020-01-08","close":51.8466},{"date":"2020-01-09","close":52.2125},{"date":"2020-01-10","close":51.8466},{"date":"2020-01-13","close":52.1428},{"date":"2020-01-14","close":52.1602},{"date":"2020-01-15","close":51.9686},{"date":"2020-01-16","close":52.0034},{"date":"2020-01-17","close":52.0383},{"date":"2020-01-21","close":51.7595},{"date":"2020-01-22","close":51.9947},{"date":"2020-01-23","close":52.0557},{"date":"2020-01-24","close":51.8554},{"date":"2020-01-27","close":50.9233},{"date":"2020-01-28","close":51.3763},{"date":"2020-01-29","close":51.2108},{"date":"2020-01-30","close":51.1411},{"date":"2020-01-31","close":50.3048},{"date":"2020-02-03","close":50.6881},{"date":"2020-02-04","close":51.4547},{"date":"2020-02-05","close":51.9163},{"date":"2020-02-06","close":52.3083},{"date":"2020-02-07","close":51.8031},{"date":"2020-02-10","close":51.7421},{"date":"2020-02-11","close":52.0034},{"date":"2020-02-12","close":51.7508},{"date":"2020-02-13","close":51.2979},{"date":"2020-02-14","close":50.9146},{"date":"2020-02-18","close":50.1568},{"date":"2020-02-19","close":50.0696},{"date":"2020-02-20","close":49.7473},{"date":"2020-02-21","close":49.3292},{"date":"2020-02-24","close":47.6655},{"date":"2020-02-25","close":47.5871},{"date":"2020-02-26","close":47.8223},{"date":"2020-02-27","close":46.1846},{"date":"2020-02-28","close":46.1324},{"date":"2020-03-02","close":46.716},{"date":"2020-03-03","close":46.1149},{"date":"2020-03-04","close":47.1167},{"date":"2020-03-05","close":46.263},{"date":"2020-03-06","close":45.8188},{"date":"2020-03-09","close":43.4843},{"date":"2020-03-10","close":44.7822},{"date":"2020-03-11","close":43.2665},{"date":"2020-03-12","close":39.0244},{"date":"2020-03-13","close":40.3048},{"date":"2020-03-16","close":37.6481},{"date":"2020-03-17","close":39.4947},{"date":"2020-03-18","close":38.6585},{"date":"2020-03-19","close":39.1986},{"date":"2020-03-20","close":39.2944},{"date":"2020-03-23","close":38.885},{"date":"2020-03-24","close":41.5853},{"date":"2020-03-25","close":42.3693},{"date":"2020-03-26","close":43.763},{"date":"2020-03-27","close":43.7108},{"date":"2020-03-30","close":44.2421},{"date":"2020-03-31","close":43.0226},{"date":"2020-04-01","close":40.9756},{"date":"2020-04-02","close":41.4982},{"date":"2020-04-03","close":40.5662},{"date":"2020-04-06","close":42.9616},{"date":"2020-04-07","close":43.4233},{"date":"2020-04-08","close":43.3188},{"date":"2020-04-09","close":43.885},{"date":"2020-04-13","close":43.7021},{"date":"2020-04-14","close":44.5034},{"date":"2020-04-15","close":44.0592},{"date":"2020-04-16","close":43.6846},{"date":"2020-04-17","close":44.2683},{"date":"2020-04-20","close":43.5888},{"date":"2020-04-21","close":43.1794},{"date":"2020-04-22","close":43.9285},{"date":"2020-04-23","close":43.9895},{"date":"2020-04-24","close":44.3292},{"date":"2020-04-27","close":44.939},{"date":"2020-04-28","close":45.5923},{"date":"2020-04-29","close":46.3937},{"date":"2020-04-30","close":45.0871},{"date":"2020-05-01","close":44.2944},{"date":"2020-05-04","close":44.0766},{"date":"2020-05-05","close":44.5034},{"date":"2020-05-06","close":44.1637},{"date":"2020-05-07","close":44.8257},{"date":"2020-05-08","close":45.5923},{"date":"2020-05-11","close":46.0278},{"date":"2020-05-12","close":45.4268},{"date":"2020-05-13","close":45.6446},{"date":"2020-05-14","close":44.9651},{"date":"2020-05-15","close":45.0435},{"date":"2020-05-18","close":46.1672},{"date":"2020-05-19","close":45.6271},{"date":"2020-05-20","close":46.3153},{"date":"2020-05-21","close":45.8188},{"date":"2020-05-22","close":45.8798},{"date":"2020-05-26","close":47.439},{"date":"2020-05-27","close":48.0487},{"date":"2020-05-28","close":48.6759},{"date":"2020-05-29","close":48.2665},{"date":"2020-06-01","close":48.9982},{"date":"2020-06-02","close":49.216},{"date":"2020-06-03","close":49.5557},{"date":"2020-06-04","close":48.9982},{"date":"2020-06-05","close":49.7038},{"date":"2020-06-08","close":50.4355},{"date":"2020-06-09","close":50.1742},{"date":"2020-06-10","close":50.148},{"date":"2020-06-11","close":48.04},{"date":"2020-06-12","close":48.9024},{"date":"2020-06-15","close":48.3686},{"date":"2020-06-16","close":49.2993},{"date":"2020-06-17","close":49.5188},{"date":"2020-06-18","close":49.431},{"date":"2020-06-19","close":49.1939},{"date":"2020-06-22","close":49.5275},{"date":"2020-06-23","close":49.6592},{"date":"2020-06-24","close":48.6232},{"date":"2020-06-25","close":49.1763},{"date":"2020-06-26","close":48.7022},{"date":"2020-06-29","close":48.711},{"date":"2020-06-30","close":48.2193},{"date":"2020-07-01","close":48.1227},{"date":"2020-07-02","close":48.4388},{"date":"2020-07-06","close":49.0622},{"date":"2020-07-07","close":48.6232},{"date":"2020-07-08","close":48.5881},{"date":"2020-07-09","close":48.351},{"date":"2020-07-10","close":48.9832},{"date":"2020-07-13","close":48.7286},{"date":"2020-07-14","close":49.1149},{"date":"2020-07-15","close":49.7382},{"date":"2020-07-16","close":49.229},{"date":"2020-07-17","close":49.308},{"date":"2020-07-20","close":49.3431},{"date":"2020-07-21","close":49.3695},{"date":"2020-07-22","close":49.2378},{"date":"2020-07-23","close":49.071},{"date":"2020-07-24","close":49.0183},{"date":"2020-07-27","close":49.9929},{"date":"2020-07-28","close":49.6856},{"date":"2020-07-29","close":49.7119},{"date":"2020-07-30","close":48.9656},{"date":"2020-07-31","close":47.7013},{"date":"2020-08-03","close":48.6759},{"date":"2020-08-04","close":49.2202},{"date":"2020-08-05","close":49.1851},{"date":"2020-08-06","close":49.15},{"date":"2020-08-07","close":49.1675},{"date":"2020-08-10","close":49.4046},{"date":"2020-08-11","close":49.8085},{"date":"2020-08-12","close":50.8621},{"date":"2020-08-13","close":50.8006},{"date":"2020-08-14","close":50.7918},{"date":"2020-08-17","close":51.0026},{"date":"2020-08-18","close":51.1782},{"date":"2020-08-19","close":50.906},{"date":"2020-08-20","close":50.7216},{"date":"2020-08-21","close":50.5811},{"date":"2020-08-24","close":51.143},{"date":"2020-08-25","close":51.0728},{"date":"2020-08-26","close":51.2133},{"date":"2020-08-27","close":50.7392},{"date":"2020-08-28","close":51.0113},{"date":"2020-08-31","close":50.9411},{"date":"2020-09-01","close":51.0816},{"date":"2020-09-02","close":51.5908},{"date":"2020-09-03","close":50.6865},{"date":"2020-09-04","close":50.9674},{"date":"2020-09-08","close":50.546},{"date":"2020-09-09","close":50.7216},{"date":"2020-09-10","close":50.7479},{"date":"2020-09-11","close":51.4064},{"date":"2020-09-14","close":51.7752},{"date":"2020-09-15","close":52.0122},{"date":"2020-09-16","close":52.1966},{"date":"2020-09-17","close":52.2581},{"date":"2020-09-18","close":52.0298},{"date":"2020-09-21","close":51.2572},{"date":"2020-09-22","close":51.4152},{"date":"2020-09-23","close":51.7137},{"date":"2020-09-24","close":51.5118},{"date":"2020-09-25","close":51.5908},{"date":"2020-09-28","close":52.3108},{"date":"2020-09-29","close":52.2669},{"date":"2020-09-30","close":51.863},{"date":"2020-10-01","close":51.8718},{"date":"2020-10-02","close":51.6171},{"date":"2020-10-05","close":52.0386},{"date":"2020-10-06","close":51.9244},{"date":"2020-10-07","close":52.1966},{"date":"2020-10-08","close":52.2142},{"date":"2020-10-09","close":52.2054},{"date":"2020-10-12","close":52.3459},{"date":"2020-10-13","close":52.1791},{"date":"2020-10-14","close":52.2581},{"date":"2020-10-15","close":51.8191},{"date":"2020-10-16","close":51.7137},{"date":"2020-10-19","close":51.7752},{"date":"2020-10-20","close":51.784},{"date":"2020-10-21","close":52.1878},{"date":"2020-10-22","close":52.0386},{"date":"2020-10-23","close":52.0649},{"date":"2020-10-26","close":51.5645},{"date":"2020-10-27","close":51.7488},{"date":"2020-10-28","close":51.0465},{"date":"2020-10-29","close":51.4328},{"date":"2020-10-30","close":51.1343},{"date":"2020-11-02","close":51.6698},{"date":"2020-11-03","close":52.7585},{"date":"2020-11-04","close":52.6707},{"date":"2020-11-05","close":53.9702},{"date":"2020-11-06","close":54.0141},{"date":"2020-11-09","close":55.6032},{"date":"2020-11-10","close":55.3925},{"date":"2020-11-11","close":55.7262},{"date":"2020-11-12","close":54.8657},{"date":"2020-11-13","close":55.6471},{"date":"2020-11-16","close":56.4373},{"date":"2020-11-17","close":56.2178},{"date":"2020-11-18","close":55.8403},{"date":"2020-11-19","close":56.209},{"date":"2020-11-20","close":56.8412},{"date":"2020-11-23","close":56.8763},{"date":"2020-11-24","close":57.7368},{"date":"2020-11-25","close":57.3241},{"date":"2020-11-27","close":58.1494},{"date":"2020-11-30","close":56.5339},{"date":"2020-12-01","close":57.6928},{"date":"2020-12-02","close":57.5963},{"date":"2020-12-03","close":57.7368},{"date":"2020-12-04","close":58.0001},{"date":"2020-12-07","close":57.1485},{"date":"2020-12-08","close":57.2802},{"date":"2020-12-09","close":57.6841},{"date":"2020-12-10","close":57.7806},{"date":"2020-12-11","close":57.9036},{"date":"2020-12-14","close":58.0957},{"date":"2020-12-15","close":58.51},{"date":"2020-12-16","close":58.5012},{"date":"2020-12-17","close":58.845},{"date":"2020-12-18","close":58.6775},{"date":"2020-12-21","close":58.0428},{"date":"2020-12-22","close":58.0164},{"date":"2020-12-23","close":58.2279},{"date":"2020-12-24","close":58.0164},{"date":"2020-12-28","close":58.607},{"date":"2020-12-29","close":59.3386},{"date":"2020-12-30","close":59.365},{"date":"2020-12-31","close":59.5501},{"date":"2021-01-04","close":58.845},{"date":"2021-01-05","close":59.3914},{"date":"2021-01-06","close":60.0966},{"date":"2021-01-07","close":59.9732},{"date":"2021-01-08","close":61.075},{"date":"2021-01-11","close":60.5021},{"date":"2021-01-12","close":60.8194},{"date":"2021-01-13","close":60.9957},{"date":"2021-01-14","close":61.6303},{"date":"2021-01-15","close":60.5726},{"date":"2021-01-19","close":60.9251},{"date":"2021-01-20","close":61.2337},{"date":"2021-01-21","close":60.9957},{"date":"2021-01-22","close":61.0309},{"date":"2021-01-25","close":61.2689},{"date":"2021-01-26","close":61.2777},{"date":"2021-01-27","close":59.9379},{"date":"2021-01-28","close":60.3258},{"date":"2021-01-29","close":59.0477},{"date":"2021-02-01","close":59.6647},{"date":"2021-02-02","close":60.1407},{"date":"2021-02-03","close":60.4932},{"date":"2021-02-04","close":60.5638},{"date":"2021-02-05","close":61.0397},{"date":"2021-02-08","close":62.1327},{"date":"2021-02-09","close":62.4677},{"date":"2021-02-10","close":62.3531},{"date":"2021-02-11","close":62.6792},{"date":"2021-02-12","close":63.067},{"date":"2021-02-16","close":63.3403},{"date":"2021-02-17","close":63.2522},{"date":"2021-02-18","close":62.4941},{"date":"2021-02-19","close":62.8819},{"date":"2021-02-22","close":62.7321},{"date":"2021-02-23","close":62.5911},{"date":"2021-02-24","close":62.071},{"date":"2021-02-25","close":61.0045},{"date":"2021-02-26","close":60.1319},{"date":"2021-03-01","close":61.1279},{"date":"2021-03-02","close":60.5285},{"date":"2021-03-03","close":60.1671},{"date":"2021-03-04","close":59.5942},{"date":"2021-03-05","close":60.079},{"date":"2021-03-08","close":59.4091},{"date":"2021-03-09","close":60.0613},{"date":"2021-03-10","close":60.2729},{"date":"2021-03-11","close":59.9732},{"date":"2021-03-12","close":60.7665},{"date":"2021-03-15","close":61.0926},{"date":"2021-03-16","close":61.2954},{"date":"2021-03-17","close":61.692},{"date":"2021-03-18","close":61.8595},{"date":"2021-03-19","close":62.309},{"date":"2021-03-22","close":61.8947},{"date":"2021-03-23","close":60.9692},{"date":"2021-03-24","close":60.2993},{"date":"2021-03-25","close":60.9868},{"date":"2021-03-26","close":61.7978},{"date":"2021-03-29","close":61.4276},{"date":"2021-03-30","close":60.978},{"date":"2021-03-31","close":60.3963},{"date":"2021-04-01","close":60.9428},{"date":"2021-04-05","close":61.6832},{"date":"2021-04-06","close":60.7489},{"date":"2021-04-07","close":60.9251},{"date":"2021-04-08","close":60.9868},{"date":"2021-04-09","close":61.4099},{"date":"2021-04-12","close":61.0309},{"date":"2021-04-13","close":61.4188},{"date":"2021-04-14","close":61.3042},{"date":"2021-04-15","close":61.595},{"date":"2021-04-16","close":61.6656},{"date":"2021-04-19","close":61.075},{"date":"2021-04-20","close":59.7528},{"date":"2021-04-21","close":60.2641},{"date":"2021-04-22","close":60.3698},{"date":"2021-04-23","close":60.9075},{"date":"2021-04-26","close":60.6784},{"date":"2021-04-27","close":59.9379},{"date":"2021-04-28","close":59.9203},{"date":"2021-04-29","close":59.9732},{"date":"2021-04-30","close":59.4267},{"date":"2021-05-03","close":60.1319},{"date":"2021-05-04","close":59.3738},{"date":"2021-05-05","close":60.0878},{"date":"2021-05-06","close":60.5726},{"date":"2021-05-07","close":60.8723},{"date":"2021-05-10","close":60.7489},{"date":"2021-05-11","close":59.7176},{"date":"2021-05-12","close":57.6726},{"date":"2021-05-13","close":58.1486},{"date":"2021-05-14","close":59.0653},{"date":"2021-05-17","close":58.5717},{"date":"2021-05-18","close":59.3121},{"date":"2021-05-19","close":59.0124},{"date":"2021-05-20","close":59.5501},{"date":"2021-05-21","close":59.8762},{"date":"2021-05-24","close":60.1407},{"date":"2021-05-25","close":59.9996},{"date":"2021-05-26","close":60.1319},{"date":"2021-05-27","close":60.1759},{"date":"2021-05-28","close":60.4492},{"date":"2021-06-01","close":60.0701},{"date":"2021-06-02","close":60.6255},{"date":"2021-06-03","close":60.6431},{"date":"2021-06-04","close":61.3042},{"date":"2021-06-07","close":61.5422},{"date":"2021-06-08","close":61.2425},{"date":"2021-06-09","close":60.8106},{"date":"2021-06-10","close":61.0725},{"date":"2021-06-11","close":61.1613},{"date":"2021-06-14","close":61.1435},{"date":"2021-06-15","close":61.4366},{"date":"2021-06-16","close":61.3389},{"date":"2021-06-17","close":61.108},{"date":"2021-06-18","close":59.714},{"date":"2021-06-21","close":60.3444},{"date":"2021-06-22","close":60.4154},{"date":"2021-06-23","close":59.9537},{"date":"2021-06-24","close":60.4776},{"date":"2021-06-25","close":60.7528},{"date":"2021-06-28","close":60.5042},{"date":"2021-06-29","close":60.5486},{"date":"2021-06-30","close":59.9715},{"date":"2021-07-01","close":59.9271},{"date":"2021-07-02","close":60.3},{"date":"2021-07-06","close":60.078},{"date":"2021-07-07","close":60.1046},{"date":"2021-07-08","close":59.1723},{"date":"2021-07-09","close":60.7617},{"date":"2021-07-12","close":60.9393},{"date":"2021-07-13","close":60.744},{"date":"2021-07-14","close":61.0459},{"date":"2021-07-15","close":60.3},{"date":"2021-07-16","close":59.6873},{"date":"2021-07-19","close":58.8349},{"date":"2021-07-20","close":59.5364},{"date":"2021-07-21","close":59.9626},{"date":"2021-07-22","close":59.9271},{"date":"2021-07-23","close":60.2645},{"date":"2021-07-26","close":60.0514},{"date":"2021-07-27","close":59.7228},{"date":"2021-07-28","close":60.0425},{"date":"2021-07-29","close":60.2467},{"date":"2021-07-30","close":59.5896},{"date":"2021-08-02","close":60.1668},{"date":"2021-08-03","close":60.6108},{"date":"2021-08-04","close":59.9892},{"date":"2021-08-05","close":60.3444},{"date":"2021-08-06","close":60.2201},{"date":"2021-08-09","close":60.1846},{"date":"2021-08-10","close":60.2201},{"date":"2021-08-11","close":60.966},{"date":"2021-08-12","close":60.7617},{"date":"2021-08-13","close":60.9482},{"date":"2021-08-16","close":60.5309},{"date":"2021-08-17","close":60.0247},{"date":"2021-08-18","close":59.714},{"date":"2021-08-19","close":59.1457},{"date":"2021-08-20","close":59.1901},{"date":"2021-08-23","close":59.9715},{"date":"2021-08-24","close":60.5042},{"date":"2021-08-25","close":60.3888},{"date":"2021-08-26","close":60.078},{"date":"2021-08-27","close":60.4953},{"date":"2021-08-30","close":60.4154},{"date":"2021-08-31","close":60.7351},{"date":"2021-09-01","close":61.7207},{"date":"2021-09-02","close":62.0048},{"date":"2021-09-03","close":63.763},{"date":"2021-09-07","close":64.4289},{"date":"2021-09-08","close":64.1537},{"date":"2021-09-09","close":64.7219},{"date":"2021-09-10","close":64.6509},{"date":"2021-09-13","close":65.5388},{"date":"2021-09-14","close":65.1748},{"date":"2021-09-15","close":65.8141},{"date":"2021-09-16","close":65.6632},{"date":"2021-09-17","close":65.2014},{"date":"2021-09-20","close":64.2602},{"date":"2021-09-21","close":64.8374},{"date":"2021-09-22","close":64.3668},{"date":"2021-09-23","close":64.7397},{"date":"2021-09-24","close":64.5177},{"date":"2021-09-27","close":64.4644},{"date":"2021-09-28","close":63.0704},{"date":"2021-09-29","close":63.0348},{"date":"2021-09-30","close":62.3778},{"date":"2021-10-01","close":62.0936},{"date":"2021-10-04","close":60.371},{"date":"2021-10-05","close":60.7084},{"date":"2021-10-06","close":60.1846},{"date":"2021-10-07","close":60.5309},{"date":"2021-10-08","close":60.2556},{"date":"2021-10-11","close":60.522},{"date":"2021-10-12","close":60.1313},{"date":"2021-10-13","close":60.0958},{"date":"2021-10-14","close":60.6641},{"date":"2021-10-15","close":61.3034},{"date":"2021-10-18","close":61.0015},{"date":"2021-10-19","close":61.3833},{"date":"2021-10-20","close":61.3211},{"date":"2021-10-21","close":60.2556},{"date":"2021-10-22","close":60.7528},{"date":"2021-10-25","close":60.7795},{"date":"2021-10-26","close":60.7884},{"date":"2021-10-27","close":60.3444},{"date":"2021-10-28","close":60.8239},{"date":"2021-10-29","close":60.7351},{"date":"2021-11-01","close":61.6497},{"date":"2021-11-02","close":61.5786},{"date":"2021-11-03","close":61.9516},{"date":"2021-11-04","close":62.3955},{"date":"2021-11-05","close":62.4754},{"date":"2021-11-08","close":62.3422},{"date":"2021-11-09","close":61.9516},{"date":"2021-11-10","close":60.9837},{"date":"2021-11-11","close":61.3389},{"date":"2021-11-12","close":62.2268},{"date":"2021-11-15","close":62.1736},{"date":"2021-11-16","close":62.0493},{"date":"2021-11-17","close":61.7917},{"date":"2021-11-18","close":61.9516},{"date":"2021-11-19","close":62.0759},{"date":"2021-11-22","close":61.7562},{"date":"2021-11-23","close":61.8273},{"date":"2021-11-24","close":61.0725},{"date":"2021-11-26","close":59.4564},{"date":"2021-11-29","close":59.6252},{"date":"2021-11-30","close":58.8971},{"date":"2021-12-01","close":58.5863},{"date":"2021-12-02","close":59.4653},{"date":"2021-12-03","close":59.8116},{"date":"2021-12-06","close":59.8471},{"date":"2021-12-07","close":61.2412},{"date":"2021-12-08","close":61.1702},{"date":"2021-12-09","close":60.6729},{"date":"2021-12-10","close":60.7617},{"date":"2021-12-13","close":60.1752},{"date":"2021-12-14","close":60.1032},{"date":"2021-12-15","close":61.1378},{"date":"2021-12-16","close":61.2097},{"date":"2021-12-17","close":60.4631},{"date":"2021-12-20","close":59.9503},{"date":"2021-12-21","close":60.3011},{"date":"2021-12-22","close":60.4001},{"date":"2021-12-23","close":60.634},{"date":"2021-12-27","close":60.58},{"date":"2021-12-28","close":60.652},{"date":"2021-12-29","close":60.3641},{"date":"2021-12-30","close":60.1932},{"date":"2021-12-31","close":60.2381},{"date":"2022-01-03","close":60.3011},{"date":"2022-01-04","close":61.0928},{"date":"2022-01-05","close":60.8139},{"date":"2022-01-06","close":60.3641},{"date":"2022-01-07","close":59.9773},{"date":"2022-01-10","close":59.8333},{"date":"2022-01-11","close":60.3011},{"date":"2022-01-12","close":61.1647},{"date":"2022-01-13","close":60.553},{"date":"2022-01-14","close":60.481},{"date":"2022-01-18","close":59.5275},{"date":"2022-01-19","close":58.7898},{"date":"2022-01-20","close":58.5289},{"date":"2022-01-21","close":58.304},{"date":"2022-01-24","close":58.0521},{"date":"2022-01-25","close":57.8452},{"date":"2022-01-26","close":57.0445},{"date":"2022-01-27","close":56.2349},{"date":"2022-01-28","close":56.4508},{"date":"2022-01-31","close":57.6473},{"date":"2022-02-01","close":57.6653},{"date":"2022-02-02","close":58.5469},{"date":"2022-02-03","close":57.3234},{"date":"2022-02-04","close":57.7732},{"date":"2022-02-07","close":57.8092},{"date":"2022-02-08","close":58.1421},{"date":"2022-02-09","close":58.9427},{"date":"2022-02-10","close":58.0071},{"date":"2022-02-11","close":57.5393},{"date":"2022-02-14","close":57.5393},{"date":"2022-02-15","close":58.178},{"date":"2022-02-16","close":58.187},{"date":"2022-02-17","close":57.3324},{"date":"2022-02-18","close":57.2424},{"date":"2022-02-22","close":56.7836},{"date":"2022-02-23","close":56.1989},{"date":"2022-02-24","close":55.875},{"date":"2022-02-25","close":57.1705},{"date":"2022-02-28","close":56.6217},{"date":"2022-03-01","close":55.848},{"date":"2022-03-02","close":56.037},{"date":"2022-03-03","close":55.7581},{"date":"2022-03-04","close":55.0384},{"date":"2022-03-07","close":53.1042},{"date":"2022-03-08","close":52.3395},{"date":"2022-03-09","close":53.7519},{"date":"2022-03-10","close":53.527},{"date":"2022-03-11","close":52.6634},{"date":"2022-03-14","close":52.7354},{"date":"2022-03-15","close":53.599},{"date":"2022-03-16","close":54.7955},{"date":"2022-03-17","close":55.3083},{"date":"2022-03-18","close":56.019},{"date":"2022-03-21","close":56.001},{"date":"2022-03-22","close":56.1719},{"date":"2022-03-23","close":55.839},{"date":"2022-03-24","close":56.4508},{"date":"2022-03-25","close":56.4418},{"date":"2022-03-28","close":55.5961},{"date":"2022-03-29","close":56.6937},{"date":"2022-03-30","close":56.0999},{"date":"2022-03-31","close":55.4252},{"date":"2022-04-01","close":55.7131},{"date":"2022-04-04","close":56.1629},{"date":"2022-04-05","close":54.6965},{"date":"2022-04-06","close":53.8779},{"date":"2022-04-07","close":53.689},{"date":"2022-04-08","close":53.4641},{"date":"2022-04-11","close":52.6274},{"date":"2022-04-12","close":51.9347},{"date":"2022-04-13","close":52.6814},{"date":"2022-04-14","close":52.5375},{"date":"2022-04-18","close":51.9077},{"date":"2022-04-19","close":51.9167},{"date":"2022-04-20","close":52.4025},{"date":"2022-04-21","close":51.9707},{"date":"2022-04-22","close":51.197},{"date":"2022-04-25","close":51.5119},{"date":"2022-04-26","close":50.4234},{"date":"2022-04-27","close":50.6213},{"date":"2022-04-28","close":51.5479},{"date":"2022-04-29","close":50.9361},{"date":"2022-05-02","close":50.9182},{"date":"2022-05-03","close":51.323},{"date":"2022-05-04","close":52.2316},{"date":"2022-05-05","close":50.8012},{"date":"2022-05-06","close":50.9991},{"date":"2022-05-09","close":49.5597},{"date":"2022-05-10","close":49.6317},{"date":"2022-05-11","close":49.0919},{"date":"2022-05-12","close":49.6407},{"date":"2022-05-13","close":50.6663},{"date":"2022-05-16","close":50.3964},{"date":"2022-05-17","close":50.7652},{"date":"2022-05-18","close":50.2794},{"date":"2022-05-19","close":50.7112},{"date":"2022-05-20","close":51.359},{"date":"2022-05-23","close":51.8537},{"date":"2022-05-24","close":51.6558},{"date":"2022-05-25","close":51.7638},{"date":"2022-05-26","close":52.1686},{"date":"2022-05-27","close":52.4835},{"date":"2022-05-31","close":51.8178},{"date":"2022-06-01","close":51.8448},{"date":"2022-06-02","close":52.3755},{"date":"2022-06-03","close":51.287},{"date":"2022-06-06","close":51.5659},{"date":"2022-06-07","close":51.7278},{"date":"2022-06-08","close":51.0531},{"date":"2022-06-09","close":50.6861},{"date":"2022-06-10","close":49.7687},{"date":"2022-06-13","close":48.3789},{"date":"2022-06-14","close":48.0519},{"date":"2022-06-15","close":48.5878},{"date":"2022-06-16","close":47.8157},{"date":"2022-06-17","close":47.2889},{"date":"2022-06-21","close":47.7794},{"date":"2022-06-22","close":47.5432},{"date":"2022-06-23","close":47.8339},{"date":"2022-06-24","close":48.7786},{"date":"2022-06-27","close":48.3516},{"date":"2022-06-28","close":48.279},{"date":"2022-06-29","close":48.061},{"date":"2022-06-30","close":47.9883},{"date":"2022-07-01","close":48.1881},{"date":"2022-07-05","close":47.8793},{"date":"2022-07-06","close":47.8702},{"date":"2022-07-07","close":48.5515},{"date":"2022-07-08","close":48.7967},{"date":"2022-07-11","close":48.1336},{"date":"2022-07-12","close":48.1518},{"date":"2022-07-13","close":47.8975},{"date":"2022-07-14","close":47.4251},{"date":"2022-07-15","close":47.9247},{"date":"2022-07-18","close":48.0156},{"date":"2022-07-19","close":48.7059},{"date":"2022-07-20","close":48.9148},{"date":"2022-07-21","close":49.5325},{"date":"2022-07-22","close":49.6869},{"date":"2022-07-25","close":49.6778},{"date":"2022-07-26","close":49.1328},{"date":"2022-07-27","close":50.1229},{"date":"2022-07-28","close":50.5317},{"date":"2022-07-29","close":51.004},{"date":"2022-08-01","close":51.6581},{"date":"2022-08-02","close":50.677},{"date":"2022-08-03","close":50.568},{"date":"2022-08-04","close":50.5499},{"date":"2022-08-05","close":50.241},{"date":"2022-08-08","close":50.2229},{"date":"2022-08-09","close":49.7233},{"date":"2022-08-10","close":51.1494},{"date":"2022-08-11","close":51.1312},{"date":"2022-08-12","close":51.8034},{"date":"2022-08-15","close":52.0123},{"date":"2022-08-16","close":51.7671},{"date":"2022-08-17","close":51.6036},{"date":"2022-08-18","close":51.4219},{"date":"2022-08-19","close":50.5317},{"date":"2022-08-22","close":50.0139},{"date":"2022-08-23","close":50.132},{"date":"2022-08-24","close":50.1139},{"date":"2022-08-25","close":50.6861},{"date":"2022-08-26","close":49.4508},{"date":"2022-08-29","close":48.9512},{"date":"2022-08-30","close":48.8967},{"date":"2022-08-31","close":48.6787},{"date":"2022-09-01","close":48.0973},{"date":"2022-09-02","close":47.5705},{"date":"2022-09-06","close":46.8256},{"date":"2022-09-07","close":46.7529},{"date":"2022-09-08","close":47.3161},{"date":"2022-09-09","close":48.2063},{"date":"2022-09-12","close":48.2245},{"date":"2022-09-13","close":46.6349},{"date":"2022-09-14","close":47.307},{"date":"2022-09-15","close":46.9346},{"date":"2022-09-16","close":46.8983},{"date":"2022-09-19","close":47.0527},{"date":"2022-09-20","close":46.5622},{"date":"2022-09-21","close":46.0263},{"date":"2022-09-22","close":46.3896},{"date":"2022-09-23","close":45.454},{"date":"2022-09-26","close":44.7182},{"date":"2022-09-27","close":44.3458},{"date":"2022-09-28","close":45.1815},{"date":"2022-09-29","close":44.7455},{"date":"2022-09-30","close":44.3731},{"date":"2022-10-03","close":45.1724},{"date":"2022-10-04","close":46.6167},{"date":"2022-10-05","close":46.1262},{"date":"2022-10-06","close":45.7083},{"date":"2022-10-07","close":45.2451},{"date":"2022-10-10","close":45.0634},{"date":"2022-10-11","close":44.6001},{"date":"2022-10-12","close":44.2731},{"date":"2022-10-13","close":44.6637},{"date":"2022-10-14","close":44.0188},{"date":"2022-10-17","close":44.4639},{"date":"2022-10-18","close":44.3095},{"date":"2022-10-19","close":44.037},{"date":"2022-10-20","close":44.0006},{"date":"2022-10-21","close":44.7727},{"date":"2022-10-24","close":44.4821},{"date":"2022-10-25","close":45.4994},{"date":"2022-10-26","close":45.7628},{"date":"2022-10-27","close":45.1906},{"date":"2022-10-28","close":45.672},{"date":"2022-10-31","close":45.4086},{"date":"2022-11-01","close":45.7538},{"date":"2022-11-02","close":45.454},{"date":"2022-11-03","close":45.3268},{"date":"2022-11-04","close":46.2079},{"date":"2022-11-07","close":46.4714},{"date":"2022-11-08","close":47.1435},{"date":"2022-11-09","close":46.3442},{"date":"2022-11-10","close":48.933},{"date":"2022-11-11","close":49.9049},{"date":"2022-11-14","close":49.2237},{"date":"2022-11-15","close":49.5507},{"date":"2022-11-16","close":49.3781},{"date":"2022-11-17","close":49.2873},{"date":"2022-11-18","close":49.2691},{"date":"2022-11-21","close":48.8694},{"date":"2022-11-22","close":49.914},{"date":"2022-11-23","close":50.4863},{"date":"2022-11-25","close":50.8315},{"date":"2022-11-28","close":50.4409},{"date":"2022-11-29","close":50.132},{"date":"2022-11-30","close":50.6861},{"date":"2022-12-01","close":51.0313},{"date":"2022-12-02","close":50.8042},{"date":"2022-12-05","close":49.7414},{"date":"2022-12-06","close":49.587},{"date":"2022-12-07","close":49.7323},{"date":"2022-12-08","close":50.0412},{"date":"2022-12-09","close":50.1956},{"date":"2022-12-12","close":50.1865},{"date":"2022-12-13","close":50.9094},{"date":"2022-12-14","close":50.8639},{"date":"2022-12-15","close":49.6257},{"date":"2022-12-16","close":49.6621},{"date":"2022-12-19","close":49.3435},{"date":"2022-12-20","close":50.0445},{"date":"2022-12-21","close":49.9717},{"date":"2022-12-22","close":49.826},{"date":"2022-12-23","close":49.8624},{"date":"2022-12-27","close":49.6348},{"date":"2022-12-28","close":49.0431},{"date":"2022-12-29","close":49.9535},{"date":"2022-12-30","close":49.562},{"date":"2023-01-03","close":49.7987},{"date":"2023-01-04","close":49.3071},{"date":"2023-01-05","close":48.6425},{"date":"2023-01-06","close":49.8624},{"date":"2023-01-09","close":49.9717},{"date":"2023-01-10","close":49.8533},{"date":"2023-01-11","close":50.2539},{"date":"2023-01-12","close":51.4647},{"date":"2023-01-13","close":51.6832},{"date":"2023-01-17","close":52.1748},{"date":"2023-01-18","close":52.102},{"date":"2023-01-19","close":52.0747},{"date":"2023-01-20","close":52.6664},{"date":"2023-01-23","close":52.5208},{"date":"2023-01-24","close":52.8758},{"date":"2023-01-25","close":53.5131},{"date":"2023-01-26","close":53.4039},{"date":"2023-01-27","close":53.5495},{"date":"2023-01-30","close":53.2309},{"date":"2023-01-31","close":53.413},{"date":"2023-02-01","close":53.595},{"date":"2023-02-02","close":53.4676},{"date":"2023-02-03","close":52.8576},{"date":"2023-02-06","close":52.3751},{"date":"2023-02-07","close":53.1398},{"date":"2023-02-08","close":52.5572},{"date":"2023-02-09","close":52.6118},{"date":"2023-02-10","close":52.9122},{"date":"2023-02-13","close":52.8849},{"date":"2023-02-14","close":52.6209},{"date":"2023-02-15","close":52.102},{"date":"2023-02-16","close":51.929},{"date":"2023-02-17","close":51.9108},{"date":"2023-02-21","close":51.2735},{"date":"2023-02-22","close":50.8912},{"date":"2023-02-23","close":51.401},{"date":"2023-02-24","close":50.6363},{"date":"2023-02-27","close":51.1188},{"date":"2023-02-28","close":50.9276},{"date":"2023-03-01","close":51.0095},{"date":"2023-03-02","close":51.0641},{"date":"2023-03-03","close":52.2386},{"date":"2023-03-06","close":52.2386},{"date":"2023-03-07","close":51.7743},{"date":"2023-03-08","close":52.4115},{"date":"2023-03-09","close":52.3205},{"date":"2023-03-10","close":51.6923},{"date":"2023-03-13","close":51.2007},{"date":"2023-03-14","close":51.055},{"date":"2023-03-15","close":50.0172},{"date":"2023-03-16","close":51.0368},{"date":"2023-03-17","close":50.7182},{"date":"2023-03-20","close":51.4556},{"date":"2023-03-21","close":51.7743},{"date":"2023-03-22","close":51.6286},{"date":"2023-03-23","close":51.8562},{"date":"2023-03-24","close":52.011},{"date":"2023-03-27","close":52.2386},{"date":"2023-03-28","close":52.3387},{"date":"2023-03-29","close":52.539},{"date":"2023-03-30","close":52.7848},{"date":"2023-03-31","close":53.4312},{"date":"2023-04-03","close":53.677},{"date":"2023-04-04","close":53.6588},{"date":"2023-04-05","close":52.8576},{"date":"2023-04-06","close":52.63},{"date":"2023-04-10","close":52.5208},{"date":"2023-04-11","close":52.6938},{"date":"2023-04-12","close":52.8667},{"date":"2023-04-13","close":53.6042},{"date":"2023-04-14","close":53.2036},{"date":"2023-04-17","close":53.3583},{"date":"2023-04-18","close":53.677},{"date":"2023-04-19","close":53.2491},{"date":"2023-04-20","close":53.4221},{"date":"2023-04-21","close":53.7225},{"date":"2023-04-24","close":53.6952},{"date":"2023-04-25","close":53.3219},{"date":"2023-04-26","close":53.1307},{"date":"2023-04-27","close":53.9956},{"date":"2023-04-28","close":53.5677},{"date":"2023-05-01","close":53.504},{"date":"2023-05-02","close":53.0579},{"date":"2023-05-03","close":53.3766},{"date":"2023-05-04","close":53.4767},{"date":"2023-05-05","close":54.1959},{"date":"2023-05-08","close":54.0776},{"date":"2023-05-09","close":54.6602},{"date":"2023-05-10","close":54.3871},{"date":"2023-05-11","close":54.5419},{"date":"2023-05-12","close":54.8059},{"date":"2023-05-15","close":55.1336},{"date":"2023-05-16","close":55.0244},{"date":"2023-05-17","close":55.3976},{"date":"2023-05-18","close":55.4067},{"date":"2023-05-19","close":55.4978},{"date":"2023-05-22","close":55.7436},{"date":"2023-05-23","close":54.9424},{"date":"2023-05-24","close":54.3598},{"date":"2023-05-25","close":54.6693},{"date":"2023-05-26","close":54.8514},{"date":"2023-05-30","close":54.4963},{"date":"2023-05-31","close":54.0229},{"date":"2023-06-01","close":55.3794},{"date":"2023-06-02","close":56.4446},{"date":"2023-06-05","close":56.2443},{"date":"2023-06-06","close":57.3914},{"date":"2023-06-07","close":55.9165},{"date":"2023-06-08","close":56.3932},{"date":"2023-06-09","close":57.0348},{"date":"2023-06-12","close":57.3923},{"date":"2023-06-13","close":58.2173},{"date":"2023-06-14","close":58.4831},{"date":"2023-06-15","close":58.4007},{"date":"2023-06-16","close":57.8415},{"date":"2023-06-20","close":57.044},{"date":"2023-06-21","close":57.7223},{"date":"2023-06-22","close":57.2457},{"date":"2023-06-23","close":55.834},{"date":"2023-06-26","close":55.834},{"date":"2023-06-27","close":56.0448},{"date":"2023-06-28","close":56.6682},{"date":"2023-06-29","close":56.384},{"date":"2023-06-30","close":56.7415},{"date":"2023-07-03","close":56.9157},{"date":"2023-07-05","close":56.4482},{"date":"2023-07-06","close":55.7057},{"date":"2023-07-07","close":56.5032},{"date":"2023-07-10","close":56.4207},{"date":"2023-07-11","close":56.6682},{"date":"2023-07-12","close":57.0623},{"date":"2023-07-13","close":57.9148},{"date":"2023-07-14","close":57.2182},{"date":"2023-07-17","close":57.2457},{"date":"2023-07-18","close":58.034},{"date":"2023-07-19","close":58.0432},{"date":"2023-07-20","close":57.2732},{"date":"2023-07-21","close":57.209},{"date":"2023-07-24","close":57.2915},{"date":"2023-07-25","close":57.3648},{"date":"2023-07-26","close":57.594},{"date":"2023-07-27","close":58.0615},{"date":"2023-07-28","close":58.3915},{"date":"2023-07-31","close":58.1348},{"date":"2023-08-01","close":57.4473},{"date":"2023-08-02","close":56.3657},{"date":"2023-08-03","close":56.0907},{"date":"2023-08-04","close":56.6315},{"date":"2023-08-07","close":57.1082},{"date":"2023-08-08","close":56.604},{"date":"2023-08-09","close":56.109},{"date":"2023-08-10","close":56.3473},{"date":"2023-08-11","close":56.2557},{"date":"2023-08-14","close":55.7515},{"date":"2023-08-15","close":55.1557},{"date":"2023-08-16","close":54.4682},{"date":"2023-08-17","close":54.239},{"date":"2023-08-18","close":54.3765},{"date":"2023-08-21","close":54.4223},{"date":"2023-08-22","close":54.6882},{"date":"2023-08-23","close":55.4123},{"date":"2023-08-24","close":54.6882},{"date":"2023-08-25","close":54.9723},{"date":"2023-08-28","close":55.6232},{"date":"2023-08-29","close":56.0082},{"date":"2023-08-30","close":55.9073},{"date":"2023-08-31","close":56.5032},{"date":"2023-09-01","close":56.8698},{"date":"2023-09-05","close":56.8973},{"date":"2023-09-06","close":57.044},{"date":"2023-09-07","close":57.044},{"date":"2023-09-08","close":56.4757},{"date":"2023-09-11","close":57.1265},{"date":"2023-09-12","close":57.1173},{"date":"2023-09-13","close":57.0898},{"date":"2023-09-14","close":58.0615},{"date":"2023-09-15","close":57.7407},{"date":"2023-09-18","close":57.8781},{"date":"2023-09-19","close":58.1623},{"date":"2023-09-20","close":57.3832},{"date":"2023-09-21","close":56.494},{"date":"2023-09-22","close":56.6498},{"date":"2023-09-25","close":56.5765},{"date":"2023-09-26","close":55.7057},{"date":"2023-09-27","close":55.944},{"date":"2023-09-28","close":56.054},{"date":"2023-09-29","close":55.2657},{"date":"2023-10-02","close":54.789},{"date":"2023-10-03","close":53.8357},{"date":"2023-10-04","close":53.249},{"date":"2023-10-05","close":54.294},{"date":"2023-10-06","close":54.4315},{"date":"2023-10-09","close":54.5873},{"date":"2023-10-10","close":55.3023},{"date":"2023-10-11","close":55.1648},{"date":"2023-10-12","close":55.3023},{"date":"2023-10-13","close":54.6148},{"date":"2023-10-16","close":54.789},{"date":"2023-10-17","close":54.899},{"date":"2023-10-18","close":54.0373},{"date":"2023-10-19","close":53.6432},{"date":"2023-10-20","close":53.2857},{"date":"2023-10-23","close":53.1573},{"date":"2023-10-24","close":53.4965},{"date":"2023-10-25","close":53.2857},{"date":"2023-10-26","close":52.5615},{"date":"2023-10-27","close":53.0015},{"date":"2023-10-30","close":53.3957},{"date":"2023-10-31","close":54.0465},{"date":"2023-11-01","close":54.9723},{"date":"2023-11-02","close":55.8707},{"date":"2023-11-03","close":56.8332},{"date":"2023-11-06","close":56.0998},{"date":"2023-11-07","close":55.5865},{"date":"2023-11-08","close":54.6698},{"date":"2023-11-09","close":54.899},{"date":"2023-11-10","close":55.4307},{"date":"2023-11-13","close":55.4032},{"date":"2023-11-14","close":56.5032},{"date":"2023-11-15","close":56.0815},{"date":"2023-11-16","close":56.274},{"date":"2023-11-17","close":57.154},{"date":"2023-11-20","close":57.1632},{"date":"2023-11-21","close":56.9248},{"date":"2023-11-22","close":57.2823},{"date":"2023-11-24","close":57.3923},{"date":"2023-11-27","close":57.3465},{"date":"2023-11-28","close":57.3373},{"date":"2023-11-29","close":57.2823},{"date":"2023-11-30","close":57.3923},{"date":"2023-12-01","close":57.9423},{"date":"2023-12-04","close":57.0623},{"date":"2023-12-05","close":56.8515},{"date":"2023-12-06","close":57.4473},{"date":"2023-12-07","close":57.8873},{"date":"2023-12-08","close":57.5482},{"date":"2023-12-11","close":57.8781},{"date":"2023-12-12","close":57.7956},{"date":"2023-12-13","close":58.6756},{"date":"2023-12-14","close":58.4098},{"date":"2023-12-15","close":57.9056},{"date":"2023-12-18","close":57.7956},{"date":"2023-12-19","close":57.9698},{"date":"2023-12-20","close":57.677},{"date":"2023-12-21","close":58.6809},{"date":"2023-12-22","close":58.8668},{"date":"2023-12-26","close":58.8482},{"date":"2023-12-27","close":59.1736},{"date":"2023-12-28","close":59.5268},{"date":"2023-12-29","close":59.6197},{"date":"2024-01-02","close":59.0806},{"date":"2024-01-03","close":58.7553},{"date":"2024-01-04","close":58.6158},{"date":"2024-01-05","close":59.0527},{"date":"2024-01-08","close":59.9172},{"date":"2024-01-09","close":59.5547},{"date":"2024-01-10","close":60.6236},{"date":"2024-01-11","close":61.1627},{"date":"2024-01-12","close":61.7483},{"date":"2024-01-16","close":61.2929},{"date":"2024-01-17","close":60.5307},{"date":"2024-01-18","close":61.0977},{"date":"2024-01-19","close":61.2557},{"date":"2024-01-22","close":61.9807},{"date":"2024-01-23","close":61.4323},{"date":"2024-01-24","close":61.5067},{"date":"2024-01-25","close":61.2743},{"date":"2024-01-26","close":60.7816},{"date":"2024-01-29","close":61.5067},{"date":"2024-01-30","close":61.2836},{"date":"2024-01-31","close":61.5438},{"date":"2024-02-01","close":62.2038},{"date":"2024-02-02","close":61.8227},{"date":"2024-02-05","close":61.5253},{"date":"2024-02-06","close":61.516},{"date":"2024-02-07","close":61.8692},{"date":"2024-02-08","close":61.7112},{"date":"2024-02-09","close":61.9342},{"date":"2024-02-12","close":62.2503},{"date":"2024-02-13","close":62.0365},{"date":"2024-02-14","close":62.2782},{"date":"2024-02-15","close":62.8731},{"date":"2024-02-16","close":62.8638},{"date":"2024-02-20","close":63.1426},{"date":"2024-02-21","close":63.0125},{"date":"2024-02-22","close":64.0443},{"date":"2024-02-23","close":64.1465},{"date":"2024-02-26","close":64.1372},{"date":"2024-02-27","close":64.3045},{"date":"2024-02-28","close":63.8305},{"date":"2024-02-29","close":64.2488},{"date":"2024-03-01","close":65.3735},{"date":"2024-03-04","close":64.9924},{"date":"2024-03-05","close":65.3456},{"date":"2024-03-06","close":66.3402},{"date":"2024-03-07","close":66.3123},{"date":"2024-03-08","close":66.1636},{"date":"2024-03-11","close":64.6949},{"date":"2024-03-12","close":65.0482},{"date":"2024-03-13","close":64.4811},{"date":"2024-03-14","close":64.193},{"date":"2024-03-15","close":64.667},{"date":"2024-03-18","close":65.6709},{"date":"2024-03-19","close":65.9219},{"date":"2024-03-20","close":66.4331},{"date":"2024-03-21","close":66.7678},{"date":"2024-03-22","close":66.7585},{"date":"2024-03-25","close":65.987},{"date":"2024-03-26","close":66.2751},{"date":"2024-03-27","close":66.5633},{"date":"2024-03-28","close":66.3216},{"date":"2024-04-01","close":65.327},{"date":"2024-04-02","close":64.9924},{"date":"2024-04-03","close":65.4386},{"date":"2024-04-04","close":64.76},{"date":"2024-04-05","close":64.9459},{"date":"2024-04-08","close":65.2712},{"date":"2024-04-09","close":65.5129},{"date":"2024-04-10","close":64.4904},{"date":"2024-04-11","close":65.0574},{"date":"2024-04-12","close":64.193},{"date":"2024-04-15","close":63.9234},{"date":"2024-04-16","close":63.0311},{"date":"2024-04-17","close":62.3618},{"date":"2024-04-18","close":62.1759},{"date":"2024-04-19","close":61.8041},{"date":"2024-04-22","close":62.4362},{"date":"2024-04-23","close":62.5756},{"date":"2024-04-24","close":62.8452},{"date":"2024-04-25","close":61.8692},{"date":"2024-04-26","close":62.399},{"date":"2024-04-29","close":62.966},{"date":"2024-04-30","close":62.5291},{"date":"2024-05-01","close":62.3804},{"date":"2024-05-02","close":63.6446},{"date":"2024-05-03","close":64.3789},{"date":"2024-05-06","close":64.76},{"date":"2024-05-07","close":64.0536},{"date":"2024-05-08","close":63.2449},{"date":"2024-05-09","close":63.5237},{"date":"2024-05-10","close":63.1612},{"date":"2024-05-13","close":62.9102},{"date":"2024-05-14","close":63.4029},{"date":"2024-05-15","close":64.1093},{"date":"2024-05-16","close":63.4587},{"date":"2024-05-17","close":63.8862},{"date":"2024-05-20","close":64.3417},{"date":"2024-05-21","close":63.9699},{"date":"2024-05-22","close":63.2263},{"date":"2024-05-23","close":62.9474},{"date":"2024-05-24","close":63.6353},{"date":"2024-05-28","close":63.9978},{"date":"2024-05-29","close":62.715},{"date":"2024-05-30","close":63.2635},{"date":"2024-05-31","close":64.1093},{"date":"2024-06-03","close":64.509},{"date":"2024-06-04","close":64.5834},{"date":"2024-06-05","close":64.3975},{"date":"2024-06-06","close":64.3603},{"date":"2024-06-07","close":63.8862},{"date":"2024-06-10","close":64.4532},{"date":"2024-06-11","close":63.7313},{"date":"2024-06-12","close":64.0403},{"date":"2024-06-13","close":62.8792},{"date":"2024-06-14","close":62.8604},{"date":"2024-06-17","close":62.3735},{"date":"2024-06-18","close":62.4203},{"date":"2024-06-20","close":62.2518},{"date":"2024-06-21","close":61.8117},{"date":"2024-06-24","close":62.2799},{"date":"2024-06-25","close":63.2631},{"date":"2024-06-26","close":63.029},{"date":"2024-06-27","close":63.3474},{"date":"2024-06-28","close":63.8998},{"date":"2024-07-01","close":63.4785},{"date":"2024-07-02","close":64.4804},{"date":"2024-07-03","close":65.0703},{"date":"2024-07-05","close":65.5105},{"date":"2024-07-08","close":65.1921},{"date":"2024-07-09","close":65.5479},{"date":"2024-07-10","close":66.7465},{"date":"2024-07-11","close":66.4937},{"date":"2024-07-12","close":66.8589},{"date":"2024-07-15","close":66.5405},{"date":"2024-07-16","close":67.3271},{"date":"2024-07-17","close":66.9338},{"date":"2024-07-18","close":65.9225},{"date":"2024-07-19","close":65.5105},{"date":"2024-07-22","close":65.8288},{"date":"2024-07-23","close":65.7726},{"date":"2024-07-24","close":64.4804},{"date":"2024-07-25","close":63.4691},{"date":"2024-07-26","close":64.3212},{"date":"2024-07-29","close":64.4711},{"date":"2024-07-30","close":64.5553},{"date":"2024-07-31","close":66.4562},{"date":"2024-08-01","close":63.2537},{"date":"2024-08-02","close":60.5382},{"date":"2024-08-05","close":59.3958},{"date":"2024-08-06","close":59.1055},{"date":"2024-08-07","close":60.0887},{"date":"2024-08-08","close":61.3622},{"date":"2024-08-09","close":61.2124},{"date":"2024-08-12","close":61.5495},{"date":"2024-08-13","close":63.3099},{"date":"2024-08-14","close":63.4036},{"date":"2024-08-15","close":64.6209},{"date":"2024-08-16","close":64.958},{"date":"2024-08-19","close":65.885},{"date":"2024-08-20","close":65.5666},{"date":"2024-08-21","close":66.3251},{"date":"2024-08-22","close":65.8382},{"date":"2024-08-23","close":67.3552},{"date":"2024-08-26","close":66.5124},{"date":"2024-08-27","close":67.1679},{"date":"2024-08-28","close":66.8776},{"date":"2024-08-29","close":66.99},{"date":"2024-08-30","close":67.3926},{"date":"2024-09-03","close":66.3813},{"date":"2024-09-04","close":65.6977},{"date":"2024-09-05","close":66.091},{"date":"2024-09-06","close":63.7594},{"date":"2024-09-09","close":64.9205},{"date":"2024-09-10","close":64.7426},{"date":"2024-09-11","close":65.1359},{"date":"2024-09-12","close":65.782},{"date":"2024-09-13","close":65.4262},{"date":"2024-09-16","close":66.0536},{"date":"2024-09-17","close":65.2764},{"date":"2024-09-18","close":64.9767},{"date":"2024-09-19","close":66.6997},{"date":"2024-09-20","close":66.7371},{"date":"2024-09-23","close":67.1398},{"date":"2024-09-24","close":66.5592},{"date":"2024-09-25","close":66.4375},{"date":"2024-09-26","close":68.3477},{"date":"2024-09-27","close":66.5592},{"date":"2024-09-30","close":66.99},{"date":"2024-10-01","close":67.0836},{"date":"2024-10-02","close":66.6997},{"date":"2024-10-03","close":66.4375},{"date":"2024-10-04","close":67.3083},{"date":"2024-10-07","close":66.5218},{"date":"2024-10-08","close":66.7278},{"date":"2024-10-09","close":66.3813},{"date":"2024-10-10","close":66.3907},{"date":"2024-10-11","close":66.5311},{"date":"2024-10-14","close":66.6435},{"date":"2024-10-15","close":65.2764},{"date":"2024-10-16","close":65.6696},{"date":"2024-10-17","close":65.3232},{"date":"2024-10-18","close":65.6696},{"date":"2024-10-21","close":64.5834},{"date":"2024-10-22","close":63.7313},{"date":"2024-10-23","close":62.4297},{"date":"2024-10-24","close":62.9447},{"date":"2024-10-25","close":62.9634},{"date":"2024-10-28","close":63.3942},{"date":"2024-10-29","close":64.0122},{"date":"2024-10-30","close":64.0684},{"date":"2024-10-31","close":63.7407},{"date":"2024-11-01","close":63.6564},{"date":"2024-11-04","close":63.7126},{"date":"2024-11-05","close":64.6771},{"date":"2024-11-06","close":64.9673},{"date":"2024-11-07","close":65.5292},{"date":"2024-11-08","close":65.0142},{"date":"2024-11-11","close":65.1734},{"date":"2024-11-12","close":64.1433},{"date":"2024-11-13","close":63.4316},{"date":"2024-11-14","close":63.5066},{"date":"2024-11-15","close":63.1975},{"date":"2024-11-18","close":63.5627},{"date":"2024-11-19","close":63.4691},{"date":"2024-11-20","close":63.0009},{"date":"2024-11-21","close":63.1788},{"date":"2024-11-22","close":63.6283},{"date":"2024-11-25","close":64.0684},{"date":"2024-11-26","close":63.7407},{"date":"2024-11-27","close":63.5627},{"date":"2024-11-29","close":65.2576},{"date":"2024-12-02","close":66.0536},{"date":"2024-12-03","close":66.9993},{"date":"2024-12-04","close":66.6248},{"date":"2024-12-05","close":66.503},{"date":"2024-12-06","close":66.5592},{"date":"2024-12-09","close":65.9787},{"date":"2024-12-10","close":65.6228},{"date":"2024-12-11","close":66.5499},{"date":"2024-12-12","close":65.8944},{"date":"2024-12-13","close":65.1172},{"date":"2024-12-16","close":64.7801},{"date":"2024-12-17","close":64.5556},{"date":"2024-12-18","close":62.9389},{"date":"2024-12-19","close":63.1386},{"date":"2024-12-20","close":62.9674},{"date":"2024-12-23","close":63.2337},{"date":"2024-12-24","close":63.1956},{"date":"2024-12-26","close":63.9279},{"date":"2024-12-27","close":64.413},{"date":"2024-12-30","close":63.8709},{"date":"2024-12-31","close":63.8138},{"date":"2025-01-02","close":63.7282},{"date":"2025-01-03","close":63.985},{"date":"2025-01-06","close":64.1277},{"date":"2025-01-07","close":63.9755},{"date":"2025-01-08","close":63.8138},{"date":"2025-01-10","close":62.0449},{"date":"2025-01-13","close":62.2161},{"date":"2025-01-14","close":62.0925},{"date":"2025-01-15","close":63.0245},{"date":"2025-01-16","close":62.625},{"date":"2025-01-17","close":62.9389},{"date":"2025-01-21","close":64.0326},{"date":"2025-01-22","close":63.9565},{"date":"2025-01-23","close":64.4986},{"date":"2025-01-24","close":65.1262},{"date":"2025-01-27","close":64.4225},{"date":"2025-01-28","close":64.9646},{"date":"2025-01-29","close":64.7648},{"date":"2025-01-30","close":65.7349},{"date":"2025-01-31","close":64.9646},{"date":"2025-02-03","close":64.3464},{"date":"2025-02-04","close":64.9265},{"date":"2025-02-05","close":65.7349},{"date":"2025-02-06","close":66.0012},{"date":"2025-02-07","close":65.1262},{"date":"2025-02-10","close":65.383},{"date":"2025-02-11","close":65.3735},{"date":"2025-02-12","close":64.6888},{"date":"2025-02-13","close":65.868},{"date":"2025-02-14","close":65.9726},{"date":"2025-02-18","close":66.6669},{"date":"2025-02-19","close":66.2104},{"date":"2025-02-20","close":66.296},{"date":"2025-02-21","close":65.7064},{"date":"2025-02-24","close":65.4115},{"date":"2025-02-25","close":66.0677},{"date":"2025-02-26","close":66.1058},{"date":"2025-02-27","close":65.6208},{"date":"2025-02-28","close":65.1167},{"date":"2025-03-03","close":65.8205},{"date":"2025-03-04","close":65.2784},{"date":"2025-03-05","close":66.7144},{"date":"2025-03-06","close":66.2009},{"date":"2025-03-07","close":66.7335},{"date":"2025-03-10","close":65.3164},{"date":"2025-03-11","close":64.917},{"date":"2025-03-12","close":66.1153},{"date":"2025-03-13","close":65.868},{"date":"2025-03-14","close":66.9047},{"date":"2025-03-17","close":67.6084},{"date":"2025-03-18","close":67.4182},{"date":"2025-03-19","close":68.1885},{"date":"2025-03-20","close":67.8271},{"date":"2025-03-21","close":67.8367},{"date":"2025-03-24","close":67.6845},{"date":"2025-03-25","close":68.1695},{"date":"2025-03-26","close":67.2851},{"date":"2025-03-27","close":67.19},{"date":"2025-03-28","close":65.83},{"date":"2025-03-31","close":65.2023},{"date":"2025-04-01","close":64.8599},{"date":"2025-04-02","close":64.879},{"date":"2025-04-03","close":62.2066},{"date":"2025-04-04","close":58.4976},{"date":"2025-04-07","close":58.3169},{"date":"2025-04-08","close":58.6307},{"date":"2025-04-09","close":63.091},{"date":"2025-04-10","close":61.0749},{"date":"2025-04-11","close":62.5965},{"date":"2025-04-14","close":63.6236},{"date":"2025-04-15","close":64.1372},{"date":"2025-04-16","close":63.5095},{"date":"2025-04-17","close":64.7363},{"date":"2025-04-21","close":64.5937},{"date":"2025-04-22","close":65.8775},{"date":"2025-04-23","close":66.0773},{"date":"2025-04-24","close":66.8381},{"date":"2025-04-25","close":67.3041},{"date":"2025-04-28","close":68.2266},{"date":"2025-04-29","close":68.4929},{"date":"2025-04-30","close":67.9318},{"date":"2025-05-01","close":67.6845},{"date":"2025-05-02","close":68.3692},{"date":"2025-05-05","close":68.8447},{"date":"2025-05-06","close":68.8828},{"date":"2025-05-07","close":68.4548},{"date":"2025-05-08","close":68.3122},{"date":"2025-05-09","close":68.4834},{"date":"2025-05-12","close":69.2347},{"date":"2025-05-13","close":68.7116},{"date":"2025-05-14","close":67.9508},{"date":"2025-05-15","close":68.7591},{"date":"2025-05-16","close":68.9398},{"date":"2025-05-19","close":69.0159},{"date":"2025-05-20","close":69.4154},{"date":"2025-05-21","close":68.7687},{"date":"2025-05-22","close":68.8257},{"date":"2025-05-23","close":69.4534},{"date":"2025-05-27","close":71.2794},{"date":"2025-05-28","close":70.005},{"date":"2025-05-29","close":70.4044},{"date":"2025-05-30","close":70.49},{"date":"2025-06-02","close":71.365},{"date":"2025-06-03","close":70.4995},{"date":"2025-06-04","close":70.452},{"date":"2025-06-05","close":69.7958},{"date":"2025-06-06","close":70.2047},{"date":"2025-06-09","close":70.3093},{"date":"2025-06-10","close":70.2618},{"date":"2025-06-11","close":70.062},{"date":"2025-06-12","close":70.5756},{"date":"2025-06-13","close":69.9955},{"date":"2025-06-16","close":70.1307},{"date":"2025-06-17","close":69.2966},{"date":"2025-06-18","close":70.0348},{"date":"2025-06-20","close":68.798},{"date":"2025-06-23","close":69.0473},{"date":"2025-06-24","close":69.7376},{"date":"2025-06-25","close":69.45},{"date":"2025-06-26","close":70.9168},{"date":"2025-06-27","close":72.1727},{"date":"2025-06-30","close":71.8755},{"date":"2025-07-01","close":71.3482},{"date":"2025-07-02","close":71.3866},{"date":"2025-07-03","close":71.5208},{"date":"2025-07-07","close":69.8143},{"date":"2025-07-08","close":70.169},{"date":"2025-07-09","close":70.2745},{"date":"2025-07-10","close":69.9293},{"date":"2025-07-11","close":69.3733},{"date":"2025-07-14","close":69.4212},{"date":"2025-07-15","close":68.7309},{"date":"2025-07-16","close":69.0473},{"date":"2025-07-17","close":69.402},{"date":"2025-07-18","close":68.846},{"date":"2025-07-21","close":69.613},{"date":"2025-07-22","close":69.9677},{"date":"2025-07-23","close":73.3328},{"date":"2025-07-24","close":73.3903},{"date":"2025-07-25","close":72.5562},{"date":"2025-07-28","close":71.2044},{"date":"2025-07-29","close":70.8075},{"date":"2025-07-30","close":70.9033},{"date":"2025-07-31","close":70.5583},{"date":"2025-08-01","close":70.9896},{"date":"2025-08-04","close":72.1588},{"date":"2025-08-05","close":71.9097},{"date":"2025-08-06","close":72.8681},{"date":"2025-08-07","close":73.4335},{"date":"2025-08-08","close":74.689},{"date":"2025-08-11","close":74.5549},{"date":"2025-08-12","close":75.935},{"date":"2025-08-13","close":75.9733},{"date":"2025-08-14","close":75.5229},{"date":"2025-08-15","close":76.8167},{"date":"2025-08-18","close":76.9605},{"date":"2025-08-19","close":76.6921},{"date":"2025-08-20","close":76.3279},{"date":"2025-08-21","close":75.427},{"date":"2025-08-22","close":76.6921},{"date":"2025-08-25","close":75.7625},{"date":"2025-08-26","close":75.6379},{"date":"2025-08-27","close":75.3599},{"date":"2025-08-28","close":75.9925},{"date":"2025-08-29","close":75.0245},{"date":"2025-09-02","close":74.8999},{"date":"2025-09-03","close":74.689},{"date":"2025-09-04","close":75.4558},{"date":"2025-09-05","close":75.8871},{"date":"2025-09-08","close":77.593},{"date":"2025-09-09","close":76.7305},{"date":"2025-09-10","close":77.018},{"date":"2025-09-11","close":77.9381},{"date":"2025-09-12","close":77.4014},{"date":"2025-09-15","close":77.9668},{"date":"2025-09-16","close":77.9668},{"date":"2025-09-17","close":77.7943},{"date":"2025-09-18","close":78.101},{"date":"2025-09-19","close":77.4301},{"date":"2025-09-22","close":77.871},{"date":"2025-09-23","close":77.7176},{"date":"2025-09-24","close":77.4876},{"date":"2025-09-25","close":77.1138},{"date":"2025-09-26","close":77.0947},{"date":"2025-09-29","close":77.1617},{"date":"2025-09-30","close":76.8742},{"date":"2025-10-01","close":76.8742},{"date":"2025-10-02","close":76.8167},{"date":"2025-10-03","close":78.3789},{"date":"2025-10-06","close":79.807},{"date":"2025-10-07","close":78.5514},{"date":"2025-10-08","close":78.3502},{"date":"2025-10-09","close":78.1585},{"date":"2025-10-10","close":75.1012},{"date":"2025-10-13","close":75.9925},{"date":"2025-10-14","close":76.7113},{"date":"2025-10-15","close":77.9093},{"date":"2025-10-16","close":78.1585},{"date":"2025-10-17","close":78.5898},{"date":"2025-10-20","close":80.0657},{"date":"2025-10-21","close":79.1361},{"date":"2025-10-22","close":78.7623},{"date":"2025-10-23","close":78.8006},{"date":"2025-10-24","close":79.069},{"date":"2025-10-27","close":80.0562},{"date":"2025-10-28","close":80.4395},{"date":"2025-10-29","close":79.7686},{"date":"2025-10-30","close":79.7495},{"date":"2025-10-31","close":79.9795},{"date":"2025-11-03","close":80.1616},{"date":"2025-11-04","close":79.3853},{"date":"2025-11-05","close":79.3565},{"date":"2025-11-06","close":79.5099},{"date":"2025-11-07","close":79.8261},{"date":"2025-11-10","close":80.1999},{"date":"2025-11-11","close":80.267},{"date":"2025-11-12","close":80.8325},{"date":"2025-11-13","close":79.5578},{"date":"2025-11-14","close":80.4874},{"date":"2025-11-17","close":79.0402},{"date":"2025-11-18","close":77.4205},{"date":"2025-11-19","close":77.3247},{"date":"2025-11-20","close":76.1842},{"date":"2025-11-21","close":77.8135},{"date":"2025-11-24","close":78.3406},{"date":"2025-11-25","close":78.5131},{"date":"2025-11-26","close":79.7974},{"date":"2025-11-28","close":79.5578},{"date":"2025-12-01","close":79.0977},{"date":"2025-12-02","close":79.0402},{"date":"2025-12-03","close":79.1744},{"date":"2025-12-04","close":80.1424},{"date":"2025-12-05","close":80.2191},{"date":"2025-12-08","close":79.7303},{"date":"2025-12-09","close":79.8453},{"date":"2025-12-10","close":80.4204},{"date":"2025-12-11","close":80.7175},{"date":"2025-12-12","close":80.5066},{"date":"2025-12-15","close":81.3404},{"date":"2025-12-16","close":80.4217},{"date":"2025-12-17","close":79.3175},{"date":"2025-12-18","close":79.5463},{"date":"2025-12-19","close":80.1531},{"date":"2025-12-22","close":80.0337},{"date":"2025-12-23","close":80.7101},{"date":"2025-12-24","close":80.5709},{"date":"2025-12-26","close":80.541},{"date":"2025-12-29","close":80.6604},{"date":"2025-12-30","close":80.551},{"date":"2025-12-31","close":80.3122},{"date":"2026-01-02","close":80.8991},{"date":"2026-01-05","close":82.6896},{"date":"2026-01-06","close":82.6299},{"date":"2026-01-07","close":82.4807},{"date":"2026-01-08","close":82.421},{"date":"2026-01-09","close":84.1617},{"date":"2026-01-12","close":84.8381},{"date":"2026-01-13","close":84.0026},{"date":"2026-01-14","close":84.5895},{"date":"2026-01-15","close":84.9675},{"date":"2026-01-16","close":85.0271},{"date":"2026-01-20","close":83.2765},{"date":"2026-01-21","close":84.3308},{"date":"2026-01-22","close":84.4104},{"date":"2026-01-23","close":84.112},{"date":"2026-01-26","close":84.1816},{"date":"2026-01-27","close":85.3852},{"date":"2026-01-28","close":84.7586},{"date":"2026-01-29","close":85.6339},{"date":"2026-01-30","close":85.2659},{"date":"2026-02-02","close":85.435},{"date":"2026-02-03","close":86.2208},{"date":"2026-02-04","close":87.0265},{"date":"2026-02-05","close":85.6439},{"date":"2026-02-06","close":88.9264},{"date":"2026-02-09","close":90.8064},{"date":"2026-02-10","close":92.6068},{"date":"2026-02-11","close":93.4722},{"date":"2026-02-12","close":92.8753},{"date":"2026-02-13","close":93.3528},{"date":"2026-02-17","close":91.3833},{"date":"2026-02-18","close":90.8959},{"date":"2026-02-19","close":90.7168},{"date":"2026-02-20","close":90.9854},{"date":"2026-02-23","close":90.9058},{"date":"2026-02-24","close":90.7467},{"date":"2026-02-25","close":91.9503},{"date":"2026-02-26","close":91.99},{"date":"2026-02-27","close":91.8806},{"date":"2026-03-02","close":89.7221},{"date":"2026-03-03","close":86.37},{"date":"2026-03-04","close":88.1207},{"date":"2026-03-05","close":85.435},{"date":"2026-03-06","close":84.3209},{"date":"2026-03-09","close":85.1863},{"date":"2026-03-10","close":86.0019},{"date":"2026-03-11","close":85.2758},{"date":"2026-03-12","close":83.744},{"date":"2026-03-13","close":82.9184},{"date":"2026-03-16","close":84.6193},{"date":"2026-03-17","close":84.6293},{"date":"2026-03-18","close":83.7042},{"date":"2026-03-19","close":83.6346},{"date":"2026-03-20","close":80.7698},{"date":"2026-03-23","close":83.1074},{"date":"2026-03-24","close":82.8388},{"date":"2026-03-25","close":84.301},{"date":"2026-03-26","close":82.2718},{"date":"2026-03-27","close":80.9986},{"date":"2026-03-30","close":81.0881},{"date":"2026-03-31","close":83.9926},{"date":"2026-04-01","close":86.0218},{"date":"2026-04-02","close":84.8381},{"date":"2026-04-06","close":85.1167},{"date":"2026-04-07","close":85.057},{"date":"2026-04-08","close":88.9363},{"date":"2026-04-09","close":87.7526},{"date":"2026-04-10","close":87.6631},{"date":"2026-04-13","close":87.8819},{"date":"2026-04-14","close":88.9363},{"date":"2026-04-15","close":88.5981},{"date":"2026-04-16","close":88.9363},{"date":"2026-04-17","close":89.7122},{"date":"2026-04-20","close":88.8567},{"date":"2026-04-21","close":86.6783},{"date":"2026-04-22","close":87.2951},{"date":"2026-04-23","close":86.6087},{"date":"2026-04-24","close":86.8574},{"date":"2026-04-27","close":87.2155},{"date":"2026-04-28","close":87.0961},{"date":"2026-04-29","close":86.3501},{"date":"2026-04-30","close":88.628},{"date":"2026-05-01","close":87.8322},{"date":"2026-05-04","close":87.6531},{"date":"2026-05-05","close":88.7871},{"date":"2026-05-06","close":91.1943},{"date":"2026-05-07","close":90.5079},{"date":"2026-05-08","close":91.7314},{"date":"2026-05-11","close":91.7712},{"date":"2026-05-12","close":91.5723},{"date":"2026-05-13","close":92.5968},{"date":"2026-05-14","close":91.5723},{"date":"2026-05-15","close":90.5875},{"date":"2026-05-18","close":90.4383},{"date":"2026-05-19","close":89.8117},{"date":"2026-05-20","close":90.7268},{"date":"2026-05-21","close":90.8859},{"date":"2026-05-22","close":91.1247},{"date":"2026-05-26","close":92.4078},{"date":"2026-05-27","close":91.8011},{"date":"2026-05-28","close":92.2089},{"date":"2026-05-29","close":92.4675},{"date":"2026-06-01","close":92.4377},{"date":"2026-06-02","close":93.0842},{"date":"2026-06-03","close":93.4423},{"date":"2026-06-04","close":93.6313},{"date":"2026-06-05","close":90.2394},{"date":"2026-06-08","close":91.4629},{"date":"2026-06-09","close":90.4682},{"date":"2026-06-10","close":88.817},{"date":"2026-06-11","close":91.6916},{"date":"2026-06-12","close":92.2188},{"date":"2026-06-15","close":94.06},{"date":"2026-06-16","close":94.12},{"date":"2026-06-17","close":94.45},{"date":"2026-06-18","close":96.26},{"date":"2026-06-22","close":96.97},{"date":"2026-06-23","close":92.75},{"date":"2026-06-24","close":92.61},{"date":"2026-06-25","close":93.39},{"date":"2026-06-26","close":92.8},{"date":"2026-06-29","close":93.21},{"date":"2026-06-30","close":93.27},{"date":"2026-07-01","close":93.05},{"date":"2026-07-02","close":93.14},{"date":"2026-07-06","close":95.27},{"date":"2026-07-07","close":93.07},{"date":"2026-07-08","close":92.54},{"date":"2026-07-09","close":93.52},{"date":"2026-07-10","close":94.55},{"date":"2026-07-13","close":92.72},{"date":"2026-07-14","close":93.89},{"date":"2026-07-15","close":93.5},{"date":"2026-07-16","close":91.91},{"date":"2026-07-17","close":90.49},{"date":"2026-07-20","close":90.43},{"date":"2026-07-21","close":92.74},{"date":"2026-07-22","close":92.19},{"date":"2026-07-23","close":91.1},{"date":"2026-07-24","close":91.21},{"date":"2026-07-27","close":91.51},{"date":"2026-07-28","close":89.83},{"date":"2026-07-29","close":89.35},{"date":"2026-07-30","close":93.29},{"date":"2026-07-31","close":92.39},{"date":"2026-08-03","close":92.91},{"date":"2026-08-04","close":94.61},{"date":"2026-08-05","close":95.16},{"date":"2026-08-06","close":95.15},{"date":"2026-08-07","close":96.9},{"date":"2026-08-10","close":96.05},{"date":"2026-08-11","close":96.28},{"date":"2026-08-12","close":97.79},{"date":"2026-08-13","close":98.47},{"date":"2026-08-14","close":98.21},{"date":"2026-08-17","close":98.17},{"date":"2026-08-18","close":95.37},{"date":"2026-08-19","close":94.78},{"date":"2026-08-20","close":94.27},{"date":"2026-08-21","close":95.18},{"date":"2026-08-24","close":94.84},{"date":"2026-08-25","close":95.63},{"date":"2026-08-26","close":95.43},{"date":"2026-08-27","close":95.84},{"date":"2026-08-28","close":95.87},{"date":"2026-08-31","close":95.88},{"date":"2026-09-01","close":95.22},{"date":"2026-09-02","close":96.04},{"date":"2026-09-03","close":97.9},{"date":"2026-09-04","close":98.28},{"date":"2026-09-08","close":97.96},{"date":"2026-09-09","close":97.0},{"date":"2026-09-10","close":96.44},{"date":"2026-09-11","close":98.56},{"date":"2026-09-14","close":97.58},{"date":"2026-09-15","close":96.92},{"date":"2026-09-16","close":97.01},{"date":"2026-09-17","close":97.91},{"date":"2026-09-18","close":97.0},{"date":"2026-09-21","close":97.96},{"date":"2026-09-22","close":98.78},{"date":"2026-09-23","close":97.05},{"date":"2026-09-24","close":95.81},{"date":"2026-09-25","close":97.93},{"date":"2026-09-28","close":96.83},{"date":"2026-09-29","close":96.51},{"date":"2026-09-30","close":97.46},{"date":"2026-10-01","close":97.38},{"date":"2026-10-02","close":98.92},{"date":"2026-10-05","close":99.3},{"date":"2026-10-06","close":99.32},{"date":"2026-10-07","close":98.32},{"date":"2026-10-08","close":97.32},{"date":"2026-10-09","close":97.86},{"date":"2026-10-12","close":97.32},{"date":"2026-10-13","close":97.32},{"date":"2026-10-14","close":95.84},{"date":"2026-10-15","close":95.43},{"date":"2026-10-16","close":94.88},{"date":"2026-10-19","close":94.99},{"date":"2026-10-20","close":95.43},{"date":"2026-10-21","close":95.72},{"date":"2026-10-22","close":94.6}],"chart_data":[{"date":"2024-10-23","open":62.36,"high":62.53,"low":62.17,"close":62.43,"volume":7336845,"rsi_14":25.46,"sma_20":70.55,"sma_60":69.67,"sma_120":69.22},{"date":"2024-10-24","open":62.76,"high":62.97,"low":62.67,"close":62.94,"volume":4179440,"rsi_14":22.06,"sma_20":70.26,"sma_60":69.61,"sma_120":69.21},{"date":"2024-10-25","open":63.2,"high":63.37,"low":62.78,"close":62.96,"volume":3168174,"rsi_14":24.73,"sma_20":70.07,"sma_60":69.6,"sma_120":69.19},{"date":"2024-10-28","open":63.29,"high":63.58,"low":63.2,"close":63.39,"volume":2905530,"rsi_14":27.06,"sma_20":69.88,"sma_60":69.65,"sma_120":69.18},{"date":"2024-10-29","open":63.9,"high":64.17,"low":63.76,"close":64.01,"volume":4447978,"rsi_14":34.29,"sma_20":69.72,"sma_60":69.73,"sma_120":69.18},{"date":"2024-10-30","open":64.38,"high":64.53,"low":64.04,"close":64.07,"volume":6802446,"rsi_14":34.69,"sma_20":69.58,"sma_60":69.82,"sma_120":69.18},{"date":"2024-10-31","open":63.87,"high":63.87,"low":63.12,"close":63.74,"volume":5205558,"rsi_14":32.05,"sma_20":69.43,"sma_60":69.89,"sma_120":69.18},{"date":"2024-11-01","open":63.39,"high":63.95,"low":63.39,"close":63.66,"volume":3371635,"rsi_14":30.71,"sma_20":69.24,"sma_60":69.93,"sma_120":69.18},{"date":"2024-11-04","open":63.78,"high":64.26,"low":63.6,"close":63.71,"volume":2371882,"rsi_14":37.85,"sma_20":69.09,"sma_60":69.97,"sma_120":69.18},{"date":"2024-11-05","open":63.91,"high":64.78,"low":63.84,"close":64.68,"volume":3278743,"rsi_14":42.91,"sma_20":68.98,"sma_60":70.03,"sma_120":69.18},{"date":"2024-11-06","open":64.89,"high":65.04,"low":64.18,"close":64.97,"volume":3993233,"rsi_14":47.44,"sma_20":68.9,"sma_60":70.06,"sma_120":69.19},{"date":"2024-11-07","open":65.28,"high":65.66,"low":65.14,"close":65.53,"volume":4614818,"rsi_14":49.02,"sma_20":68.86,"sma_60":70.1,"sma_120":69.2},{"date":"2024-11-08","open":64.99,"high":65.08,"low":64.77,"close":65.01,"volume":5076777,"rsi_14":53.27,"sma_20":68.77,"sma_60":70.1,"sma_120":69.2},{"date":"2024-11-11","open":65.05,"high":65.35,"low":65.02,"close":65.17,"volume":2468496,"rsi_14":62.22,"sma_20":68.7,"sma_60":70.11,"sma_120":69.21},{"date":"2024-11-12","open":64.69,"high":64.77,"low":63.81,"close":64.14,"volume":8155653,"rsi_14":65.22,"sma_20":68.64,"sma_60":70.08,"sma_120":69.21},{"date":"2024-11-13","open":63.67,"high":63.71,"low":63.17,"close":63.43,"volume":4318640,"rsi_14":54.18,"sma_20":68.52,"sma_60":70.04,"sma_120":69.21},{"date":"2024-11-14","open":63.68,"high":63.83,"low":63.47,"close":63.51,"volume":4324038,"rsi_14":54.62,"sma_20":68.42,"sma_60":69.99,"sma_120":69.21},{"date":"2024-11-15","open":63.21,"high":63.27,"low":62.97,"close":63.2,"volume":5632378,"rsi_14":48.29,"sma_20":68.29,"sma_60":69.94,"sma_120":69.2},{"date":"2024-11-18","open":63.23,"high":63.7,"low":63.12,"close":63.56,"volume":3377876,"rsi_14":45.92,"sma_20":68.23,"sma_60":69.87,"sma_120":69.2},{"date":"2024-11-19","open":63.28,"high":63.62,"low":63.15,"close":63.47,"volume":3934157,"rsi_14":44.59,"sma_20":68.22,"sma_60":69.82,"sma_120":69.2},{"date":"2024-11-20","open":62.89,"high":63.01,"low":62.6,"close":63.0,"volume":3348747,"rsi_14":43.49,"sma_20":68.25,"sma_60":69.74,"sma_120":69.19},{"date":"2024-11-21","open":63.15,"high":63.38,"low":62.96,"close":63.18,"volume":3260729,"rsi_14":45.87,"sma_20":68.26,"sma_60":69.68,"sma_120":69.17},{"date":"2024-11-22","open":63.31,"high":63.7,"low":63.24,"close":63.63,"volume":7229321,"rsi_14":49.32,"sma_20":68.3,"sma_60":69.62,"sma_120":69.16},{"date":"2024-11-25","open":64.1,"high":64.23,"low":63.85,"close":64.07,"volume":4668628,"rsi_14":44.61,"sma_20":68.33,"sma_60":69.56,"sma_120":69.15},{"date":"2024-11-26","open":63.67,"high":63.76,"low":63.38,"close":63.74,"volume":5239089,"rsi_14":39.21,"sma_20":68.32,"sma_60":69.51,"sma_120":69.14},{"date":"2024-11-27","open":63.89,"high":64.01,"low":63.45,"close":63.56,"volume":4889842,"rsi_14":31.45,"sma_20":68.29,"sma_60":69.48,"sma_120":69.13},{"date":"2024-11-29","open":64.57,"high":65.27,"low":64.54,"close":65.26,"volume":4501767,"rsi_14":51.88,"sma_20":68.37,"sma_60":69.46,"sma_120":69.14},{"date":"2024-12-02","open":65.81,"high":66.17,"low":65.7,"close":66.05,"volume":5485092,"rsi_14":56.18,"sma_20":68.5,"sma_60":69.5,"sma_120":69.16},{"date":"2024-12-03","open":66.93,"high":67.1,"low":66.67,"close":67.0,"volume":9106545,"rsi_14":70.31,"sma_20":68.68,"sma_60":69.54,"sma_120":69.18},{"date":"2024-12-04","open":66.82,"high":66.83,"low":66.52,"close":66.62,"volume":6875639,"rsi_14":73.85,"sma_20":68.78,"sma_60":69.57,"sma_120":69.22},{"date":"2024-12-05","open":66.62,"high":66.76,"low":66.43,"close":66.5,"volume":2903903,"rsi_14":72.22,"sma_20":68.86,"sma_60":69.6,"sma_120":69.25},{"date":"2024-12-06","open":66.65,"high":66.65,"low":66.41,"close":66.56,"volume":2825432,"rsi_14":75.9,"sma_20":68.92,"sma_60":69.61,"sma_120":69.29},{"date":"2024-12-09","open":66.43,"high":66.49,"low":65.98,"close":65.98,"volume":2658456,"rsi_14":68.02,"sma_20":68.97,"sma_60":69.62,"sma_120":69.32},{"date":"2024-12-10","open":65.85,"high":65.91,"low":65.59,"close":65.62,"volume":2204382,"rsi_14":65.46,"sma_20":68.99,"sma_60":69.61,"sma_120":69.35},{"date":"2024-12-11","open":66.31,"high":66.69,"low":66.3,"close":66.55,"volume":5726403,"rsi_14":73.9,"sma_20":69.12,"sma_60":69.63,"sma_120":69.39},{"date":"2024-12-12","open":66.03,"high":66.24,"low":65.89,"close":65.89,"volume":2526971,"rsi_14":67.18,"sma_20":69.25,"sma_60":69.65,"sma_120":69.42},{"date":"2024-12-13","open":65.32,"high":65.34,"low":64.95,"close":65.12,"volume":3062703,"rsi_14":59.04,"sma_20":69.34,"sma_60":69.62,"sma_120":69.44},{"date":"2024-12-16","open":64.69,"high":64.93,"low":64.67,"close":64.78,"volume":3234138,"rsi_14":54.38,"sma_20":69.42,"sma_60":69.59,"sma_120":69.45},{"date":"2024-12-17","open":64.48,"high":64.77,"low":64.42,"close":64.56,"volume":3230857,"rsi_14":49.01,"sma_20":69.42,"sma_60":69.52,"sma_120":69.46},{"date":"2024-12-18","open":64.57,"high":64.66,"low":62.91,"close":62.94,"volume":4300763,"rsi_14":42.37,"sma_20":69.34,"sma_60":69.44,"sma_120":69.44},{"date":"2024-12-19","open":63.55,"high":63.62,"low":62.88,"close":63.14,"volume":4716040,"rsi_14":32.7,"sma_20":69.3,"sma_60":69.37,"sma_120":69.43},{"date":"2024-12-20","open":62.51,"high":63.57,"low":62.5,"close":62.97,"volume":5425542,"rsi_14":25.59,"sma_20":69.24,"sma_60":69.25,"sma_120":69.4},{"date":"2024-12-23","open":62.88,"high":63.29,"low":62.62,"close":63.23,"volume":5074039,"rsi_14":18.92,"sma_20":69.16,"sma_60":69.18,"sma_120":69.38},{"date":"2024-12-24","open":63.19,"high":63.27,"low":63.06,"close":63.2,"volume":1630497,"rsi_14":19.79,"sma_20":69.06,"sma_60":69.09,"sma_120":69.35},{"date":"2024-12-26","open":63.76,"high":64.01,"low":63.65,"close":63.93,"volume":2345093,"rsi_14":27.43,"sma_20":69.02,"sma_60":69.02,"sma_120":69.33},{"date":"2024-12-27","open":64.52,"high":64.61,"low":64.15,"close":64.41,"volume":4033461,"rsi_14":31.12,"sma_20":69.01,"sma_60":68.96,"sma_120":69.31},{"date":"2024-12-30","open":63.82,"high":64.1,"low":63.63,"close":63.87,"volume":3564864,"rsi_14":31.29,"sma_20":68.89,"sma_60":68.9,"sma_120":69.28},{"date":"2024-12-31","open":63.74,"high":64.18,"low":63.71,"close":63.81,"volume":2758969,"rsi_14":32.47,"sma_20":68.72,"sma_60":68.82,"sma_120":69.24},{"date":"2025-01-02","open":63.89,"high":64.16,"low":63.53,"close":63.73,"volume":4486345,"rsi_14":23.29,"sma_20":68.49,"sma_60":68.75,"sma_120":69.21},{"date":"2025-01-03","open":63.56,"high":64.09,"low":63.54,"close":63.99,"volume":3699950,"rsi_14":28.45,"sma_20":68.29,"sma_60":68.68,"sma_120":69.18},{"date":"2025-01-06","open":64.13,"high":64.55,"low":64.04,"close":64.13,"volume":5238661,"rsi_14":33.74,"sma_20":68.12,"sma_60":68.63,"sma_120":69.14},{"date":"2025-01-07","open":64.56,"high":64.62,"low":63.89,"close":63.98,"volume":4052347,"rsi_14":34.82,"sma_20":67.92,"sma_60":68.57,"sma_120":69.1},{"date":"2025-01-08","open":63.56,"high":63.86,"low":63.4,"close":63.81,"volume":3607320,"rsi_14":42.44,"sma_20":67.76,"sma_60":68.5,"sma_120":69.08},{"date":"2025-01-10","open":62.45,"high":62.55,"low":61.96,"close":62.04,"volume":3805183,"rsi_14":41.17,"sma_20":67.52,"sma_60":68.4,"sma_120":69.04},{"date":"2025-01-13","open":61.52,"high":62.24,"low":61.52,"close":62.22,"volume":4544636,"rsi_14":40.83,"sma_20":67.23,"sma_60":68.33,"sma_120":69.0},{"date":"2025-01-14","open":62.0,"high":62.24,"low":61.78,"close":62.09,"volume":3784782,"rsi_14":41.22,"sma_20":66.98,"sma_60":68.25,"sma_120":68.96},{"date":"2025-01-15","open":63.04,"high":63.06,"low":62.65,"close":63.02,"volume":3968345,"rsi_14":48.15,"sma_20":66.82,"sma_60":68.19,"sma_120":68.93},{"date":"2025-01-16","open":62.75,"high":62.85,"low":62.53,"close":62.63,"volume":4016376,"rsi_14":45.25,"sma_20":66.65,"sma_60":68.12,"sma_120":68.92},{"date":"2025-01-17","open":62.84,"high":63.09,"low":62.72,"close":62.94,"volume":2116626,"rsi_14":41.16,"sma_20":66.56,"sma_60":68.07,"sma_120":68.9},{"date":"2025-01-21","open":63.8,"high":64.04,"low":63.58,"close":64.03,"volume":4044717,"rsi_14":46.93,"sma_20":66.62,"sma_60":68.06,"sma_120":68.88},{"date":"2025-01-22","open":64.17,"high":64.18,"low":63.92,"close":63.96,"volume":2769597,"rsi_14":50.75,"sma_20":66.66,"sma_60":68.07,"sma_120":68.87},{"date":"2025-01-23","open":64.03,"high":64.51,"low":64.01,"close":64.5,"volume":2686848,"rsi_14":55.5,"sma_20":66.74,"sma_60":68.08,"sma_120":68.84},{"date":"2025-01-24","open":64.67,"high":65.3,"low":64.64,"close":65.13,"volume":2731590,"rsi_14":60.34,"sma_20":66.84,"sma_60":68.1,"sma_120":68.85},{"date":"2025-01-27","open":64.39,"high":64.57,"low":64.29,"close":64.42,"volume":3199646,"rsi_14":53.03,"sma_20":66.91,"sma_60":68.1,"sma_120":68.88},{"date":"2025-01-28","open":64.82,"high":64.96,"low":64.58,"close":64.96,"volume":2162598,"rsi_14":55.5,"sma_20":66.96,"sma_60":68.1,"sma_120":68.92},{"date":"2025-01-29","open":64.9,"high":65.01,"low":64.62,"close":64.76,"volume":7954008,"rsi_14":55.16,"sma_20":66.98,"sma_60":68.1,"sma_120":68.96},{"date":"2025-01-30","open":65.58,"high":65.96,"low":65.49,"close":65.73,"volume":2437075,"rsi_14":61.35,"sma_20":67.08,"sma_60":68.11,"sma_120":69.0},{"date":"2025-01-31","open":65.6,"high":65.8,"low":64.93,"close":64.96,"volume":5203258,"rsi_14":69.55,"sma_20":67.14,"sma_60":68.12,"sma_120":69.02},{"date":"2025-02-03","open":64.18,"high":64.77,"low":63.97,"close":64.35,"volume":5195548,"rsi_14":63.46,"sma_20":67.17,"sma_60":68.11,"sma_120":69.04},{"date":"2025-02-04","open":64.35,"high":64.96,"low":64.34,"close":64.93,"volume":2502498,"rsi_14":66.93,"sma_20":67.22,"sma_60":68.1,"sma_120":69.06},{"date":"2025-02-05","open":65.32,"high":65.75,"low":65.17,"close":65.73,"volume":4840195,"rsi_14":66.44,"sma_20":67.31,"sma_60":68.09,"sma_120":69.08},{"date":"2025-02-06","open":65.89,"high":66.12,"low":65.82,"close":66.0,"volume":3382848,"rsi_14":70.81,"sma_20":67.41,"sma_60":68.08,"sma_120":69.09},{"date":"2025-02-07","open":65.72,"high":65.86,"low":64.96,"close":65.13,"volume":7605571,"rsi_14":62.61,"sma_20":67.48,"sma_60":68.07,"sma_120":69.09},{"date":"2025-02-10","open":65.47,"high":65.49,"low":65.26,"close":65.38,"volume":2548019,"rsi_14":58.62,"sma_20":67.66,"sma_60":68.05,"sma_120":69.08},{"date":"2025-02-11","open":65.07,"high":65.5,"low":65.05,"close":65.37,"volume":2063668,"rsi_14":59.12,"sma_20":67.82,"sma_60":68.06,"sma_120":69.07},{"date":"2025-02-12","open":64.25,"high":64.75,"low":64.15,"close":64.69,"volume":3842951,"rsi_14":51.2,"sma_20":67.96,"sma_60":68.06,"sma_120":69.05},{"date":"2025-02-13","open":65.28,"high":65.87,"low":65.28,"close":65.87,"volume":3080393,"rsi_14":54.38,"sma_20":68.11,"sma_60":68.09,"sma_120":69.04},{"date":"2025-02-14","open":66.04,"high":66.13,"low":65.81,"close":65.97,"volume":2238030,"rsi_14":59.85,"sma_20":68.29,"sma_60":68.12,"sma_120":69.03},{"date":"2025-02-18","open":66.52,"high":66.69,"low":66.45,"close":66.67,"volume":2859684,"rsi_14":60.62,"sma_20":68.48,"sma_60":68.16,"sma_120":69.01},{"date":"2025-02-19","open":66.06,"high":66.26,"low":65.94,"close":66.21,"volume":3409422,"rsi_14":58.74,"sma_20":68.6,"sma_60":68.19,"sma_120":69.0},{"date":"2025-02-20","open":66.37,"high":66.47,"low":66.09,"close":66.3,"volume":3018237,"rsi_14":53.8,"sma_20":68.72,"sma_60":68.23,"sma_120":68.99},{"date":"2025-02-21","open":66.19,"high":66.22,"low":65.6,"close":65.71,"volume":2675624,"rsi_14":55.15,"sma_20":68.78,"sma_60":68.25,"sma_120":68.97},{"date":"2025-02-24","open":65.62,"high":65.77,"low":65.26,"close":65.41,"volume":3263426,"rsi_14":57.73,"sma_20":68.8,"sma_60":68.27,"sma_120":68.94},{"date":"2025-02-25","open":66.37,"high":66.39,"low":65.77,"close":66.07,"volume":3972327,"rsi_14":58.2,"sma_20":68.88,"sma_60":68.29,"sma_120":68.92},{"date":"2025-02-26","open":66.14,"high":66.61,"low":66.06,"close":66.11,"volume":2597333,"rsi_14":53.0,"sma_20":68.94,"sma_60":68.31,"sma_120":68.91},{"date":"2025-02-27","open":66.39,"high":66.47,"low":65.6,"close":65.62,"volume":4446755,"rsi_14":47.03,"sma_20":68.99,"sma_60":68.33,"sma_120":68.9},{"date":"2025-02-28","open":64.77,"high":65.19,"low":64.63,"close":65.12,"volume":6836492,"rsi_14":49.92,"sma_20":68.96,"sma_60":68.31,"sma_120":68.88},{"date":"2025-03-03","open":66.46,"high":66.67,"low":65.66,"close":65.82,"volume":5563126,"rsi_14":53.37,"sma_20":69.0,"sma_60":68.29,"sma_120":68.89},{"date":"2025-03-04","open":65.34,"high":66.05,"low":64.68,"close":65.28,"volume":5134804,"rsi_14":49.32,"sma_20":69.05,"sma_60":68.24,"sma_120":68.89},{"date":"2025-03-05","open":66.01,"high":66.89,"low":65.99,"close":66.71,"volume":4002026,"rsi_14":63.04,"sma_20":69.14,"sma_60":68.22,"sma_120":68.9},{"date":"2025-03-06","open":66.62,"high":66.9,"low":66.17,"close":66.2,"volume":4748722,"rsi_14":52.34,"sma_20":69.17,"sma_60":68.2,"sma_120":68.9},{"date":"2025-03-07","open":66.35,"high":66.79,"low":65.97,"close":66.73,"volume":4235869,"rsi_14":55.05,"sma_20":69.21,"sma_60":68.18,"sma_120":68.9},{"date":"2025-03-10","open":65.79,"high":65.92,"low":64.98,"close":65.32,"volume":5819801,"rsi_14":41.82,"sma_20":69.22,"sma_60":68.15,"sma_120":68.89},{"date":"2025-03-11","open":65.13,"high":65.29,"low":64.51,"close":64.92,"volume":6966709,"rsi_14":42.11,"sma_20":69.19,"sma_60":68.12,"sma_120":68.87},{"date":"2025-03-12","open":65.88,"high":66.28,"low":65.58,"close":66.12,"volume":4705436,"rsi_14":49.03,"sma_20":69.23,"sma_60":68.1,"sma_120":68.87},{"date":"2025-03-13","open":65.97,"high":66.15,"low":65.69,"close":65.87,"volume":2933969,"rsi_14":50.9,"sma_20":69.29,"sma_60":68.08,"sma_120":68.86},{"date":"2025-03-14","open":66.44,"high":66.94,"low":66.32,"close":66.9,"volume":7266232,"rsi_14":57.69,"sma_20":69.35,"sma_60":68.09,"sma_120":68.86},{"date":"2025-03-17","open":67.2,"high":67.76,"low":67.2,"close":67.61,"volume":3315500,"rsi_14":57.89,"sma_20":69.43,"sma_60":68.12,"sma_120":68.86},{"date":"2025-03-18","open":67.21,"high":67.57,"low":66.98,"close":67.42,"volume":3352295,"rsi_14":56.62,"sma_20":69.47,"sma_60":68.17,"sma_120":68.85},{"date":"2025-03-19","open":67.53,"high":68.35,"low":67.48,"close":68.19,"volume":3473227,"rsi_14":62.59,"sma_20":69.58,"sma_60":68.27,"sma_120":68.85},{"date":"2025-03-20","open":67.3,"high":67.85,"low":67.29,"close":67.83,"volume":2640384,"rsi_14":63.48,"sma_20":69.66,"sma_60":68.35,"sma_120":68.86},{"date":"2025-03-21","open":67.67,"high":67.92,"low":67.57,"close":67.84,"volume":3482127,"rsi_14":60.77,"sma_20":69.77,"sma_60":68.43,"sma_120":68.84},{"date":"2025-03-24","open":67.63,"high":67.72,"low":67.47,"close":67.68,"volume":3396853,"rsi_14":63.41,"sma_20":69.89,"sma_60":68.51,"sma_120":68.84},{"date":"2025-03-25","open":67.8,"high":68.22,"low":67.68,"close":68.17,"volume":12540278,"rsi_14":59.07,"sma_20":70.0,"sma_60":68.6,"sma_120":68.84},{"date":"2025-03-26","open":67.69,"high":67.77,"low":67.22,"close":67.29,"volume":8323211,"rsi_14":56.46,"sma_20":70.06,"sma_60":68.66,"sma_120":68.84},{"date":"2025-03-27","open":67.27,"high":67.37,"low":67.06,"close":67.19,"volume":4608563,"rsi_14":52.87,"sma_20":70.15,"sma_60":68.71,"sma_120":68.83},{"date":"2025-03-28","open":65.96,"high":66.19,"low":65.6,"close":65.83,"volume":7782264,"rsi_14":53.25,"sma_20":70.18,"sma_60":68.74,"sma_120":68.82},{"date":"2025-03-31","open":64.89,"high":65.37,"low":64.57,"close":65.2,"volume":4204581,"rsi_14":51.76,"sma_20":70.15,"sma_60":68.76,"sma_120":68.79},{"date":"2025-04-01","open":64.51,"high":65.05,"low":64.2,"close":64.86,"volume":4730951,"rsi_14":41.36,"sma_20":70.13,"sma_60":68.78,"sma_120":68.77},{"date":"2025-04-02","open":64.04,"high":64.92,"low":64.02,"close":64.88,"volume":3999180,"rsi_14":42.97,"sma_20":70.03,"sma_60":68.8,"sma_120":68.74},{"date":"2025-04-03","open":62.86,"high":63.17,"low":62.02,"close":62.21,"volume":9542644,"rsi_14":22.92,"sma_20":69.82,"sma_60":68.77,"sma_120":68.7},{"date":"2025-04-04","open":60.0,"high":60.24,"low":58.34,"close":58.5,"volume":15532650,"rsi_14":10.99,"sma_20":69.39,"sma_60":68.67,"sma_120":68.62},{"date":"2025-04-07","open":57.23,"high":60.05,"low":56.91,"close":58.32,"volume":19735340,"rsi_14":11.0,"sma_20":69.02,"sma_60":68.57,"sma_120":68.54},{"date":"2025-04-08","open":61.19,"high":61.28,"low":58.03,"close":58.63,"volume":13116011,"rsi_14":7.38,"sma_20":68.69,"sma_60":68.51,"sma_120":68.46},{"date":"2025-04-09","open":58.34,"high":63.23,"low":58.09,"close":63.09,"volume":18189338,"rsi_14":34.53,"sma_20":68.53,"sma_60":68.53,"sma_120":68.43},{"date":"2025-04-10","open":61.71,"high":61.85,"low":59.65,"close":61.07,"volume":11273664,"rsi_14":30.48,"sma_20":68.28,"sma_60":68.51,"sma_120":68.38},{"date":"2025-04-11","open":61.38,"high":62.67,"low":61.17,"close":62.6,"volume":6951810,"rsi_14":36.39,"sma_20":68.05,"sma_60":68.5,"sma_120":68.35},{"date":"2025-04-14","open":63.37,"high":63.94,"low":63.11,"close":63.62,"volume":5196246,"rsi_14":38.18,"sma_20":67.84,"sma_60":68.52,"sma_120":68.32},{"date":"2025-04-15","open":63.94,"high":64.43,"low":63.92,"close":64.14,"volume":3788707,"rsi_14":41.65,"sma_20":67.67,"sma_60":68.54,"sma_120":68.31},{"date":"2025-04-16","open":63.91,"high":64.19,"low":63.25,"close":63.51,"volume":7811682,"rsi_14":40.51,"sma_20":67.42,"sma_60":68.53,"sma_120":68.3},{"date":"2025-04-17","open":64.8,"high":65.21,"low":64.71,"close":64.74,"volume":4224167,"rsi_14":47.16,"sma_20":67.26,"sma_60":68.55,"sma_120":68.31},{"date":"2025-04-21","open":64.95,"high":65.0,"low":64.15,"close":64.59,"volume":4567801,"rsi_14":48.38,"sma_20":67.09,"sma_60":68.55,"sma_120":68.31},{"date":"2025-04-22","open":65.67,"high":66.2,"low":65.62,"close":65.88,"volume":3457905,"rsi_14":52.58,"sma_20":67.0,"sma_60":68.56,"sma_120":68.33},{"date":"2025-04-23","open":66.53,"high":66.87,"low":65.93,"close":66.08,"volume":4085873,"rsi_14":53.01,"sma_20":66.89,"sma_60":68.59,"sma_120":68.35},{"date":"2025-04-24","open":66.12,"high":66.84,"low":66.03,"close":66.84,"volume":2697032,"rsi_14":62.88,"sma_20":66.86,"sma_60":68.62,"sma_120":68.36},{"date":"2025-04-25","open":66.77,"high":67.32,"low":66.62,"close":67.3,"volume":3110138,"rsi_14":79.87,"sma_20":66.87,"sma_60":68.67,"sma_120":68.38},{"date":"2025-04-28","open":67.65,"high":68.34,"low":67.6,"close":68.23,"volume":4233947,"rsi_14":82.0,"sma_20":66.99,"sma_60":68.71,"sma_120":68.41},{"date":"2025-04-29","open":68.17,"high":68.62,"low":68.04,"close":68.49,"volume":3204661,"rsi_14":81.95,"sma_20":67.17,"sma_60":68.77,"sma_120":68.45},{"date":"2025-04-30","open":67.36,"high":68.12,"low":67.11,"close":67.93,"volume":5619263,"rsi_14":70.98,"sma_20":67.33,"sma_60":68.84,"sma_120":68.47},{"date":"2025-05-01","open":67.9,"high":68.11,"low":67.67,"close":67.68,"volume":2985744,"rsi_14":83.84,"sma_20":67.48,"sma_60":68.88,"sma_120":68.49},{"date":"2025-05-02","open":68.11,"high":68.49,"low":68.0,"close":68.37,"volume":4918891,"rsi_14":82.32,"sma_20":67.8,"sma_60":68.93,"sma_120":68.51},{"date":"2025-05-05","open":68.78,"high":68.98,"low":68.67,"close":68.84,"volume":2882774,"rsi_14":81.16,"sma_20":68.35,"sma_60":68.98,"sma_120":68.53},{"date":"2025-05-06","open":68.76,"high":69.13,"low":68.76,"close":68.88,"volume":3265337,"rsi_14":80.02,"sma_20":68.9,"sma_60":69.05,"sma_120":68.56},{"date":"2025-05-07","open":68.41,"high":68.73,"low":68.26,"close":68.45,"volume":4633253,"rsi_14":82.1,"sma_20":69.42,"sma_60":69.1,"sma_120":68.58},{"date":"2025-05-08","open":68.51,"high":68.78,"low":68.28,"close":68.31,"volume":3117927,"rsi_14":77.01,"sma_20":69.69,"sma_60":69.15,"sma_120":68.61},{"date":"2025-05-09","open":68.78,"high":68.78,"low":68.23,"close":68.48,"volume":2150814,"rsi_14":79.26,"sma_20":70.08,"sma_60":69.22,"sma_120":68.64},{"date":"2025-05-12","open":68.91,"high":69.26,"low":68.72,"close":69.23,"volume":3030845,"rsi_14":77.45,"sma_20":70.43,"sma_60":69.28,"sma_120":68.68},{"date":"2025-05-13","open":68.39,"high":68.93,"low":68.34,"close":68.71,"volume":3858871,"rsi_14":70.46,"sma_20":70.7,"sma_60":69.33,"sma_120":68.72},{"date":"2025-05-14","open":68.83,"high":68.87,"low":67.82,"close":67.95,"volume":17474875,"rsi_14":58.64,"sma_20":70.9,"sma_60":69.35,"sma_120":68.75},{"date":"2025-05-15","open":68.52,"high":68.79,"low":68.38,"close":68.76,"volume":4360432,"rsi_14":60.73,"sma_20":71.17,"sma_60":69.39,"sma_120":68.79},{"date":"2025-05-16","open":68.76,"high":68.98,"low":68.61,"close":68.94,"volume":1920055,"rsi_14":55.91,"sma_20":71.39,"sma_60":69.44,"sma_120":68.83},{"date":"2025-05-19","open":68.47,"high":69.03,"low":68.44,"close":69.02,"volume":3200856,"rsi_14":54.47,"sma_20":71.63,"sma_60":69.5,"sma_120":68.88},{"date":"2025-05-20","open":69.27,"high":69.45,"low":69.21,"close":69.42,"volume":3722394,"rsi_14":63.04,"sma_20":71.81,"sma_60":69.57,"sma_120":68.92},{"date":"2025-05-21","open":69.19,"high":69.52,"low":68.76,"close":68.77,"volume":5208961,"rsi_14":58.91,"sma_20":71.96,"sma_60":69.61,"sma_120":68.95},{"date":"2025-05-22","open":68.67,"high":68.99,"low":68.59,"close":68.83,"volume":2797296,"rsi_14":54.18,"sma_20":72.06,"sma_60":69.66,"sma_120":68.99},{"date":"2025-05-23","open":68.77,"high":69.56,"low":68.77,"close":69.45,"volume":8336325,"rsi_14":55.42,"sma_20":72.17,"sma_60":69.73,"sma_120":69.03},{"date":"2025-05-27","open":70.87,"high":71.3,"low":70.73,"close":71.28,"volume":6062666,"rsi_14":66.2,"sma_20":72.33,"sma_60":69.84,"sma_120":69.07},{"date":"2025-05-28","open":70.18,"high":70.22,"low":69.91,"close":70.0,"volume":5543942,"rsi_14":59.4,"sma_20":72.41,"sma_60":69.91,"sma_120":69.1},{"date":"2025-05-29","open":70.4,"high":70.42,"low":69.99,"close":70.4,"volume":3182222,"rsi_14":62.3,"sma_20":72.54,"sma_60":70.0,"sma_120":69.12},{"date":"2025-05-30","open":70.48,"high":70.56,"low":69.93,"close":70.49,"volume":5838952,"rsi_14":61.92,"sma_20":72.69,"sma_60":70.07,"sma_120":69.14},{"date":"2025-06-02","open":70.78,"high":71.37,"low":70.51,"close":71.36,"volume":6737768,"rsi_14":62.47,"sma_20":72.85,"sma_60":70.16,"sma_120":69.18},{"date":"2025-06-03","open":70.58,"high":70.65,"low":70.32,"close":70.5,"volume":3350696,"rsi_14":60.06,"sma_20":72.93,"sma_60":70.22,"sma_120":69.2},{"date":"2025-06-04","open":70.3,"high":70.66,"low":70.22,"close":70.45,"volume":5388432,"rsi_14":65.31,"sma_20":73.02,"sma_60":70.31,"sma_120":69.23},{"date":"2025-06-05","open":69.94,"high":69.99,"low":69.61,"close":69.8,"volume":5196953,"rsi_14":56.47,"sma_20":73.09,"sma_60":70.4,"sma_120":69.26},{"date":"2025-06-06","open":70.28,"high":70.37,"low":70.03,"close":70.2,"volume":3500422,"rsi_14":57.67,"sma_20":73.19,"sma_60":70.47,"sma_120":69.28},{"date":"2025-06-09","open":70.38,"high":70.5,"low":70.27,"close":70.31,"volume":3937883,"rsi_14":57.82,"sma_20":73.28,"sma_60":70.55,"sma_120":69.31},{"date":"2025-06-10","open":70.39,"high":70.39,"low":70.04,"close":70.26,"volume":3281031,"rsi_14":55.34,"sma_20":73.34,"sma_60":70.61,"sma_120":69.35},{"date":"2025-06-11","open":70.32,"high":70.45,"low":70.04,"close":70.06,"volume":3675429,"rsi_14":58.65,"sma_20":73.41,"sma_60":70.65,"sma_120":69.39},{"date":"2025-06-12","open":70.51,"high":70.67,"low":70.43,"close":70.58,"volume":2871310,"rsi_14":61.03,"sma_20":73.55,"sma_60":70.7,"sma_120":69.44},{"date":"2025-06-13","open":69.9,"high":70.32,"low":69.83,"close":70.0,"volume":3509624,"rsi_14":53.44,"sma_20":73.61,"sma_60":70.74,"sma_120":69.5},{"date":"2025-06-16","open":70.32,"high":70.69,"low":70.08,"close":70.13,"volume":3040775,"rsi_14":36.8,"sma_20":73.64,"sma_60":70.77,"sma_120":69.56},{"date":"2025-06-17","open":69.7,"high":69.77,"low":69.22,"close":69.3,"volume":4327707,"rsi_14":39.53,"sma_20":73.63,"sma_60":70.78,"sma_120":69.61},{"date":"2025-06-18","open":70.17,"high":70.42,"low":69.91,"close":70.03,"volume":4523054,"rsi_14":42.69,"sma_20":73.63,"sma_60":70.81,"sma_120":69.66},{"date":"2025-06-20","open":69.46,"high":69.46,"low":68.75,"close":68.8,"volume":5251017,"rsi_14":35.06,"sma_20":73.61,"sma_60":70.82,"sma_120":69.71},{"date":"2025-06-23","open":68.21,"high":69.09,"low":68.16,"close":69.05,"volume":4849455,"rsi_14":29.14,"sma_20":73.59,"sma_60":70.84,"sma_120":69.75},{"date":"2025-06-24","open":69.48,"high":69.79,"low":69.39,"close":69.74,"volume":4095856,"rsi_14":40.14,"sma_20":73.57,"sma_60":70.87,"sma_120":69.79},{"date":"2025-06-25","open":69.54,"high":69.56,"low":69.33,"close":69.45,"volume":3226226,"rsi_14":38.77,"sma_20":73.45,"sma_60":70.93,"sma_120":69.83},{"date":"2025-06-26","open":70.59,"high":70.98,"low":70.48,"close":70.92,"volume":4326433,"rsi_14":53.56,"sma_20":73.47,"sma_60":71.02,"sma_120":69.89},{"date":"2025-06-27","open":71.99,"high":72.38,"low":71.86,"close":72.17,"volume":10262559,"rsi_14":58.09,"sma_20":73.53,"sma_60":71.13,"sma_120":69.96},{"date":"2025-06-30","open":71.87,"high":71.91,"low":71.7,"close":71.88,"volume":6464268,"rsi_14":55.64,"sma_20":73.57,"sma_60":71.25,"sma_120":70.02},{"date":"2025-07-01","open":71.59,"high":71.82,"low":71.35,"close":71.35,"volume":7652638,"rsi_14":52.78,"sma_20":73.54,"sma_60":71.4,"sma_120":70.08},{"date":"2025-07-02","open":71.17,"high":71.41,"low":71.1,"close":71.39,"volume":3670427,"rsi_14":54.14,"sma_20":73.56,"sma_60":71.61,"sma_120":70.14},{"date":"2025-07-03","open":71.34,"high":71.64,"low":71.34,"close":71.52,"volume":1990415,"rsi_14":52.13,"sma_20":73.58,"sma_60":71.83,"sma_120":70.2},{"date":"2025-07-07","open":70.57,"high":70.66,"low":69.58,"close":69.81,"volume":11486022,"rsi_14":46.22,"sma_20":73.55,"sma_60":72.02,"sma_120":70.27},{"date":"2025-07-08","open":69.94,"high":70.22,"low":69.85,"close":70.17,"volume":4668104,"rsi_14":50.2,"sma_20":73.52,"sma_60":72.13,"sma_120":70.33},{"date":"2025-07-09","open":70.11,"high":70.3,"low":69.9,"close":70.27,"volume":4077741,"rsi_14":55.38,"sma_20":73.49,"sma_60":72.28,"sma_120":70.4},{"date":"2025-07-10","open":69.72,"high":69.99,"low":69.56,"close":69.93,"volume":2427719,"rsi_14":49.39,"sma_20":73.44,"sma_60":72.4,"sma_120":70.45},{"date":"2025-07-11","open":69.43,"high":69.47,"low":69.23,"close":69.37,"volume":3110761,"rsi_14":53.59,"sma_20":73.38,"sma_60":72.49,"sma_120":70.51},{"date":"2025-07-14","open":69.27,"high":69.49,"low":69.23,"close":69.42,"volume":2233562,"rsi_14":52.39,"sma_20":73.29,"sma_60":72.58,"sma_120":70.56},{"date":"2025-07-15","open":69.25,"high":69.27,"low":68.65,"close":68.73,"volume":4302518,"rsi_14":43.56,"sma_20":73.19,"sma_60":72.66,"sma_120":70.6},{"date":"2025-07-16","open":68.73,"high":69.06,"low":68.56,"close":69.05,"volume":7632856,"rsi_14":47.43,"sma_20":73.14,"sma_60":72.72,"sma_120":70.64},{"date":"2025-07-17","open":69.16,"high":69.51,"low":69.11,"close":69.4,"volume":4096277,"rsi_14":38.75,"sma_20":73.14,"sma_60":72.8,"sma_120":70.67},{"date":"2025-07-18","open":69.17,"high":69.19,"low":68.75,"close":68.85,"volume":5679228,"rsi_14":22.42,"sma_20":73.08,"sma_60":72.84,"sma_120":70.7},{"date":"2025-07-21","open":69.45,"high":69.96,"low":69.4,"close":69.61,"volume":4380139,"rsi_14":32.6,"sma_20":73.12,"sma_60":72.89,"sma_120":70.74},{"date":"2025-07-22","open":70.01,"high":70.02,"low":69.73,"close":69.97,"volume":9150675,"rsi_14":39.09,"sma_20":73.17,"sma_60":72.94,"sma_120":70.78},{"date":"2025-07-23","open":73.13,"high":73.43,"low":72.94,"close":73.33,"volume":19572542,"rsi_14":60.08,"sma_20":73.36,"sma_60":73.03,"sma_120":70.85},{"date":"2025-07-24","open":73.59,"high":73.75,"low":73.37,"close":73.39,"volume":7504516,"rsi_14":59.76,"sma_20":73.56,"sma_60":73.11,"sma_120":70.91},{"date":"2025-07-25","open":72.4,"high":72.6,"low":72.34,"close":72.56,"volume":9017884,"rsi_14":65.75,"sma_20":73.65,"sma_60":73.18,"sma_120":70.97},{"date":"2025-07-28","open":71.5,"high":71.58,"low":71.06,"close":71.2,"volume":6767808,"rsi_14":55.34,"sma_20":73.6,"sma_60":73.22,"sma_120":71.03},{"date":"2025-07-29","open":71.11,"high":71.15,"low":70.74,"close":70.81,"volume":6473676,"rsi_14":52.79,"sma_20":73.54,"sma_60":73.27,"sma_120":71.08},{"date":"2025-07-30","open":71.21,"high":71.36,"low":70.65,"close":70.9,"volume":7624858,"rsi_14":55.13,"sma_20":73.52,"sma_60":73.3,"sma_120":71.12},{"date":"2025-07-31","open":71.16,"high":71.17,"low":70.29,"close":70.56,"volume":8368163,"rsi_14":56.35,"sma_20":73.48,"sma_60":73.32,"sma_120":71.15},{"date":"2025-08-01","open":71.02,"high":71.07,"low":70.37,"close":70.99,"volume":7790785,"rsi_14":58.04,"sma_20":73.45,"sma_60":73.35,"sma_120":71.2},{"date":"2025-08-04","open":71.69,"high":72.21,"low":71.69,"close":72.16,"volume":5963559,"rsi_14":66.64,"sma_20":73.58,"sma_60":73.41,"sma_120":71.25},{"date":"2025-08-05","open":72.02,"high":72.09,"low":71.68,"close":71.91,"volume":4310036,"rsi_14":64.0,"sma_20":73.67,"sma_60":73.46,"sma_120":71.31},{"date":"2025-08-06","open":72.62,"high":73.02,"low":72.38,"close":72.87,"volume":5501593,"rsi_14":65.99,"sma_20":73.8,"sma_60":73.53,"sma_120":71.37},{"date":"2025-08-07","open":73.76,"high":73.81,"low":73.16,"close":73.43,"volume":5575650,"rsi_14":71.12,"sma_20":73.99,"sma_60":73.59,"sma_120":71.43},{"date":"2025-08-08","open":74.47,"high":74.88,"low":74.4,"close":74.69,"volume":7746951,"rsi_14":72.35,"sma_20":74.27,"sma_60":73.68,"sma_120":71.5},{"date":"2025-08-11","open":74.74,"high":74.86,"low":74.49,"close":74.55,"volume":3296457,"rsi_14":70.61,"sma_20":74.54,"sma_60":73.79,"sma_120":71.57},{"date":"2025-08-12","open":75.42,"high":76.04,"low":75.28,"close":75.93,"volume":8737725,"rsi_14":64.27,"sma_20":74.91,"sma_60":73.91,"sma_120":71.65},{"date":"2025-08-13","open":76.03,"high":76.13,"low":75.87,"close":75.97,"volume":5795622,"rsi_14":64.2,"sma_20":75.28,"sma_60":74.02,"sma_120":71.73},{"date":"2025-08-14","open":75.45,"high":75.73,"low":75.32,"close":75.52,"volume":4498868,"rsi_14":66.99,"sma_20":75.6,"sma_60":74.12,"sma_120":71.81},{"date":"2025-08-15","open":77.04,"high":77.04,"low":76.71,"close":76.82,"volume":5581968,"rsi_14":82.24,"sma_20":76.01,"sma_60":74.24,"sma_120":71.9},{"date":"2025-08-18","open":76.96,"high":77.1,"low":76.86,"close":76.96,"volume":3725727,"rsi_14":86.15,"sma_20":76.4,"sma_60":74.38,"sma_120":71.99},{"date":"2025-08-19","open":76.9,"high":76.99,"low":76.58,"close":76.69,"volume":5465035,"rsi_14":83.33,"sma_20":76.75,"sma_60":74.5,"sma_120":72.08},{"date":"2025-08-20","open":76.35,"high":76.41,"low":76.05,"close":76.33,"volume":5201941,"rsi_14":83.15,"sma_20":76.91,"sma_60":74.61,"sma_120":72.17},{"date":"2025-08-21","open":75.65,"high":75.75,"low":75.36,"close":75.43,"volume":6606198,"rsi_14":74.19,"sma_20":77.02,"sma_60":74.68,"sma_120":72.26},{"date":"2025-08-22","open":75.69,"high":76.91,"low":75.69,"close":76.69,"volume":5437296,"rsi_14":74.46,"sma_20":77.23,"sma_60":74.78,"sma_120":72.35},{"date":"2025-08-25","open":76.11,"high":76.26,"low":75.75,"close":75.76,"volume":5422143,"rsi_14":69.36,"sma_20":77.47,"sma_60":74.87,"sma_120":72.43},{"date":"2025-08-26","open":75.25,"high":75.66,"low":75.24,"close":75.64,"volume":2945564,"rsi_14":65.19,"sma_20":77.72,"sma_60":74.95,"sma_120":72.51},{"date":"2025-08-27","open":74.85,"high":75.41,"low":74.81,"close":75.36,"volume":3481756,"rsi_14":60.91,"sma_20":77.96,"sma_60":75.01,"sma_120":72.58},{"date":"2025-08-28","open":76.01,"high":76.2,"low":75.94,"close":75.99,"volume":5493560,"rsi_14":57.94,"sma_20":78.24,"sma_60":75.09,"sma_120":72.66},{"date":"2025-08-29","open":75.14,"high":75.2,"low":74.85,"close":75.02,"volume":6054033,"rsi_14":52.6,"sma_20":78.45,"sma_60":75.16,"sma_120":72.74},{"date":"2025-09-02","open":74.36,"high":74.93,"low":74.16,"close":74.9,"volume":5760944,"rsi_14":43.35,"sma_20":78.59,"sma_60":75.24,"sma_120":72.82},{"date":"2025-09-03","open":74.39,"high":74.69,"low":74.37,"close":74.69,"volume":5066955,"rsi_14":41.93,"sma_20":78.74,"sma_60":75.31,"sma_120":72.89},{"date":"2025-09-04","open":74.92,"high":75.46,"low":74.89,"close":75.46,"volume":3655291,"rsi_14":49.59,"sma_20":78.87,"sma_60":75.39,"sma_120":72.97},{"date":"2025-09-05","open":76.33,"high":76.56,"low":75.69,"close":75.89,"volume":5648004,"rsi_14":43.73,"sma_20":79.0,"sma_60":75.48,"sma_120":73.04},{"date":"2025-09-08","open":77.19,"high":77.65,"low":77.05,"close":77.59,"volume":6346497,"rsi_14":53.53,"sma_20":79.15,"sma_60":75.6,"sma_120":73.12},{"date":"2025-09-09","open":76.5,"high":76.79,"low":76.33,"close":76.73,"volume":6070700,"rsi_14":50.2,"sma_20":79.27,"sma_60":75.7,"sma_120":73.2},{"date":"2025-09-10","open":77.26,"high":77.46,"low":76.97,"close":77.02,"volume":6028108,"rsi_14":53.64,"sma_20":79.32,"sma_60":75.81,"sma_120":73.27},{"date":"2025-09-11","open":77.61,"high":78.07,"low":77.58,"close":77.94,"volume":4782018,"rsi_14":63.21,"sma_20":79.42,"sma_60":75.95,"sma_120":73.36},{"date":"2025-09-12","open":77.46,"high":77.64,"low":77.24,"close":77.4,"volume":5509422,"rsi_14":54.04,"sma_20":79.52,"sma_60":76.09,"sma_120":73.43},{"date":"2025-09-15","open":77.69,"high":78.03,"low":77.63,"close":77.97,"volume":4639452,"rsi_14":63.1,"sma_20":79.58,"sma_60":76.23,"sma_120":73.52},{"date":"2025-09-16","open":77.98,"high":78.05,"low":77.78,"close":77.97,"volume":4636816,"rsi_14":64.05,"sma_20":79.63,"sma_60":76.39,"sma_120":73.6},{"date":"2025-09-17","open":77.99,"high":78.44,"low":77.45,"close":77.79,"volume":5829457,"rsi_14":64.87,"sma_20":79.69,"sma_60":76.54,"sma_120":73.69},{"date":"2025-09-18","open":77.91,"high":78.3,"low":77.73,"close":78.1,"volume":5465435,"rsi_14":63.41,"sma_20":79.78,"sma_60":76.68,"sma_120":73.78},{"date":"2025-09-19","open":77.51,"high":77.58,"low":77.22,"close":77.43,"volume":5099558,"rsi_14":65.91,"sma_20":79.89,"sma_60":76.82,"sma_120":73.87},{"date":"2025-09-22","open":77.59,"high":77.91,"low":77.48,"close":77.87,"volume":3429098,"rsi_14":68.86,"sma_20":79.95,"sma_60":76.94,"sma_120":73.98},{"date":"2025-09-23","open":77.97,"high":78.14,"low":77.66,"close":77.72,"volume":4353365,"rsi_14":69.36,"sma_20":80.05,"sma_60":77.04,"sma_120":74.09},{"date":"2025-09-24","open":77.76,"high":77.82,"low":77.42,"close":77.49,"volume":4906028,"rsi_14":63.95,"sma_20":80.15,"sma_60":77.14,"sma_120":74.19},{"date":"2025-09-25","open":77.11,"high":77.24,"low":76.84,"close":77.11,"volume":4855950,"rsi_14":58.49,"sma_20":80.24,"sma_60":77.24,"sma_120":74.32},{"date":"2025-09-26","open":77.0,"high":77.22,"low":76.88,"close":77.09,"volume":9649880,"rsi_14":45.5,"sma_20":80.3,"sma_60":77.34,"sma_120":74.48},{"date":"2025-09-29","open":77.19,"high":77.36,"low":77.04,"close":77.16,"volume":5053588,"rsi_14":54.55,"sma_20":80.41,"sma_60":77.44,"sma_120":74.64},{"date":"2025-09-30","open":76.77,"high":76.97,"low":76.57,"close":76.87,"volume":9629289,"rsi_14":48.48,"sma_20":80.51,"sma_60":77.56,"sma_120":74.79},{"date":"2025-10-01","open":77.17,"high":77.41,"low":76.74,"close":76.87,"volume":6794769,"rsi_14":36.09,"sma_20":80.63,"sma_60":77.68,"sma_120":74.91},{"date":"2025-10-02","open":76.99,"high":77.08,"low":76.49,"close":76.82,"volume":6800982,"rsi_14":41.26,"sma_20":80.7,"sma_60":77.79,"sma_120":75.04},{"date":"2025-10-03","open":78.28,"high":78.63,"low":78.14,"close":78.38,"volume":8651754,"rsi_14":54.75,"sma_20":80.83,"sma_60":77.94,"sma_120":75.17},{"date":"2025-10-06","open":79.66,"high":80.12,"low":79.55,"close":79.81,"volume":8346517,"rsi_14":65.95,"sma_20":80.94,"sma_60":78.12,"sma_120":75.31},{"date":"2025-10-07","open":79.07,"high":79.11,"low":78.54,"close":78.55,"volume":6994422,"rsi_14":55.52,"sma_20":81.04,"sma_60":78.28,"sma_120":75.43},{"date":"2025-10-08","open":78.31,"high":78.5,"low":78.22,"close":78.35,"volume":11043435,"rsi_14":51.85,"sma_20":81.11,"sma_60":78.45,"sma_120":75.55},{"date":"2025-10-09","open":78.74,"high":78.77,"low":78.03,"close":78.16,"volume":4539821,"rsi_14":55.81,"sma_20":81.12,"sma_60":78.61,"sma_120":75.67},{"date":"2025-10-10","open":76.51,"high":76.74,"low":74.95,"close":75.1,"volume":11311861,"rsi_14":34.41,"sma_20":81.0,"sma_60":78.71,"sma_120":75.75},{"date":"2025-10-13","open":75.73,"high":76.17,"low":75.56,"close":75.99,"volume":7861596,"rsi_14":41.04,"sma_20":80.9,"sma_60":78.83,"sma_120":75.84},{"date":"2025-10-14","open":76.04,"high":77.1,"low":75.88,"close":76.71,"volume":6700866,"rsi_14":46.16,"sma_20":80.83,"sma_60":78.95,"sma_120":75.92},{"date":"2025-10-15","open":77.93,"high":78.15,"low":77.51,"close":77.91,"volume":7589028,"rsi_14":53.64,"sma_20":80.84,"sma_60":79.09,"sma_120":76.02},{"date":"2025-10-16","open":78.41,"high":78.5,"low":77.86,"close":78.16,"volume":5636303,"rsi_14":54.76,"sma_20":80.84,"sma_60":79.18,"sma_120":76.11},{"date":"2025-10-17","open":78.38,"high":78.66,"low":78.25,"close":78.59,"volume":6222293,"rsi_14":56.19,"sma_20":80.9,"sma_60":79.27,"sma_120":76.19},{"date":"2025-10-20","open":79.83,"high":80.31,"low":79.83,"close":80.07,"volume":5450864,"rsi_14":62.55,"sma_20":81.02,"sma_60":79.4,"sma_120":76.29},{"date":"2025-10-21","open":79.28,"high":79.41,"low":79.0,"close":79.14,"volume":5126791,"rsi_14":58.29,"sma_20":81.09,"sma_60":79.54,"sma_120":76.38},{"date":"2025-10-22","open":78.97,"high":79.09,"low":78.44,"close":78.76,"volume":7076378,"rsi_14":56.97,"sma_20":81.16,"sma_60":79.68,"sma_120":76.47},{"date":"2025-10-23","open":78.61,"high":78.91,"low":78.57,"close":78.8,"volume":3620433,"rsi_14":51.69,"sma_20":81.24,"sma_60":79.81,"sma_120":76.56},{"date":"2025-10-24","open":78.99,"high":79.24,"low":78.99,"close":79.07,"volume":3653247,"rsi_14":46.73,"sma_20":81.35,"sma_60":79.96,"sma_120":76.64},{"date":"2025-10-27","open":80.13,"high":80.13,"low":79.9,"close":80.06,"volume":2985745,"rsi_14":56.83,"sma_20":81.5,"sma_60":80.12,"sma_120":76.73},{"date":"2025-10-28","open":80.08,"high":80.57,"low":80.07,"close":80.44,"volume":4523249,"rsi_14":59.33,"sma_20":81.68,"sma_60":80.26,"sma_120":76.83},{"date":"2025-10-29","open":80.05,"high":80.21,"low":79.26,"close":79.77,"volume":8550189,"rsi_14":56.9,"sma_20":81.83,"sma_60":80.4,"sma_120":76.93},{"date":"2025-10-30","open":79.68,"high":80.08,"low":79.58,"close":79.75,"volume":6073718,"rsi_14":76.91,"sma_20":81.99,"sma_60":80.52,"sma_120":77.02},{"date":"2025-10-31","open":80.23,"high":80.35,"low":79.73,"close":79.98,"volume":9755498,"rsi_14":75.0,"sma_20":82.07,"sma_60":80.63,"sma_120":77.11},{"date":"2025-11-03","open":80.1,"high":80.23,"low":79.79,"close":80.16,"volume":5288161,"rsi_14":73.2,"sma_20":82.09,"sma_60":80.73,"sma_120":77.21},{"date":"2025-11-04","open":79.55,"high":79.88,"low":79.33,"close":79.39,"volume":6613755,"rsi_14":60.52,"sma_20":82.13,"sma_60":80.81,"sma_120":77.3},{"date":"2025-11-05","open":79.06,"high":79.53,"low":78.93,"close":79.36,"volume":5429609,"rsi_14":58.82,"sma_20":82.19,"sma_60":80.87,"sma_120":77.39},{"date":"2025-11-06","open":79.85,"high":79.91,"low":79.22,"close":79.51,"volume":5396031,"rsi_14":57.06,"sma_20":82.26,"sma_60":80.93,"sma_120":77.48},{"date":"2025-11-07","open":79.39,"high":79.85,"low":78.88,"close":79.83,"volume":5604501,"rsi_14":47.76,"sma_20":82.5,"sma_60":81.01,"sma_120":77.57},{"date":"2025-11-10","open":79.85,"high":80.26,"low":79.62,"close":80.2,"volume":5038368,"rsi_14":61.08,"sma_20":82.72,"sma_60":81.07,"sma_120":77.65},{"date":"2025-11-11","open":80.03,"high":80.42,"low":79.9,"close":80.27,"volume":6582671,"rsi_14":66.74,"sma_20":82.91,"sma_60":81.12,"sma_120":77.75},{"date":"2025-11-12","open":80.73,"high":81.02,"low":80.63,"close":80.83,"volume":6539016,"rsi_14":70.23,"sma_20":83.06,"sma_60":81.2,"sma_120":77.85},{"date":"2025-11-13","open":80.49,"high":80.54,"low":79.51,"close":79.56,"volume":7215645,"rsi_14":54.05,"sma_20":83.13,"sma_60":81.25,"sma_120":77.93},{"date":"2025-11-14","open":80.16,"high":80.71,"low":79.93,"close":80.49,"volume":6153942,"rsi_14":53.61,"sma_20":83.23,"sma_60":81.34,"sma_120":78.01},{"date":"2025-11-17","open":79.57,"high":79.88,"low":78.72,"close":79.04,"volume":6967744,"rsi_14":40.05,"sma_20":83.18,"sma_60":81.38,"sma_120":78.08},{"date":"2025-11-18","open":77.34,"high":77.73,"low":76.95,"close":77.42,"volume":6922399,"rsi_14":35.29,"sma_20":83.09,"sma_60":81.41,"sma_120":78.14},{"date":"2025-11-19","open":77.32,"high":77.78,"low":77.05,"close":77.32,"volume":6066068,"rsi_14":34.96,"sma_20":83.01,"sma_60":81.44,"sma_120":78.19},{"date":"2025-11-20","open":77.77,"high":77.98,"low":76.17,"close":76.18,"volume":11263141,"rsi_14":28.85,"sma_20":82.88,"sma_60":81.45,"sma_120":78.23},{"date":"2025-11-21","open":77.45,"high":78.05,"low":76.96,"close":77.81,"volume":8907886,"rsi_14":38.73,"sma_20":82.81,"sma_60":81.49,"sma_120":78.29},{"date":"2025-11-24","open":77.71,"high":78.46,"low":77.59,"close":78.34,"volume":3799808,"rsi_14":44.86,"sma_20":82.72,"sma_60":81.54,"sma_120":78.35},{"date":"2025-11-25","open":77.94,"high":78.56,"low":77.64,"close":78.51,"volume":5197012,"rsi_14":45.91,"sma_20":82.62,"sma_60":81.61,"sma_120":78.42},{"date":"2025-11-26","open":79.29,"high":79.9,"low":79.11,"close":79.8,"volume":3711406,"rsi_14":51.26,"sma_20":82.62,"sma_60":81.69,"sma_120":78.5},{"date":"2025-11-28","open":79.39,"high":79.58,"low":79.31,"close":79.56,"volume":2711789,"rsi_14":48.82,"sma_20":82.61,"sma_60":81.77,"sma_120":78.58},{"date":"2025-12-01","open":79.05,"high":79.42,"low":79.02,"close":79.1,"volume":5020911,"rsi_14":45.19,"sma_20":82.57,"sma_60":81.82,"sma_120":78.65},{"date":"2025-12-02","open":79.29,"high":79.29,"low":78.83,"close":79.04,"volume":3848351,"rsi_14":44.64,"sma_20":82.51,"sma_60":81.85,"sma_120":78.72},{"date":"2025-12-03","open":78.69,"high":79.21,"low":78.61,"close":79.17,"volume":5501541,"rsi_14":42.47,"sma_20":82.5,"sma_60":81.89,"sma_120":78.79},{"date":"2025-12-04","open":80.7,"high":80.77,"low":80.0,"close":80.14,"volume":4692430,"rsi_14":52.73,"sma_20":82.54,"sma_60":81.94,"sma_120":78.88},{"date":"2025-12-05","open":80.2,"high":80.31,"low":79.97,"close":80.22,"volume":4187221,"rsi_14":48.64,"sma_20":82.58,"sma_60":81.98,"sma_120":78.96},{"date":"2025-12-08","open":80.02,"high":80.08,"low":79.61,"close":79.73,"volume":3540723,"rsi_14":53.88,"sma_20":82.57,"sma_60":82.02,"sma_120":79.06},{"date":"2025-12-09","open":80.1,"high":80.24,"low":79.83,"close":79.85,"volume":3351168,"rsi_14":66.41,"sma_20":82.55,"sma_60":82.06,"sma_120":79.14},{"date":"2025-12-10","open":79.78,"high":80.56,"low":79.65,"close":80.42,"volume":5887635,"rsi_14":69.67,"sma_20":82.56,"sma_60":82.1,"sma_120":79.24},{"date":"2025-12-11","open":80.45,"high":80.87,"low":80.39,"close":80.72,"volume":4377906,"rsi_14":82.26,"sma_20":82.55,"sma_60":82.15,"sma_120":79.34},{"date":"2025-12-12","open":80.89,"high":80.94,"low":80.2,"close":80.51,"volume":6361733,"rsi_14":74.02,"sma_20":82.6,"sma_60":82.19,"sma_120":79.44},{"date":"2025-12-15","open":81.73,"high":81.76,"low":81.17,"close":81.34,"volume":4439301,"rsi_14":75.36,"sma_20":82.65,"sma_60":82.26,"sma_120":79.54},{"date":"2025-12-16","open":80.68,"high":80.84,"low":80.22,"close":80.42,"volume":6206017,"rsi_14":44.66,"sma_20":82.57,"sma_60":82.25,"sma_120":79.6},{"date":"2025-12-17","open":80.0,"high":80.14,"low":79.29,"close":79.32,"volume":6592781,"rsi_14":32.0,"sma_20":82.52,"sma_60":82.23,"sma_120":79.64},{"date":"2025-12-18","open":79.86,"high":80.02,"low":79.4,"close":79.55,"volume":6214791,"rsi_14":34.43,"sma_20":82.48,"sma_60":82.22,"sma_120":79.68},{"date":"2025-12-19","open":80.03,"high":80.37,"low":79.97,"close":80.15,"volume":5596108,"rsi_14":40.14,"sma_20":82.53,"sma_60":82.22,"sma_120":79.73},{"date":"2025-12-22","open":79.82,"high":80.13,"low":79.73,"close":80.03,"volume":5963107,"rsi_14":39.9,"sma_20":82.5,"sma_60":82.22,"sma_120":79.78},{"date":"2025-12-23","open":80.92,"high":81.02,"low":80.63,"close":80.71,"volume":6126645,"rsi_14":42.99,"sma_20":82.47,"sma_60":82.23,"sma_120":79.83},{"date":"2025-12-24","open":80.43,"high":80.7,"low":80.33,"close":80.57,"volume":1767593,"rsi_14":36.38,"sma_20":82.42,"sma_60":82.24,"sma_120":79.9},{"date":"2025-12-26","open":80.52,"high":80.56,"low":80.29,"close":80.54,"volume":2340271,"rsi_14":35.74,"sma_20":82.31,"sma_60":82.26,"sma_120":79.97},{"date":"2025-12-29","open":80.54,"high":80.7,"low":80.35,"close":80.66,"volume":4629350,"rsi_14":38.56,"sma_20":82.21,"sma_60":82.27,"sma_120":80.03},{"date":"2025-12-30","open":80.81,"high":80.84,"low":80.54,"close":80.55,"volume":3748915,"rsi_14":37.3,"sma_20":82.13,"sma_60":82.26,"sma_120":80.1},{"date":"2025-12-31","open":80.3,"high":80.57,"low":80.11,"close":80.31,"volume":4444987,"rsi_14":32.01,"sma_20":82.05,"sma_60":82.22,"sma_120":80.17},{"date":"2026-01-02","open":81.08,"high":81.13,"low":80.39,"close":80.9,"volume":7874021,"rsi_14":34.1,"sma_20":81.98,"sma_60":82.2,"sma_120":80.24},{"date":"2026-01-05","open":81.92,"high":82.74,"low":81.92,"close":82.69,"volume":6465725,"rsi_14":45.92,"sma_20":81.96,"sma_60":82.23,"sma_120":80.34},{"date":"2026-01-06","open":82.7,"high":82.83,"low":82.46,"close":82.63,"volume":9209118,"rsi_14":40.87,"sma_20":81.93,"sma_60":82.25,"sma_120":80.43},{"date":"2026-01-07","open":82.68,"high":82.7,"low":82.34,"close":82.48,"volume":6011471,"rsi_14":67.28,"sma_20":81.91,"sma_60":82.33,"sma_120":80.52},{"date":"2026-01-08","open":82.13,"high":82.47,"low":82.08,"close":82.42,"volume":5791159,"rsi_14":81.58,"sma_20":81.89,"sma_60":82.39,"sma_120":80.61},{"date":"2026-01-09","open":83.69,"high":84.47,"low":83.62,"close":84.16,"volume":7885495,"rsi_14":85.91,"sma_20":81.93,"sma_60":82.46,"sma_120":80.71},{"date":"2026-01-12","open":84.5,"high":84.85,"low":84.48,"close":84.84,"volume":6171009,"rsi_14":86.06,"sma_20":81.98,"sma_60":82.53,"sma_120":80.81},{"date":"2026-01-13","open":84.25,"high":84.34,"low":83.84,"close":84.0,"volume":5177347,"rsi_14":77.52,"sma_20":82.0,"sma_60":82.58,"sma_120":80.88},{"date":"2026-01-14","open":84.63,"high":84.89,"low":84.46,"close":84.59,"volume":7045965,"rsi_14":77.23,"sma_20":82.01,"sma_60":82.63,"sma_120":80.95},{"date":"2026-01-15","open":85.44,"high":85.54,"low":84.94,"close":84.97,"volume":5601606,"rsi_14":79.86,"sma_20":82.24,"sma_60":82.66,"sma_120":81.03},{"date":"2026-01-16","open":85.09,"high":85.15,"low":84.81,"close":85.03,"volume":4181218,"rsi_14":80.35,"sma_20":82.53,"sma_60":82.71,"sma_120":81.12},{"date":"2026-01-20","open":83.39,"high":83.87,"low":83.16,"close":83.28,"volume":9359281,"rsi_14":64.5,"sma_20":82.71,"sma_60":82.74,"sma_120":81.21},{"date":"2026-01-21","open":83.76,"high":84.55,"low":83.6,"close":84.33,"volume":12139332,"rsi_14":68.96,"sma_20":82.92,"sma_60":82.78,"sma_120":81.3},{"date":"2026-01-22","open":84.4,"high":84.61,"low":84.22,"close":84.41,"volume":5129808,"rsi_14":70.89,"sma_20":83.14,"sma_60":82.82,"sma_120":81.39},{"date":"2026-01-23","open":83.62,"high":84.37,"low":83.5,"close":84.11,"volume":13051000,"rsi_14":66.88,"sma_20":83.31,"sma_60":82.84,"sma_120":81.48},{"date":"2026-01-26","open":84.67,"high":84.81,"low":84.17,"close":84.18,"volume":12120800,"rsi_14":59.57,"sma_20":83.5,"sma_60":82.85,"sma_120":81.55},{"date":"2026-01-27","open":85.02,"high":85.51,"low":84.99,"close":85.39,"volume":14767500,"rsi_14":65.41,"sma_20":83.74,"sma_60":82.89,"sma_120":81.64},{"date":"2026-01-28","open":84.61,"high":84.82,"low":84.34,"close":84.76,"volume":9157700,"rsi_14":62.09,"sma_20":83.95,"sma_60":82.92,"sma_120":81.72},{"date":"2026-01-29","open":85.67,"high":85.85,"low":84.39,"close":85.63,"volume":13444000,"rsi_14":65.69,"sma_20":84.2,"sma_60":82.97,"sma_120":81.8},{"date":"2026-01-30","open":85.51,"high":85.71,"low":84.95,"close":85.27,"volume":7254100,"rsi_14":56.23,"sma_20":84.45,"sma_60":83.0,"sma_120":81.87},{"date":"2026-02-02","open":84.88,"high":85.55,"low":84.63,"close":85.43,"volume":7060300,"rsi_14":53.57,"sma_20":84.68,"sma_60":83.05,"sma_120":81.93},{"date":"2026-02-03","open":85.86,"high":86.28,"low":85.46,"close":86.22,"volume":12779800,"rsi_14":63.35,"sma_20":84.86,"sma_60":83.12,"sma_120":81.99},{"date":"2026-02-04","open":87.21,"high":87.77,"low":86.73,"close":87.03,"volume":11696700,"rsi_14":64.29,"sma_20":85.08,"sma_60":83.19,"sma_120":82.06},{"date":"2026-02-05","open":85.87,"high":86.3,"low":85.56,"close":85.64,"volume":9245200,"rsi_14":53.55,"sma_20":85.24,"sma_60":83.24,"sma_120":82.12},{"date":"2026-02-06","open":88.3,"high":89.0,"low":88.11,"close":88.93,"volume":7409000,"rsi_14":65.29,"sma_20":85.56,"sma_60":83.34,"sma_120":82.2},{"date":"2026-02-09","open":89.82,"high":91.0,"low":89.72,"close":90.81,"volume":9877554,"rsi_14":81.72,"sma_20":83.65,"sma_60":82.95,"sma_120":81.53},{"date":"2026-02-10","open":92.76,"high":93.06,"low":92.48,"close":92.61,"volume":21581583,"rsi_14":81.73,"sma_20":84.26,"sma_60":83.1,"sma_120":81.68},{"date":"2026-02-11","open":93.38,"high":93.71,"low":92.73,"close":93.47,"volume":12169233,"rsi_14":82.98,"sma_20":84.91,"sma_60":83.28,"sma_120":81.84},{"date":"2026-02-12","open":93.5,"high":93.78,"low":92.65,"close":92.88,"volume":10269692,"rsi_14":80.83,"sma_20":85.52,"sma_60":83.45,"sma_120":81.98},{"date":"2026-02-13","open":93.16,"high":93.44,"low":92.42,"close":93.35,"volume":11219185,"rsi_14":81.64,"sma_20":86.16,"sma_60":83.62,"sma_120":82.13},{"date":"2026-02-17","open":90.97,"high":91.58,"low":90.39,"close":91.38,"volume":21711239,"rsi_14":70.63,"sma_20":86.72,"sma_60":83.76,"sma_120":82.24},{"date":"2026-02-18","open":91.06,"high":91.53,"low":90.79,"close":90.9,"volume":9336300,"rsi_14":69.51,"sma_20":88.3,"sma_60":84.5,"sma_120":82.97},{"date":"2026-02-19","open":90.35,"high":90.74,"low":90.19,"close":90.72,"volume":10448700,"rsi_14":66.91,"sma_20":88.62,"sma_60":84.69,"sma_120":83.07},{"date":"2026-02-20","open":89.92,"high":91.08,"low":89.85,"close":90.99,"volume":10905671,"rsi_14":69.15,"sma_20":88.95,"sma_60":84.87,"sma_120":83.18},{"date":"2026-02-23","open":91.15,"high":91.6,"low":90.7,"close":90.91,"volume":7862000,"rsi_14":68.43,"sma_20":89.3,"sma_60":85.03,"sma_120":83.28},{"date":"2026-02-24","open":90.01,"high":90.96,"low":89.9,"close":90.75,"volume":8781798,"rsi_14":70.23,"sma_20":87.63,"sma_60":84.04,"sma_120":82.46},{"date":"2026-02-25","open":91.54,"high":92.07,"low":91.4,"close":91.95,"volume":6043712,"rsi_14":71.31,"sma_20":88.1,"sma_60":84.2,"sma_120":82.57},{"date":"2026-02-26","open":92.13,"high":92.26,"low":91.47,"close":91.99,"volume":6759097,"rsi_14":70.73,"sma_20":88.58,"sma_60":84.35,"sma_120":82.68},{"date":"2026-02-27","open":92.18,"high":92.32,"low":91.76,"close":91.88,"volume":7723468,"rsi_14":70.07,"sma_20":89.05,"sma_60":84.5,"sma_120":82.78},{"date":"2026-03-02","open":88.94,"high":89.94,"low":88.71,"close":89.72,"volume":16257745,"rsi_14":68.49,"sma_20":89.33,"sma_60":84.61,"sma_120":82.87},{"date":"2026-03-03","open":84.17,"high":86.65,"low":83.38,"close":86.37,"volume":29718124,"rsi_14":55.27,"sma_20":89.41,"sma_60":84.65,"sma_120":82.92},{"date":"2026-03-04","open":87.22,"high":88.24,"low":86.62,"close":88.12,"volume":14240801,"rsi_14":58.71,"sma_20":89.62,"sma_60":84.74,"sma_120":83.0},{"date":"2026-03-05","open":86.01,"high":86.38,"low":84.47,"close":85.43,"volume":18362579,"rsi_14":34.71,"sma_20":89.66,"sma_60":84.77,"sma_120":83.06},{"date":"2026-03-06","open":83.93,"high":84.75,"low":83.67,"close":84.32,"volume":11412136,"rsi_14":25.46,"sma_20":89.63,"sma_60":84.81,"sma_120":83.1},{"date":"2026-03-09","open":83.22,"high":85.37,"low":82.44,"close":85.19,"volume":20291444,"rsi_14":25.67,"sma_20":89.64,"sma_60":84.89,"sma_120":83.15},{"date":"2026-03-10","open":86.05,"high":87.67,"low":85.4,"close":86.0,"volume":12724962,"rsi_14":29.96,"sma_20":89.77,"sma_60":84.99,"sma_120":83.21},{"date":"2026-03-11","open":84.9,"high":85.7,"low":84.52,"close":85.28,"volume":8068227,"rsi_14":26.79,"sma_20":89.82,"sma_60":85.09,"sma_120":83.27},{"date":"2026-03-12","open":84.26,"high":84.48,"low":83.32,"close":83.74,"volume":13351835,"rsi_14":27.46,"sma_20":89.79,"sma_60":85.14,"sma_120":83.31},{"date":"2026-03-13","open":84.08,"high":84.34,"low":82.77,"close":82.92,"volume":10036491,"rsi_14":26.79,"sma_20":89.39,"sma_60":85.17,"sma_120":83.36},{"date":"2026-03-16","open":84.13,"high":84.87,"low":84.07,"close":84.62,"volume":6784671,"rsi_14":33.76,"sma_20":88.99,"sma_60":85.22,"sma_120":83.41},{"date":"2026-03-17","open":85.12,"high":85.19,"low":84.41,"close":84.63,"volume":5197758,"rsi_14":29.25,"sma_20":88.55,"sma_60":85.25,"sma_120":83.47},{"date":"2026-03-18","open":84.25,"high":84.68,"low":83.6,"close":83.7,"volume":8642605,"rsi_14":27.64,"sma_20":88.09,"sma_60":85.27,"sma_120":83.52},{"date":"2026-03-19","open":81.82,"high":84.03,"low":81.7,"close":83.63,"volume":8664700,"rsi_14":27.69,"sma_20":87.6,"sma_60":85.3,"sma_120":83.56},{"date":"2026-03-20","open":83.43,"high":83.47,"low":80.42,"close":80.77,"volume":19746929,"rsi_14":26.69,"sma_20":87.06,"sma_60":85.28,"sma_120":83.56},{"date":"2026-03-23","open":83.13,"high":84.15,"low":82.29,"close":83.11,"volume":17234519,"rsi_14":40.96,"sma_20":86.67,"sma_60":85.29,"sma_120":83.59},{"date":"2026-03-24","open":82.46,"high":83.43,"low":82.19,"close":82.84,"volume":7210280,"rsi_14":34.23,"sma_20":86.27,"sma_60":85.29,"sma_120":83.62},{"date":"2026-03-25","open":84.52,"high":84.79,"low":83.9,"close":84.3,"volume":7553473,"rsi_14":46.5,"sma_20":85.89,"sma_60":85.3,"sma_120":83.64},{"date":"2026-03-26","open":83.2,"high":83.83,"low":82.22,"close":82.27,"volume":5882961,"rsi_14":43.8,"sma_20":85.4,"sma_60":85.3,"sma_120":83.66},{"date":"2026-03-27","open":81.75,"high":82.09,"low":80.76,"close":81.0,"volume":14066609,"rsi_14":37.44,"sma_20":84.85,"sma_60":85.27,"sma_120":83.66},{"date":"2026-03-30","open":82.21,"high":82.31,"low":80.92,"close":81.09,"volume":11806522,"rsi_14":34.86,"sma_20":84.42,"sma_60":85.23,"sma_120":83.66},{"date":"2026-03-31","open":82.01,"high":84.04,"low":81.73,"close":83.99,"volume":12647231,"rsi_14":46.35,"sma_20":84.29,"sma_60":85.23,"sma_120":83.69},{"date":"2026-04-01","open":86.2,"high":86.9,"low":85.81,"close":86.02,"volume":14766012,"rsi_14":56.08,"sma_20":84.19,"sma_60":85.27,"sma_120":83.73},{"date":"2026-04-02","open":83.54,"high":85.39,"low":83.3,"close":84.84,"volume":6422091,"rsi_14":55.04,"sma_20":84.16,"sma_60":85.28,"sma_120":83.77},{"date":"2026-04-06","open":84.6,"high":85.3,"low":84.6,"close":85.12,"volume":3819823,"rsi_14":51.38,"sma_20":84.2,"sma_60":85.36,"sma_120":83.8},{"date":"2026-04-07","open":84.43,"high":85.25,"low":83.38,"close":85.06,"volume":17552101,"rsi_14":51.26,"sma_20":84.19,"sma_60":85.45,"sma_120":83.84},{"date":"2026-04-08","open":89.34,"high":89.51,"low":88.36,"close":88.94,"volume":14590358,"rsi_14":62.64,"sma_20":84.34,"sma_60":85.61,"sma_120":83.91},{"date":"2026-04-09","open":86.83,"high":88.3,"low":86.53,"close":87.75,"volume":7396190,"rsi_14":59.4,"sma_20":84.46,"sma_60":85.74,"sma_120":83.98},{"date":"2026-04-10","open":87.71,"high":87.91,"low":87.32,"close":87.66,"volume":4469813,"rsi_14":68.15,"sma_20":84.66,"sma_60":85.86,"sma_120":84.04},{"date":"2026-04-13","open":86.32,"high":87.93,"low":86.14,"close":87.88,"volume":9482435,"rsi_14":64.06,"sma_20":84.91,"sma_60":85.98,"sma_120":84.11},{"date":"2026-04-14","open":88.22,"high":89.12,"low":88.19,"close":88.94,"volume":9458069,"rsi_14":67.19,"sma_20":85.13,"sma_60":86.12,"sma_120":84.18},{"date":"2026-04-15","open":88.44,"high":88.69,"low":88.21,"close":88.6,"volume":3739941,"rsi_14":62.93,"sma_20":85.33,"sma_60":86.26,"sma_120":84.26},{"date":"2026-04-16","open":89.17,"high":89.2,"low":88.61,"close":88.94,"volume":3630075,"rsi_14":72.33,"sma_20":85.59,"sma_60":86.4,"sma_120":84.33},{"date":"2026-04-17","open":89.55,"high":90.54,"low":89.38,"close":89.71,"volume":5913819,"rsi_14":80.19,"sma_20":85.9,"sma_60":86.55,"sma_120":84.4},{"date":"2026-04-20","open":88.8,"high":88.99,"low":88.34,"close":88.86,"volume":5479128,"rsi_14":75.67,"sma_20":86.3,"sma_60":86.7,"sma_120":84.46},{"date":"2026-04-21","open":87.71,"high":87.96,"low":86.53,"close":86.68,"volume":8155037,"rsi_14":59.37,"sma_20":86.48,"sma_60":86.79,"sma_120":84.5},{"date":"2026-04-22","open":87.24,"high":87.36,"low":86.92,"close":87.3,"volume":3590504,"rsi_14":54.88,"sma_20":86.71,"sma_60":86.87,"sma_120":84.55},{"date":"2026-04-23","open":87.03,"high":87.33,"low":85.66,"close":86.61,"volume":5174786,"rsi_14":57.1,"sma_20":86.82,"sma_60":86.94,"sma_120":84.59},{"date":"2026-04-24","open":86.47,"high":87.08,"low":86.21,"close":86.86,"volume":5262602,"rsi_14":56.98,"sma_20":87.05,"sma_60":87.01,"sma_120":84.67},{"date":"2026-04-27","open":87.56,"high":87.89,"low":87.09,"close":87.22,"volume":4086341,"rsi_14":58.35,"sma_20":87.36,"sma_60":87.09,"sma_120":84.74},{"date":"2026-04-28","open":87.45,"high":87.55,"low":86.85,"close":87.1,"volume":5663824,"rsi_14":39.89,"sma_20":87.67,"sma_60":87.14,"sma_120":84.8},{"date":"2026-04-29","open":86.7,"high":86.8,"low":85.95,"close":86.35,"volume":5281567,"rsi_14":41.92,"sma_20":87.79,"sma_60":87.16,"sma_120":84.85},{"date":"2026-04-30","open":87.88,"high":88.83,"low":87.45,"close":88.63,"volume":12083603,"rsi_14":54.5,"sma_20":87.92,"sma_60":87.24,"sma_120":84.91},{"date":"2026-05-01","open":87.74,"high":88.4,"low":87.44,"close":87.83,"volume":5435578,"rsi_14":49.65,"sma_20":88.07,"sma_60":87.3,"sma_120":84.96},{"date":"2026-05-04","open":88.09,"high":88.48,"low":87.31,"close":87.65,"volume":4303998,"rsi_14":43.92,"sma_20":88.19,"sma_60":87.34,"sma_120":85.0},{"date":"2026-05-05","open":88.13,"high":88.82,"low":88.01,"close":88.79,"volume":4866021,"rsi_14":50.79,"sma_20":88.38,"sma_60":87.4,"sma_120":85.06},{"date":"2026-05-06","open":90.93,"high":91.41,"low":90.74,"close":91.19,"volume":5400012,"rsi_14":58.44,"sma_20":88.5,"sma_60":87.54,"sma_120":85.14},{"date":"2026-05-07","open":91.29,"high":91.48,"low":90.32,"close":90.51,"volume":6926130,"rsi_14":52.99,"sma_20":88.63,"sma_60":87.64,"sma_120":85.21},{"date":"2026-05-08","open":91.71,"high":91.96,"low":91.33,"close":91.73,"volume":4426291,"rsi_14":60.61,"sma_20":88.84,"sma_60":87.76,"sma_120":85.29},{"date":"2026-05-11","open":91.59,"high":91.99,"low":91.54,"close":91.77,"volume":4372678,"rsi_14":72.13,"sma_20":89.03,"sma_60":87.78,"sma_120":85.36},{"date":"2026-05-12","open":91.53,"high":91.77,"low":90.88,"close":91.57,"volume":6548270,"rsi_14":69.39,"sma_20":89.17,"sma_60":87.76,"sma_120":85.43},{"date":"2026-05-13","open":92.2,"high":92.78,"low":92.06,"close":92.6,"volume":5348340,"rsi_14":76.22,"sma_20":89.37,"sma_60":87.75,"sma_120":85.51},{"date":"2026-05-14","open":91.88,"high":92.0,"low":91.48,"close":91.57,"volume":7047521,"rsi_14":69.53,"sma_20":89.5,"sma_60":87.73,"sma_120":85.59},{"date":"2026-05-15","open":90.61,"high":90.93,"low":90.31,"close":90.59,"volume":5272000,"rsi_14":63.13,"sma_20":89.54,"sma_60":87.68,"sma_120":85.65},{"date":"2026-05-18","open":90.55,"high":90.79,"low":89.75,"close":90.44,"volume":8364350,"rsi_14":63.13,"sma_20":89.62,"sma_60":87.66,"sma_120":85.71},{"date":"2026-05-19","open":89.51,"high":90.4,"low":89.26,"close":89.81,"volume":4772822,"rsi_14":63.62,"sma_20":89.78,"sma_60":87.64,"sma_120":85.77},{"date":"2026-05-20","open":89.19,"high":90.75,"low":89.12,"close":90.73,"volume":6130548,"rsi_14":59.18,"sma_20":89.95,"sma_60":87.64,"sma_120":85.84},{"date":"2026-05-21","open":89.7,"high":91.13,"low":89.48,"close":90.89,"volume":5616939,"rsi_14":64.2,"sma_20":90.17,"sma_60":87.63,"sma_120":85.91},{"date":"2026-05-22","open":90.94,"high":91.61,"low":90.81,"close":91.12,"volume":4032629,"rsi_14":66.08,"sma_20":90.38,"sma_60":87.61,"sma_120":85.98},{"date":"2026-05-26","open":92.49,"high":92.73,"low":92.21,"close":92.41,"volume":4636808,"rsi_14":66.64,"sma_20":90.65,"sma_60":87.62,"sma_120":86.06},{"date":"2026-05-27","open":91.7,"high":91.93,"low":91.44,"close":91.8,"volume":4245335,"rsi_14":53.31,"sma_20":90.88,"sma_60":87.65,"sma_120":86.13},{"date":"2026-05-28","open":91.37,"high":92.48,"low":91.3,"close":92.21,"volume":4527726,"rsi_14":59.57,"sma_20":91.17,"sma_60":87.75,"sma_120":86.2},{"date":"2026-05-29","open":92.45,"high":92.88,"low":92.11,"close":92.47,"volume":5203989,"rsi_14":54.59,"sma_20":91.37,"sma_60":87.82,"sma_120":86.28},{"date":"2026-06-01","open":92.28,"high":92.86,"low":91.27,"close":92.44,"volume":9666643,"rsi_14":54.21,"sma_20":91.6,"sma_60":87.94,"sma_120":86.36},{"date":"2026-06-02","open":92.12,"high":93.1,"low":92.11,"close":93.08,"volume":4434636,"rsi_14":59.05,"sma_20":91.87,"sma_60":88.09,"sma_120":86.45},{"date":"2026-06-03","open":93.75,"high":93.75,"low":93.29,"close":93.44,"volume":5961242,"rsi_14":55.44,"sma_20":92.11,"sma_60":88.23,"sma_120":86.56},{"date":"2026-06-04","open":93.35,"high":93.7,"low":92.91,"close":93.63,"volume":3536795,"rsi_14":64.97,"sma_20":92.23,"sma_60":88.35,"sma_120":86.67},{"date":"2026-06-05","open":92.64,"high":92.72,"low":90.06,"close":90.24,"volume":11554083,"rsi_14":48.28,"sma_20":92.22,"sma_60":88.44,"sma_120":86.77},{"date":"2026-06-08","open":91.42,"high":91.88,"low":91.26,"close":91.46,"volume":9131204,"rsi_14":54.96,"sma_20":92.2,"sma_60":88.57,"sma_120":86.86},{"date":"2026-06-09","open":91.74,"high":92.31,"low":89.24,"close":90.47,"volume":8716570,"rsi_14":53.12,"sma_20":92.14,"sma_60":88.69,"sma_120":86.93},{"date":"2026-06-10","open":89.41,"high":90.19,"low":88.7,"close":88.82,"volume":8157676,"rsi_14":41.65,"sma_20":92.0,"sma_60":88.76,"sma_120":86.99},{"date":"2026-06-11","open":89.5,"high":91.84,"low":89.26,"close":91.69,"volume":9304684,"rsi_14":52.68,"sma_20":91.95,"sma_60":88.88,"sma_120":87.07},{"date":"2026-06-12","open":92.0,"high":92.53,"low":91.29,"close":92.22,"volume":4938533,"rsi_14":53.85,"sma_20":91.99,"sma_60":89.03,"sma_120":87.15},{"date":"2026-06-15","open":94.19,"high":94.22,"low":93.75,"close":94.06,"volume":4716160,"rsi_14":54.01,"sma_20":92.14,"sma_60":89.19,"sma_120":87.24},{"date":"2026-06-16","open":94.41,"high":94.87,"low":94.05,"close":94.12,"volume":5073116,"rsi_14":56.52,"sma_20":92.29,"sma_60":89.41,"sma_120":87.34},{"date":"2026-06-17","open":95.19,"high":95.88,"low":94.32,"close":94.45,"volume":6044799,"rsi_14":56.27,"sma_20":92.5,"sma_60":89.59,"sma_120":88.01},{"date":"2026-06-18","open":96.23,"high":96.52,"low":95.98,"close":96.26,"volume":5965374,"rsi_14":60.65,"sma_20":92.75,"sma_60":89.8,"sma_120":87.55},{"date":"2026-06-22","open":96.84,"high":97.52,"low":96.75,"close":96.97,"volume":3231113,"rsi_14":62.48,"sma_20":93.03,"sma_60":90.01,"sma_120":88.27},{"date":"2026-06-23","open":92.47,"high":93.34,"low":92.09,"close":92.75,"volume":11166722,"rsi_14":47.87,"sma_20":93.09,"sma_60":90.18,"sma_120":87.74},{"date":"2026-06-24","open":92.57,"high":93.03,"low":92.19,"close":92.61,"volume":4900229,"rsi_14":46.64,"sma_20":93.08,"sma_60":90.36,"sma_120":87.81},{"date":"2026-06-25","open":94.07,"high":94.24,"low":93.04,"close":93.39,"volume":4853543,"rsi_14":48.24,"sma_20":93.13,"sma_60":90.56,"sma_120":87.89},{"date":"2026-06-26","open":92.47,"high":93.28,"low":92.32,"close":92.8,"volume":4060790,"rsi_14":56.01,"sma_20":93.14,"sma_60":90.7,"sma_120":87.96},{"date":"2026-06-29","open":92.62,"high":93.23,"low":91.71,"close":93.21,"volume":6358873,"rsi_14":53.82,"sma_20":93.15,"sma_60":90.81,"sma_120":88.04},{"date":"2026-06-30","open":92.72,"high":93.48,"low":92.62,"close":93.27,"volume":3669911,"rsi_14":57.48,"sma_20":93.17,"sma_60":90.94,"sma_120":88.11},{"date":"2026-07-01","open":93.4,"high":93.74,"low":93.01,"close":93.05,"volume":8458272,"rsi_14":63.42,"sma_20":93.14,"sma_60":91.07,"sma_120":88.21},{"date":"2026-07-02","open":93.95,"high":94.52,"low":92.38,"close":93.14,"volume":7935073,"rsi_14":54.25,"sma_20":93.1,"sma_60":91.2,"sma_120":88.32},{"date":"2026-07-06","open":94.68,"high":95.36,"low":94.56,"close":95.27,"volume":4368952,"rsi_14":59.92,"sma_20":93.16,"sma_60":91.29,"sma_120":88.45},{"date":"2026-07-07","open":93.93,"high":94.11,"low":92.8,"close":93.07,"volume":6034195,"rsi_14":46.43,"sma_20":93.28,"sma_60":91.38,"sma_120":88.56},{"date":"2026-07-08","open":91.52,"high":92.58,"low":91.19,"close":92.54,"volume":5290571,"rsi_14":44.44,"sma_20":93.3,"sma_60":91.45,"sma_120":88.66},{"date":"2026-07-09","open":92.91,"high":93.69,"low":92.89,"close":93.52,"volume":5665057,"rsi_14":46.87,"sma_20":93.43,"sma_60":91.53,"sma_120":88.76},{"date":"2026-07-10","open":94.11,"high":94.75,"low":93.57,"close":94.55,"volume":3208681,"rsi_14":43.91,"sma_20":93.7,"sma_60":91.62,"sma_120":88.87},{"date":"2026-07-13","open":93.07,"high":93.37,"low":92.5,"close":92.72,"volume":3741616,"rsi_14":36.03,"sma_20":93.72,"sma_60":91.68,"sma_120":88.97},{"date":"2026-07-14","open":94.17,"high":94.78,"low":93.75,"close":93.89,"volume":4475744,"rsi_14":54.61,"sma_20":93.78,"sma_60":91.76,"sma_120":89.08},{"date":"2026-07-15","open":93.9,"high":94.04,"low":92.78,"close":93.5,"volume":4838238,"rsi_14":53.67,"sma_20":93.76,"sma_60":91.81,"sma_120":89.18},{"date":"2026-07-16","open":92.04,"high":92.47,"low":91.62,"close":91.91,"volume":3334892,"rsi_14":44.42,"sma_20":93.64,"sma_60":91.85,"sma_120":89.27},{"date":"2026-07-17","open":89.24,"high":90.65,"low":89.16,"close":90.49,"volume":8287544,"rsi_14":41.84,"sma_20":93.45,"sma_60":91.91,"sma_120":89.35},{"date":"2026-07-20","open":90.88,"high":91.2,"low":90.38,"close":90.43,"volume":3362686,"rsi_14":39.88,"sma_20":93.15,"sma_60":91.95,"sma_120":89.41},{"date":"2026-07-21","open":92.08,"high":92.97,"low":91.71,"close":92.74,"volume":6375560,"rsi_14":48.29,"sma_20":92.94,"sma_60":92.05,"sma_120":89.49},{"date":"2026-07-22","open":91.88,"high":92.55,"low":91.88,"close":92.19,"volume":3433638,"rsi_14":47.39,"sma_20":92.92,"sma_60":92.13,"sma_120":89.57},{"date":"2026-07-23","open":91.47,"high":91.86,"low":90.64,"close":91.1,"volume":4430549,"rsi_14":44.1,"sma_20":92.84,"sma_60":92.19,"sma_120":89.64},{"date":"2026-07-24","open":91.46,"high":91.92,"low":91.06,"close":91.21,"volume":3092111,"rsi_14":36.76,"sma_20":92.73,"sma_60":92.25,"sma_120":89.69},{"date":"2026-07-27","open":92.24,"high":92.4,"low":90.87,"close":91.51,"volume":2493134,"rsi_14":44.16,"sma_20":92.67,"sma_60":92.33,"sma_120":89.75},{"date":"2026-07-28","open":89.36,"high":90.33,"low":89.29,"close":89.83,"volume":5323500,"rsi_14":40.69,"sma_20":92.5,"sma_60":92.34,"sma_120":89.79},{"date":"2026-07-29","open":89.94,"high":91.16,"low":89.08,"close":89.35,"volume":5650814,"rsi_14":35.07,"sma_20":92.3,"sma_60":92.36,"sma_120":89.83},{"date":"2026-07-30","open":90.6,"high":93.46,"low":90.5,"close":93.29,"volume":6536622,"rsi_14":46.15,"sma_20":92.31,"sma_60":92.44,"sma_120":89.89},{"date":"2026-07-31","open":92.6,"high":93.0,"low":91.34,"close":92.39,"volume":5290734,"rsi_14":48.91,"sma_20":92.27,"sma_60":92.49,"sma_120":89.95},{"date":"2026-08-03","open":92.29,"high":93.05,"low":92.12,"close":92.91,"volume":4024531,"rsi_14":46.82,"sma_20":92.16,"sma_60":92.51,"sma_120":90.13},{"date":"2026-08-04","open":93.34,"high":94.77,"low":93.29,"close":94.61,"volume":3303903,"rsi_14":53.26,"sma_20":92.23,"sma_60":92.57,"sma_120":90.15},{"date":"2026-08-05","open":95.99,"high":96.32,"low":95.14,"close":95.16,"volume":2777675,"rsi_14":60.41,"sma_20":92.37,"sma_60":92.62,"sma_120":90.16},{"date":"2026-08-06","open":95.07,"high":95.92,"low":94.83,"close":95.15,"volume":2694571,"rsi_14":66.41,"sma_20":92.45,"sma_60":92.67,"sma_120":90.17},{"date":"2026-08-07","open":96.67,"high":96.96,"low":96.31,"close":96.9,"volume":4484850,"rsi_14":70.33,"sma_20":92.56,"sma_60":92.75,"sma_120":90.2},{"date":"2026-08-10","open":96.73,"high":96.73,"low":95.99,"close":96.05,"volume":2595793,"rsi_14":61.47,"sma_20":92.73,"sma_60":92.8,"sma_120":90.23},{"date":"2026-08-11","open":96.6,"high":96.72,"low":96.16,"close":96.28,"volume":1683689,"rsi_14":64.52,"sma_20":92.85,"sma_60":92.87,"sma_120":90.27},{"date":"2026-08-12","open":98.04,"high":98.21,"low":97.64,"close":97.79,"volume":2241036,"rsi_14":73.0,"sma_20":93.06,"sma_60":92.98,"sma_120":90.33},{"date":"2026-08-13","open":98.09,"high":98.78,"low":98.0,"close":98.47,"volume":2766291},{"date":"2026-08-14","open":98.39,"high":98.68,"low":98.08,"close":98.21,"volume":1891975,"rsi_14":72.24,"sma_20":93.78,"sma_60":93.24,"sma_120":90.44},{"date":"2026-08-17","open":98.14,"high":98.59,"low":98.05,"close":98.17,"volume":2643134},{"date":"2026-08-18","open":96.48,"high":96.73,"low":95.33,"close":95.37,"volume":4679833,"rsi_14":69.17,"sma_20":94.3,"sma_60":93.43,"sma_120":90.53},{"date":"2026-08-19","open":95.42,"high":95.57,"low":94.41,"close":94.78,"volume":7010724,"rsi_14":56.01,"sma_20":94.43,"sma_60":93.48,"sma_120":90.54},{"date":"2026-08-20","open":94.36,"high":94.91,"low":94.05,"close":94.27,"volume":3253778},{"date":"2026-08-21","open":95.24,"high":95.43,"low":94.92,"close":95.18,"volume":2040065,"rsi_14":59.16,"sma_20":94.78,"sma_60":93.55,"sma_120":90.6},{"date":"2026-08-24","open":94.77,"high":95.0,"low":94.37,"close":94.84,"volume":2507101,"rsi_14":51.09,"sma_20":94.95,"sma_60":93.58,"sma_120":90.67},{"date":"2026-08-25","open":95.43,"high":95.66,"low":95.02,"close":95.63,"volume":1574594,"rsi_14":52.09,"sma_20":95.24,"sma_60":93.63,"sma_120":90.73},{"date":"2026-08-26","open":95.54,"high":95.88,"low":95.24,"close":95.43,"volume":1813276,"rsi_14":51.22,"sma_20":95.54,"sma_60":93.67,"sma_120":90.81},{"date":"2026-08-27","open":95.8,"high":95.9,"low":95.36,"close":95.84,"volume":1723603,"rsi_14":44.82,"sma_20":95.67,"sma_60":93.71,"sma_120":90.9},{"date":"2026-08-28","open":96.63,"high":97.16,"low":95.56,"close":95.87,"volume":10519607,"rsi_14":48.98,"sma_20":95.84,"sma_60":93.74,"sma_120":90.98},{"date":"2026-08-31","open":96.45,"high":96.52,"low":95.64,"close":95.88,"volume":5306725,"rsi_14":47.85,"sma_20":95.99,"sma_60":93.77,"sma_120":91.06},{"date":"2026-09-01","open":95.37,"high":96.12,"low":94.99,"close":95.22,"volume":4292117,"rsi_14":34.39,"sma_20":96.02,"sma_60":93.84,"sma_120":91.14},{"date":"2026-09-02","open":95.15,"high":96.06,"low":95.08,"close":96.04,"volume":4070260},{"date":"2026-09-03","open":97.38,"high":98.35,"low":97.15,"close":97.9,"volume":3802226,"rsi_14":48.45,"sma_20":96.21,"sma_60":94.03,"sma_120":91.36},{"date":"2026-09-04","open":97.67,"high":98.54,"low":97.61,"close":98.28,"volume":3169930,"rsi_14":50.53,"sma_20":96.28,"sma_60":94.18,"sma_120":91.47},{"date":"2026-09-08","open":98.55,"high":98.67,"low":97.89,"close":97.96,"volume":2370886,"rsi_14":66.54,"sma_20":96.37,"sma_60":94.27,"sma_120":91.58},{"date":"2026-09-09","open":97.89,"high":98.06,"low":96.91,"close":97.0,"volume":4594872,"rsi_14":63.54,"sma_20":96.41,"sma_60":94.35,"sma_120":91.69},{"date":"2026-09-10","open":96.85,"high":97.22,"low":96.26,"close":96.44,"volume":3098339},{"date":"2026-09-11","open":98.46,"high":98.76,"low":98.32,"close":98.56,"volume":3402588,"rsi_14":67.86,"sma_20":96.34,"sma_60":94.46,"sma_120":91.93},{"date":"2026-09-14","open":97.37,"high":98.08,"low":97.09,"close":97.58,"volume":4220467,"rsi_14":63.56,"sma_20":96.31,"sma_60":94.51,"sma_120":92.05},{"date":"2026-09-15","open":97.14,"high":97.26,"low":96.55,"close":96.92,"volume":2533646,"rsi_14":56.47,"sma_20":96.25,"sma_60":94.52,"sma_120":92.16},{"date":"2026-09-16","open":97.63,"high":98.37,"low":96.23,"close":97.01,"volume":2873824},{"date":"2026-09-17","open":98.44,"high":98.48,"low":97.75,"close":97.91,"volume":2700149,"rsi_14":60.04,"sma_20":96.49,"sma_60":94.61,"sma_120":92.39},{"date":"2026-09-18","open":96.69,"high":97.07,"low":96.3,"close":97.0,"volume":2605410,"rsi_14":55.03,"sma_20":96.62,"sma_60":94.68,"sma_120":92.52},{"date":"2026-09-21","open":97.5,"high":98.14,"low":97.44,"close":97.96,"volume":3345038,"rsi_14":58.54,"sma_20":96.76,"sma_60":94.76,"sma_120":92.66},{"date":"2026-09-22","open":98.27,"high":99.01,"low":98.14,"close":98.78,"volume":5270530,"rsi_14":64.42,"sma_20":96.96,"sma_60":94.86,"sma_120":92.78},{"date":"2026-09-23","open":97.85,"high":97.95,"low":96.84,"close":97.05,"volume":3670121},{"date":"2026-09-24","open":95.7,"high":96.09,"low":95.11,"close":95.81,"volume":4076414,"rsi_14":41.78,"sma_20":97.05,"sma_60":94.97,"sma_120":92.95},{"date":"2026-09-25","open":97.48,"high":98.0,"low":97.09,"close":97.93,"volume":4748835,"rsi_14":48.78,"sma_20":97.16,"sma_60":95.05,"sma_120":93.06},{"date":"2026-09-28","open":97.02,"high":97.31,"low":96.28,"close":96.83,"volume":5059238},{"date":"2026-09-29","open":96.3,"high":96.64,"low":95.97,"close":96.51,"volume":4394313,"rsi_14":48.31,"sma_20":97.23,"sma_60":95.13,"sma_120":93.21},{"date":"2026-09-30","open":98.27,"high":98.65,"low":97.23,"close":97.46,"volume":6078831,"rsi_14":53.42,"sma_20":97.35,"sma_60":95.2,"sma_120":93.29},{"date":"2026-10-01","open":97.75,"high":97.88,"low":96.77,"close":97.38,"volume":4368531},{"date":"2026-10-02","open":98.71,"high":99.22,"low":98.1,"close":98.92,"volume":7328924,"rsi_14":54.99,"sma_20":97.46,"sma_60":95.37,"sma_120":93.45},{"date":"2026-10-05","open":98.92,"high":99.44,"low":98.69,"close":99.3,"volume":3076457,"rsi_14":59.06,"sma_20":97.52,"sma_60":95.45,"sma_120":93.54},{"date":"2026-10-06","open":99.79,"high":99.98,"low":99.31,"close":99.32,"volume":3544109,"rsi_14":58.9,"sma_20":97.58,"sma_60":95.56,"sma_120":93.62},{"date":"2026-10-07","open":97.97,"high":98.4,"low":97.63,"close":98.32,"volume":2678660,"rsi_14":51.52,"sma_20":97.65,"sma_60":95.64,"sma_120":93.7},{"date":"2026-10-08","open":97.5,"high":97.74,"low":96.9,"close":97.32,"volume":5414097,"rsi_14":51.17,"sma_20":97.69,"sma_60":95.7,"sma_120":93.75},{"date":"2026-10-09","open":97.52,"high":97.91,"low":97.36,"close":97.86,"volume":2365118,"rsi_14":49.61,"sma_20":97.66,"sma_60":95.8,"sma_120":93.83},{"date":"2026-10-12","open":97.82,"high":97.82,"low":97.27,"close":97.32,"volume":1582415,"rsi_14":44.22,"sma_20":97.65,"sma_60":95.91,"sma_120":93.91},{"date":"2026-10-13","open":97.26,"high":97.52,"low":97.0,"close":97.32,"volume":1897567,"rsi_14":51.27,"sma_20":97.67,"sma_60":96.03,"sma_120":93.99},{"date":"2026-10-14","open":96.44,"high":96.72,"low":95.65,"close":95.84,"volume":5589527,"rsi_14":50.32,"sma_20":97.61,"sma_60":96.08,"sma_120":94.06},{"date":"2026-10-15","open":94.48,"high":95.48,"low":94.32,"close":95.43,"volume":3507293,"rsi_14":36.61,"sma_20":97.48,"sma_60":96.13,"sma_120":94.13},{"date":"2026-10-16","open":96.23,"high":96.36,"low":94.55,"close":94.88,"volume":5044952,"rsi_14":38.91,"sma_20":97.38,"sma_60":96.2,"sma_120":94.19},{"date":"2026-10-19","open":95.4,"high":95.69,"low":94.95,"close":94.99,"volume":2411958,"rsi_14":41.09,"sma_20":97.23,"sma_60":96.26,"sma_120":94.25},{"date":"2026-10-20","open":94.66,"high":95.89,"low":94.61,"close":95.43,"volume":3414185,"rsi_14":37.53,"sma_20":97.06,"sma_60":96.32,"sma_120":94.33},{"date":"2026-10-21","open":96.04,"high":96.12,"low":95.23,"close":95.72,"volume":7436307,"rsi_14":39.86,"sma_20":96.99,"sma_60":96.42,"sma_120":94.38},{"date":"2026-10-22","open":94.89,"high":95.09,"low":94.23,"close":94.6,"volume":2539486,"rsi_14":22.59,"sma_20":96.93,"sma_60":96.51,"sma_120":94.43}],"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 Japan ETF","phase":"above-fold","symbol_resolved":true}