{"status":"ok","report":{"price_analysis":{"current":95.66,"change_1d":-0.5,"change_7d":-0.4,"change_30d":-3.4,"high_30d":99.81,"low_30d":95.17,"position_in_range":11.0,"support":95.63,"resistance":99.35},"summary":"iShares Core MSCI EAFE ETF(IEFA)은(는) Foreign Large Blend를 추종하는 ETF입니다, 순자산 $186.62B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-0.55)가 시그널선(-0.65)을 상회합니다(골든크로스). 현재가가 SMA20(97)과 SMA60(99) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 95~98 (현재 위치 29%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.011142061281305,"macd":-0.5491614511093985,"macd_signal":-0.6450444100160831,"sma_20":96.71650000000001,"sma_60":98.78875,"bb_upper":98.07845851625518,"bb_lower":95.35454148374484,"atr_14":0.9046714285714279},"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":49,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3335,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"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":"2026-10-23T22:09:09.119477+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Foreign Large Blend","issuer":"iShares","category":"Foreign Large Blend","expense_ratio":0.07,"aum":186617840000.0,"aum_display":"$186.62B","dividend_yield":3.24,"tracking_error":null,"holdings":[{"ticker":"ASML.AS","name":"ASML Holding NV","weight":2.46},{"ticker":"HSBA.L","name":"HSBC Holdings PLC","weight":1.26},{"ticker":"ROP.SW","name":"Roche Holding AG Ordinary Shares new","weight":1.16},{"ticker":"AZN.L","name":"AstraZeneca PLC","weight":1.11},{"ticker":"NOVN.SW","name":"Novartis AG Registered Shares","weight":1.08},{"ticker":"NESN.SW","name":"Nestle SA","weight":1.02},{"ticker":"SHEL.L","name":"Shell PLC","weight":0.92},{"ticker":"SIE.DE","name":"Siemens AG","weight":0.92},{"ticker":"BHP.AX","name":"BHP Group Ltd","weight":0.89},{"ticker":"8306.T","name":"Mitsubishi UFJ Financial Group Inc","weight":0.79}],"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":95.66,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":54.24},{"date":"2016-10-25","close":54.19},{"date":"2016-10-26","close":53.91},{"date":"2016-10-27","close":53.86},{"date":"2016-10-28","close":53.85},{"date":"2016-10-31","close":53.84},{"date":"2016-11-01","close":53.7},{"date":"2016-11-02","close":53.32},{"date":"2016-11-03","close":53.31},{"date":"2016-11-04","close":52.81},{"date":"2016-11-07","close":53.53},{"date":"2016-11-08","close":53.64},{"date":"2016-11-09","close":53.59},{"date":"2016-11-10","close":53.45},{"date":"2016-11-11","close":53.08},{"date":"2016-11-14","close":52.79},{"date":"2016-11-15","close":53.04},{"date":"2016-11-16","close":52.49},{"date":"2016-11-17","close":52.85},{"date":"2016-11-18","close":52.32},{"date":"2016-11-21","close":52.75},{"date":"2016-11-22","close":52.9},{"date":"2016-11-23","close":52.7},{"date":"2016-11-25","close":52.87},{"date":"2016-11-28","close":52.6},{"date":"2016-11-29","close":52.93},{"date":"2016-11-30","close":52.86},{"date":"2016-12-01","close":52.69},{"date":"2016-12-02","close":52.77},{"date":"2016-12-05","close":53.27},{"date":"2016-12-06","close":53.62},{"date":"2016-12-07","close":54.36},{"date":"2016-12-08","close":54.3},{"date":"2016-12-09","close":54.5},{"date":"2016-12-12","close":54.28},{"date":"2016-12-13","close":54.88},{"date":"2016-12-14","close":54.06},{"date":"2016-12-15","close":53.89},{"date":"2016-12-16","close":53.94},{"date":"2016-12-19","close":53.9},{"date":"2016-12-20","close":54.06},{"date":"2016-12-21","close":53.49},{"date":"2016-12-22","close":53.38},{"date":"2016-12-23","close":53.51},{"date":"2016-12-27","close":53.49},{"date":"2016-12-28","close":53.33},{"date":"2016-12-29","close":53.48},{"date":"2016-12-30","close":53.63},{"date":"2017-01-03","close":53.95},{"date":"2017-01-04","close":54.53},{"date":"2017-01-05","close":55.05},{"date":"2017-01-06","close":54.84},{"date":"2017-01-09","close":54.76},{"date":"2017-01-10","close":54.75},{"date":"2017-01-11","close":55.1},{"date":"2017-01-12","close":55.12},{"date":"2017-01-13","close":55.35},{"date":"2017-01-17","close":55.16},{"date":"2017-01-18","close":55.01},{"date":"2017-01-19","close":54.89},{"date":"2017-01-20","close":55.23},{"date":"2017-01-23","close":55.3},{"date":"2017-01-24","close":55.45},{"date":"2017-01-25","close":56.05},{"date":"2017-01-26","close":55.8},{"date":"2017-01-27","close":55.69},{"date":"2017-01-30","close":55.38},{"date":"2017-01-31","close":55.44},{"date":"2017-02-01","close":55.68},{"date":"2017-02-02","close":55.69},{"date":"2017-02-03","close":55.91},{"date":"2017-02-06","close":55.51},{"date":"2017-02-07","close":55.51},{"date":"2017-02-08","close":55.64},{"date":"2017-02-09","close":55.8},{"date":"2017-02-10","close":55.96},{"date":"2017-02-13","close":56.17},{"date":"2017-02-14","close":56.09},{"date":"2017-02-15","close":56.32},{"date":"2017-02-16","close":56.47},{"date":"2017-02-17","close":56.3},{"date":"2017-02-21","close":56.49},{"date":"2017-02-22","close":56.5},{"date":"2017-02-23","close":56.58},{"date":"2017-02-24","close":56.18},{"date":"2017-02-27","close":56.21},{"date":"2017-02-28","close":56.16},{"date":"2017-03-01","close":56.75},{"date":"2017-03-02","close":56.38},{"date":"2017-03-03","close":56.69},{"date":"2017-03-06","close":56.47},{"date":"2017-03-07","close":56.29},{"date":"2017-03-08","close":56.06},{"date":"2017-03-09","close":56.31},{"date":"2017-03-10","close":56.81},{"date":"2017-03-13","close":57.06},{"date":"2017-03-14","close":56.64},{"date":"2017-03-15","close":57.41},{"date":"2017-03-16","close":57.72},{"date":"2017-03-17","close":57.86},{"date":"2017-03-20","close":57.7928},{"date":"2017-03-21","close":57.53},{"date":"2017-03-22","close":57.56},{"date":"2017-03-23","close":57.67},{"date":"2017-03-24","close":57.85},{"date":"2017-03-27","close":58.01},{"date":"2017-03-28","close":58.26},{"date":"2017-03-29","close":58.24},{"date":"2017-03-30","close":58.02},{"date":"2017-03-31","close":57.95},{"date":"2017-04-03","close":57.89},{"date":"2017-04-04","close":57.87},{"date":"2017-04-05","close":57.6},{"date":"2017-04-06","close":57.62},{"date":"2017-04-07","close":57.57},{"date":"2017-04-10","close":57.51},{"date":"2017-04-11","close":57.83},{"date":"2017-04-12","close":57.74},{"date":"2017-04-13","close":57.4},{"date":"2017-04-17","close":57.77},{"date":"2017-04-18","close":57.5},{"date":"2017-04-19","close":57.34},{"date":"2017-04-20","close":57.8},{"date":"2017-04-21","close":57.82},{"date":"2017-04-24","close":59.24},{"date":"2017-04-25","close":59.63},{"date":"2017-04-26","close":59.49},{"date":"2017-04-27","close":59.62},{"date":"2017-04-28","close":59.52},{"date":"2017-05-01","close":59.79},{"date":"2017-05-02","close":60.13},{"date":"2017-05-03","close":59.93},{"date":"2017-05-04","close":60.5},{"date":"2017-05-05","close":61.13},{"date":"2017-05-08","close":60.69},{"date":"2017-05-09","close":60.57},{"date":"2017-05-10","close":60.65},{"date":"2017-05-11","close":60.52},{"date":"2017-05-12","close":60.79},{"date":"2017-05-15","close":61.07},{"date":"2017-05-16","close":61.46},{"date":"2017-05-17","close":60.79},{"date":"2017-05-18","close":60.88},{"date":"2017-05-19","close":61.58},{"date":"2017-05-22","close":61.71},{"date":"2017-05-23","close":61.73},{"date":"2017-05-24","close":61.77},{"date":"2017-05-25","close":61.78},{"date":"2017-05-26","close":61.59},{"date":"2017-05-30","close":61.54},{"date":"2017-05-31","close":61.62},{"date":"2017-06-01","close":62.1},{"date":"2017-06-02","close":62.76},{"date":"2017-06-05","close":62.46},{"date":"2017-06-06","close":62.23},{"date":"2017-06-07","close":62.29},{"date":"2017-06-08","close":62.16},{"date":"2017-06-09","close":61.86},{"date":"2017-06-12","close":61.65},{"date":"2017-06-13","close":62.16},{"date":"2017-06-14","close":62.14},{"date":"2017-06-15","close":61.47},{"date":"2017-06-16","close":62.01},{"date":"2017-06-19","close":62.21},{"date":"2017-06-20","close":60.74},{"date":"2017-06-21","close":60.65},{"date":"2017-06-22","close":60.69},{"date":"2017-06-23","close":60.81},{"date":"2017-06-26","close":60.92},{"date":"2017-06-27","close":60.95},{"date":"2017-06-28","close":61.42},{"date":"2017-06-29","close":60.86},{"date":"2017-06-30","close":60.89},{"date":"2017-07-03","close":60.83},{"date":"2017-07-05","close":60.8},{"date":"2017-07-06","close":60.49},{"date":"2017-07-07","close":60.56},{"date":"2017-07-10","close":60.66},{"date":"2017-07-11","close":60.82},{"date":"2017-07-12","close":61.28},{"date":"2017-07-13","close":61.49},{"date":"2017-07-14","close":61.92},{"date":"2017-07-17","close":61.81},{"date":"2017-07-18","close":61.89},{"date":"2017-07-19","close":62.15},{"date":"2017-07-20","close":62.4},{"date":"2017-07-21","close":62.19},{"date":"2017-07-24","close":62.05},{"date":"2017-07-25","close":62.13},{"date":"2017-07-26","close":62.51},{"date":"2017-07-27","close":62.38},{"date":"2017-07-28","close":62.45},{"date":"2017-07-31","close":62.6},{"date":"2017-08-01","close":62.96},{"date":"2017-08-02","close":62.95},{"date":"2017-08-03","close":63.0},{"date":"2017-08-04","close":63.08},{"date":"2017-08-07","close":63.09},{"date":"2017-08-08","close":62.82},{"date":"2017-08-09","close":62.7},{"date":"2017-08-10","close":61.85},{"date":"2017-08-11","close":61.74},{"date":"2017-08-14","close":62.205},{"date":"2017-08-15","close":62.085},{"date":"2017-08-16","close":62.49},{"date":"2017-08-17","close":61.81},{"date":"2017-08-18","close":61.97},{"date":"2017-08-21","close":61.98},{"date":"2017-08-22","close":62.24},{"date":"2017-08-23","close":62.25},{"date":"2017-08-24","close":62.1},{"date":"2017-08-25","close":62.51},{"date":"2017-08-28","close":62.52},{"date":"2017-08-29","close":62.29},{"date":"2017-08-30","close":62.19},{"date":"2017-08-31","close":62.67},{"date":"2017-09-01","close":62.79},{"date":"2017-09-05","close":62.4},{"date":"2017-09-06","close":62.75},{"date":"2017-09-07","close":63.27},{"date":"2017-09-08","close":63.3},{"date":"2017-09-11","close":63.75},{"date":"2017-09-12","close":63.93},{"date":"2017-09-13","close":63.6},{"date":"2017-09-14","close":63.73},{"date":"2017-09-15","close":63.73},{"date":"2017-09-18","close":63.86},{"date":"2017-09-19","close":64.15},{"date":"2017-09-20","close":64.02},{"date":"2017-09-21","close":63.87},{"date":"2017-09-22","close":64.04},{"date":"2017-09-25","close":63.73},{"date":"2017-09-26","close":63.56},{"date":"2017-09-27","close":63.64},{"date":"2017-09-28","close":63.82},{"date":"2017-09-29","close":64.17},{"date":"2017-10-02","close":64.09},{"date":"2017-10-03","close":64.33},{"date":"2017-10-04","close":64.24},{"date":"2017-10-05","close":64.17},{"date":"2017-10-06","close":64.13},{"date":"2017-10-09","close":64.12},{"date":"2017-10-10","close":64.74},{"date":"2017-10-11","close":64.88},{"date":"2017-10-12","close":64.89},{"date":"2017-10-13","close":65.23},{"date":"2017-10-16","close":65.19},{"date":"2017-10-17","close":64.98},{"date":"2017-10-18","close":65.16},{"date":"2017-10-19","close":65.01},{"date":"2017-10-20","close":64.92},{"date":"2017-10-23","close":64.78},{"date":"2017-10-24","close":64.94},{"date":"2017-10-25","close":64.7},{"date":"2017-10-26","close":64.68},{"date":"2017-10-27","close":64.81},{"date":"2017-10-30","close":64.99},{"date":"2017-10-31","close":65.25},{"date":"2017-11-01","close":65.35},{"date":"2017-11-02","close":65.48},{"date":"2017-11-03","close":65.42},{"date":"2017-11-06","close":65.53},{"date":"2017-11-07","close":65.29},{"date":"2017-11-08","close":65.51},{"date":"2017-11-09","close":65.07},{"date":"2017-11-10","close":64.91},{"date":"2017-11-13","close":64.63},{"date":"2017-11-14","close":64.6},{"date":"2017-11-15","close":64.25},{"date":"2017-11-16","close":64.85},{"date":"2017-11-17","close":64.61},{"date":"2017-11-20","close":64.79},{"date":"2017-11-21","close":65.27},{"date":"2017-11-22","close":65.48},{"date":"2017-11-24","close":65.94},{"date":"2017-11-27","close":65.59},{"date":"2017-11-28","close":65.96},{"date":"2017-11-29","close":65.71},{"date":"2017-11-30","close":65.83},{"date":"2017-12-01","close":65.61},{"date":"2017-12-04","close":65.29},{"date":"2017-12-05","close":65.18},{"date":"2017-12-06","close":65.01},{"date":"2017-12-07","close":65.16},{"date":"2017-12-08","close":65.56},{"date":"2017-12-11","close":65.67},{"date":"2017-12-12","close":65.75},{"date":"2017-12-13","close":65.99},{"date":"2017-12-14","close":65.67},{"date":"2017-12-15","close":65.67},{"date":"2017-12-18","close":66.44},{"date":"2017-12-19","close":65.48},{"date":"2017-12-20","close":65.36},{"date":"2017-12-21","close":65.63},{"date":"2017-12-22","close":65.8},{"date":"2017-12-26","close":65.77},{"date":"2017-12-27","close":65.93},{"date":"2017-12-28","close":66.0},{"date":"2017-12-29","close":66.09},{"date":"2018-01-02","close":51.1332},{"date":"2018-01-03","close":51.4712},{"date":"2018-01-04","close":51.9781},{"date":"2018-01-05","close":52.247},{"date":"2018-01-08","close":52.2086},{"date":"2018-01-09","close":52.3084},{"date":"2018-01-10","close":52.2163},{"date":"2018-01-11","close":52.5619},{"date":"2018-01-12","close":53.0842},{"date":"2018-01-16","close":52.9997},{"date":"2018-01-17","close":53.33},{"date":"2018-01-18","close":53.2302},{"date":"2018-01-19","close":53.5144},{"date":"2018-01-22","close":53.8293},{"date":"2018-01-23","close":53.9829},{"date":"2018-01-24","close":54.1365},{"date":"2018-01-25","close":53.9215},{"date":"2018-01-26","close":54.413},{"date":"2018-01-29","close":53.9061},{"date":"2018-01-30","close":53.5528},{"date":"2018-01-31","close":53.4068},{"date":"2018-02-01","close":53.6065},{"date":"2018-02-02","close":52.4697},{"date":"2018-02-05","close":50.3036},{"date":"2018-02-06","close":51.3329},{"date":"2018-02-07","close":50.6493},{"date":"2018-02-08","close":49.4126},{"date":"2018-02-09","close":49.6123},{"date":"2018-02-12","close":50.3728},{"date":"2018-02-13","close":50.2038},{"date":"2018-02-14","close":51.1255},{"date":"2018-02-15","close":51.4481},{"date":"2018-02-16","close":51.6248},{"date":"2018-02-20","close":51.2177},{"date":"2018-02-21","close":50.9565},{"date":"2018-02-22","close":51.2331},{"date":"2018-02-23","close":51.6632},{"date":"2018-02-26","close":52.0857},{"date":"2018-02-27","close":51.3483},{"date":"2018-02-28","close":50.8029},{"date":"2018-03-01","close":50.0578},{"date":"2018-03-02","close":50.2499},{"date":"2018-03-05","close":50.5571},{"date":"2018-03-06","close":50.9105},{"date":"2018-03-07","close":50.8336},{"date":"2018-03-08","close":51.018},{"date":"2018-03-09","close":51.3099},{"date":"2018-03-12","close":51.4328},{"date":"2018-03-13","close":51.0564},{"date":"2018-03-14","close":51.2023},{"date":"2018-03-15","close":51.1716},{"date":"2018-03-16","close":51.0641},{"date":"2018-03-19","close":50.6877},{"date":"2018-03-20","close":50.68},{"date":"2018-03-21","close":50.7799},{"date":"2018-03-22","close":49.8581},{"date":"2018-03-23","close":49.2974},{"date":"2018-03-26","close":50.1961},{"date":"2018-03-27","close":49.8121},{"date":"2018-03-28","close":50.0502},{"date":"2018-03-29","close":50.6032},{"date":"2018-04-02","close":49.8274},{"date":"2018-04-03","close":50.1807},{"date":"2018-04-04","close":50.3113},{"date":"2018-04-05","close":50.657},{"date":"2018-04-06","close":50.2652},{"date":"2018-04-09","close":50.7338},{"date":"2018-04-10","close":51.3022},{"date":"2018-04-11","close":51.0564},{"date":"2018-04-12","close":51.2791},{"date":"2018-04-13","close":51.2945},{"date":"2018-04-16","close":51.3713},{"date":"2018-04-17","close":51.6786},{"date":"2018-04-18","close":51.932},{"date":"2018-04-19","close":51.7477},{"date":"2018-04-20","close":51.4865},{"date":"2018-04-23","close":51.4097},{"date":"2018-04-24","close":51.1947},{"date":"2018-04-25","close":51.0794},{"date":"2018-04-26","close":51.3483},{"date":"2018-04-27","close":51.4097},{"date":"2018-04-30","close":51.187},{"date":"2018-05-01","close":51.1025},{"date":"2018-05-02","close":51.0718},{"date":"2018-05-03","close":51.2254},{"date":"2018-05-04","close":51.3867},{"date":"2018-05-07","close":51.4174},{"date":"2018-05-08","close":51.4328},{"date":"2018-05-09","close":51.5403},{"date":"2018-05-10","close":51.8475},{"date":"2018-05-11","close":52.0089},{"date":"2018-05-14","close":52.0703},{"date":"2018-05-15","close":51.6555},{"date":"2018-05-16","close":51.7707},{"date":"2018-05-17","close":51.8475},{"date":"2018-05-18","close":51.6555},{"date":"2018-05-21","close":51.9781},{"date":"2018-05-22","close":51.9244},{"date":"2018-05-23","close":51.379},{"date":"2018-05-24","close":51.2254},{"date":"2018-05-25","close":50.9105},{"date":"2018-05-29","close":49.8351},{"date":"2018-05-30","close":50.6339},{"date":"2018-05-31","close":50.4112},{"date":"2018-06-01","close":50.7415},{"date":"2018-06-04","close":50.9412},{"date":"2018-06-05","close":50.8797},{"date":"2018-06-06","close":51.3406},{"date":"2018-06-07","close":51.018},{"date":"2018-06-08","close":51.1255},{"date":"2018-06-11","close":51.4789},{"date":"2018-06-12","close":51.1255},{"date":"2018-06-13","close":51.1793},{"date":"2018-06-14","close":51.0641},{"date":"2018-06-15","close":50.7722},{"date":"2018-06-18","close":50.3805},{"date":"2018-06-19","close":49.9434},{"date":"2018-06-20","close":49.9121},{"date":"2018-06-21","close":49.5916},{"date":"2018-06-22","close":50.1545},{"date":"2018-06-25","close":49.4352},{"date":"2018-06-26","close":49.4978},{"date":"2018-06-27","close":49.0521},{"date":"2018-06-28","close":49.185},{"date":"2018-06-29","close":49.5447},{"date":"2018-07-02","close":49.0443},{"date":"2018-07-03","close":49.1694},{"date":"2018-07-05","close":49.5838},{"date":"2018-07-06","close":49.8887},{"date":"2018-07-09","close":50.3265},{"date":"2018-07-10","close":50.3187},{"date":"2018-07-11","close":49.4665},{"date":"2018-07-12","close":49.8496},{"date":"2018-07-13","close":50.0372},{"date":"2018-07-16","close":50.0451},{"date":"2018-07-17","close":50.0998},{"date":"2018-07-18","close":50.1154},{"date":"2018-07-19","close":49.9903},{"date":"2018-07-20","close":50.2483},{"date":"2018-07-23","close":50.2405},{"date":"2018-07-24","close":50.5141},{"date":"2018-07-25","close":50.9442},{"date":"2018-07-26","close":50.6783},{"date":"2018-07-27","close":50.8034},{"date":"2018-07-30","close":50.7956},{"date":"2018-07-31","close":50.7565},{"date":"2018-08-01","close":50.6002},{"date":"2018-08-02","close":50.2014},{"date":"2018-08-03","close":50.264},{"date":"2018-08-06","close":50.0294},{"date":"2018-08-07","close":50.3891},{"date":"2018-08-08","close":50.3578},{"date":"2018-08-09","close":50.2092},{"date":"2018-08-10","close":49.2476},{"date":"2018-08-13","close":49.013},{"date":"2018-08-14","close":49.0443},{"date":"2018-08-15","close":48.3328},{"date":"2018-08-16","close":48.6456},{"date":"2018-08-17","close":48.9348},{"date":"2018-08-20","close":49.2007},{"date":"2018-08-21","close":49.5369},{"date":"2018-08-22","close":49.7167},{"date":"2018-08-23","close":49.3805},{"date":"2018-08-24","close":49.6932},{"date":"2018-08-27","close":50.3578},{"date":"2018-08-28","close":50.2796},{"date":"2018-08-29","close":50.5689},{"date":"2018-08-30","close":50.1311},{"date":"2018-08-31","close":49.8105},{"date":"2018-09-04","close":49.3727},{"date":"2018-09-05","close":48.9192},{"date":"2018-09-06","close":48.7628},{"date":"2018-09-07","close":48.3407},{"date":"2018-09-10","close":48.6534},{"date":"2018-09-11","close":48.7159},{"date":"2018-09-12","close":48.8958},{"date":"2018-09-13","close":49.2632},{"date":"2018-09-14","close":49.2945},{"date":"2018-09-17","close":49.3883},{"date":"2018-09-18","close":49.9043},{"date":"2018-09-19","close":50.0529},{"date":"2018-09-20","close":50.6392},{"date":"2018-09-21","close":50.6236},{"date":"2018-09-24","close":50.3969},{"date":"2018-09-25","close":50.6783},{"date":"2018-09-26","close":50.7096},{"date":"2018-09-27","close":50.5141},{"date":"2018-09-28","close":50.0998},{"date":"2018-10-01","close":50.1858},{"date":"2018-10-02","close":49.92},{"date":"2018-10-03","close":49.8652},{"date":"2018-10-04","close":49.2632},{"date":"2018-10-05","close":48.9505},{"date":"2018-10-08","close":48.6847},{"date":"2018-10-09","close":48.497},{"date":"2018-10-10","close":47.4181},{"date":"2018-10-11","close":46.863},{"date":"2018-10-12","close":46.9803},{"date":"2018-10-15","close":46.9255},{"date":"2018-10-16","close":47.6996},{"date":"2018-10-17","close":47.4025},{"date":"2018-10-18","close":46.7145},{"date":"2018-10-19","close":46.9568},{"date":"2018-10-22","close":46.6675},{"date":"2018-10-23","close":46.2219},{"date":"2018-10-24","close":44.924},{"date":"2018-10-25","close":45.4479},{"date":"2018-10-26","close":45.1117},{"date":"2018-10-29","close":45.0022},{"date":"2018-10-30","close":45.5339},{"date":"2018-10-31","close":45.9561},{"date":"2018-11-01","close":46.5112},{"date":"2018-11-02","close":46.6284},{"date":"2018-11-05","close":46.6128},{"date":"2018-11-06","close":46.777},{"date":"2018-11-07","close":47.3946},{"date":"2018-11-08","close":46.9568},{"date":"2018-11-09","close":46.6519},{"date":"2018-11-12","close":45.8075},{"date":"2018-11-13","close":46.003},{"date":"2018-11-14","close":46.0264},{"date":"2018-11-15","close":46.1594},{"date":"2018-11-16","close":46.1906},{"date":"2018-11-19","close":45.7997},{"date":"2018-11-20","close":44.9397},{"date":"2018-11-21","close":45.573},{"date":"2018-11-23","close":45.2993},{"date":"2018-11-26","close":45.9952},{"date":"2018-11-27","close":45.8388},{"date":"2018-11-28","close":46.5112},{"date":"2018-11-29","close":46.261},{"date":"2018-11-30","close":46.1124},{"date":"2018-12-03","close":46.691},{"date":"2018-12-04","close":45.4557},{"date":"2018-12-06","close":45.0413},{"date":"2018-12-07","close":44.5957},{"date":"2018-12-10","close":44.1579},{"date":"2018-12-11","close":44.3377},{"date":"2018-12-12","close":44.9788},{"date":"2018-12-13","close":44.8771},{"date":"2018-12-14","close":44.2908},{"date":"2018-12-17","close":43.9311},{"date":"2018-12-18","close":43.9803},{"date":"2018-12-19","close":43.5523},{"date":"2018-12-20","close":43.3225},{"date":"2018-12-21","close":42.538},{"date":"2018-12-24","close":42.0467},{"date":"2018-12-26","close":43.0769},{"date":"2018-12-27","close":43.164},{"date":"2018-12-28","close":43.4335},{"date":"2018-12-31","close":43.584},{"date":"2019-01-02","close":43.4256},{"date":"2019-01-03","close":43.1403},{"date":"2019-01-04","close":44.4478},{"date":"2019-01-07","close":44.6618},{"date":"2019-01-08","close":44.9787},{"date":"2019-01-09","close":45.4621},{"date":"2019-01-10","close":45.6048},{"date":"2019-01-11","close":45.3036},{"date":"2019-01-14","close":45.0976},{"date":"2019-01-15","close":45.3116},{"date":"2019-01-16","close":45.4066},{"date":"2019-01-17","close":45.5889},{"date":"2019-01-18","close":46.0485},{"date":"2019-01-22","close":45.3829},{"date":"2019-01-23","close":45.5889},{"date":"2019-01-24","close":45.6602},{"date":"2019-01-25","close":46.1753},{"date":"2019-01-28","close":45.9613},{"date":"2019-01-29","close":46.0485},{"date":"2019-01-30","close":46.5081},{"date":"2019-01-31","close":46.5002},{"date":"2019-02-01","close":46.524},{"date":"2019-02-04","close":46.6983},{"date":"2019-02-05","close":47.0787},{"date":"2019-02-06","close":46.7934},{"date":"2019-02-07","close":46.1674},{"date":"2019-02-08","close":46.0247},{"date":"2019-02-11","close":45.9376},{"date":"2019-02-12","close":46.5398},{"date":"2019-02-13","close":46.5478},{"date":"2019-02-14","close":46.5319},{"date":"2019-02-15","close":47.2055},{"date":"2019-02-19","close":47.4036},{"date":"2019-02-20","close":47.57},{"date":"2019-02-21","close":47.4432},{"date":"2019-02-22","close":47.6255},{"date":"2019-02-25","close":47.7602},{"date":"2019-02-26","close":48.0138},{"date":"2019-02-27","close":47.8315},{"date":"2019-02-28","close":47.776},{"date":"2019-03-01","close":48.0375},{"date":"2019-03-04","close":47.8474},{"date":"2019-03-05","close":47.8949},{"date":"2019-03-06","close":47.776},{"date":"2019-03-07","close":47.1104},{"date":"2019-03-08","close":47.0945},{"date":"2019-03-11","close":47.5304},{"date":"2019-03-12","close":47.4987},{"date":"2019-03-13","close":47.9187},{"date":"2019-03-14","close":47.9107},{"date":"2019-03-15","close":48.3862},{"date":"2019-03-18","close":48.5922},{"date":"2019-03-19","close":48.6794},{"date":"2019-03-20","close":48.6794},{"date":"2019-03-21","close":48.7032},{"date":"2019-03-22","close":47.7523},{"date":"2019-03-25","close":47.7681},{"date":"2019-03-26","close":48.0772},{"date":"2019-03-27","close":48.0375},{"date":"2019-03-28","close":47.9662},{"date":"2019-03-29","close":48.1564},{"date":"2019-04-01","close":48.7587},{"date":"2019-04-02","close":48.822},{"date":"2019-04-03","close":49.1786},{"date":"2019-04-04","close":49.0756},{"date":"2019-04-05","close":49.1707},{"date":"2019-04-08","close":49.1866},{"date":"2019-04-09","close":48.9013},{"date":"2019-04-10","close":49.0677},{"date":"2019-04-11","close":49.0202},{"date":"2019-04-12","close":49.3371},{"date":"2019-04-15","close":49.3926},{"date":"2019-04-16","close":49.4639},{"date":"2019-04-17","close":49.5669},{"date":"2019-04-18","close":49.4956},{"date":"2019-04-22","close":49.456},{"date":"2019-04-23","close":49.559},{"date":"2019-04-24","close":49.1707},{"date":"2019-04-25","close":49.139},{"date":"2019-04-26","close":49.3213},{"date":"2019-04-29","close":49.5352},{"date":"2019-04-30","close":49.5749},{"date":"2019-05-01","close":49.2737},{"date":"2019-05-02","close":49.1866},{"date":"2019-05-03","close":49.7096},{"date":"2019-05-06","close":49.1945},{"date":"2019-05-07","close":48.3545},{"date":"2019-05-08","close":48.4179},{"date":"2019-05-09","close":48.1168},{"date":"2019-05-10","close":48.4813},{"date":"2019-05-13","close":47.3402},{"date":"2019-05-14","close":47.8315},{"date":"2019-05-15","close":48.0375},{"date":"2019-05-16","close":48.3466},{"date":"2019-05-17","close":48.0692},{"date":"2019-05-20","close":47.8236},{"date":"2019-05-21","close":48.1802},{"date":"2019-05-22","close":47.9821},{"date":"2019-05-23","close":47.5304},{"date":"2019-05-24","close":48.0296},{"date":"2019-05-28","close":47.57},{"date":"2019-05-29","close":47.2689},{"date":"2019-05-30","close":47.459},{"date":"2019-05-31","close":47.0628},{"date":"2019-06-03","close":47.2372},{"date":"2019-06-04","close":47.8236},{"date":"2019-06-05","close":47.8315},{"date":"2019-06-06","close":47.9821},{"date":"2019-06-07","close":48.5843},{"date":"2019-06-10","close":48.7349},{"date":"2019-06-11","close":48.9488},{"date":"2019-06-12","close":48.5922},{"date":"2019-06-13","close":48.616},{"date":"2019-06-14","close":48.2515},{"date":"2019-06-17","close":48.2491},{"date":"2019-06-18","close":48.8553},{"date":"2019-06-19","close":49.1786},{"date":"2019-06-20","close":49.6152},{"date":"2019-06-21","close":49.4535},{"date":"2019-06-24","close":49.4939},{"date":"2019-06-25","close":49.2676},{"date":"2019-06-26","close":49.2514},{"date":"2019-06-27","close":49.3969},{"date":"2019-06-28","close":49.6313},{"date":"2019-07-01","close":49.9465},{"date":"2019-07-02","close":50.1001},{"date":"2019-07-03","close":50.4558},{"date":"2019-07-05","close":50.0516},{"date":"2019-07-08","close":49.8091},{"date":"2019-07-09","close":49.5181},{"date":"2019-07-10","close":49.696},{"date":"2019-07-11","close":49.7283},{"date":"2019-07-12","close":49.7687},{"date":"2019-07-15","close":49.8334},{"date":"2019-07-16","close":49.6232},{"date":"2019-07-17","close":49.5586},{"date":"2019-07-18","close":49.696},{"date":"2019-07-19","close":49.5909},{"date":"2019-07-22","close":49.6313},{"date":"2019-07-23","close":49.9465},{"date":"2019-07-24","close":49.987},{"date":"2019-07-25","close":49.4777},{"date":"2019-07-26","close":49.5828},{"date":"2019-07-29","close":49.6394},{"date":"2019-07-30","close":49.0655},{"date":"2019-07-31","close":48.7987},{"date":"2019-08-01","close":48.6047},{"date":"2019-08-02","close":48.2329},{"date":"2019-08-05","close":47.0447},{"date":"2019-08-06","close":47.3518},{"date":"2019-08-07","close":47.5539},{"date":"2019-08-08","close":48.0227},{"date":"2019-08-09","close":47.6671},{"date":"2019-08-12","close":47.2629},{"date":"2019-08-13","close":47.6913},{"date":"2019-08-14","close":46.4303},{"date":"2019-08-15","close":46.5677},{"date":"2019-08-16","close":47.1417},{"date":"2019-08-19","close":47.3923},{"date":"2019-08-20","close":47.2387},{"date":"2019-08-21","close":47.6024},{"date":"2019-08-22","close":47.5297},{"date":"2019-08-23","close":46.9557},{"date":"2019-08-26","close":47.3195},{"date":"2019-08-27","close":47.2952},{"date":"2019-08-28","close":47.271},{"date":"2019-08-29","close":47.6913},{"date":"2019-08-30","close":47.9581},{"date":"2019-09-03","close":47.7398},{"date":"2019-09-04","close":48.4107},{"date":"2019-09-05","close":48.7341},{"date":"2019-09-06","close":48.8472},{"date":"2019-09-09","close":48.9927},{"date":"2019-09-10","close":49.0655},{"date":"2019-09-11","close":49.3807},{"date":"2019-09-12","close":49.6313},{"date":"2019-09-13","close":49.9223},{"date":"2019-09-16","close":49.5101},{"date":"2019-09-17","close":49.6798},{"date":"2019-09-18","close":49.6152},{"date":"2019-09-19","close":49.8172},{"date":"2019-09-20","close":49.6475},{"date":"2019-09-23","close":49.5424},{"date":"2019-09-24","close":49.3888},{"date":"2019-09-25","close":49.2595},{"date":"2019-09-26","close":49.4292},{"date":"2019-09-27","close":49.2352},{"date":"2019-09-30","close":49.3646},{"date":"2019-10-01","close":48.9685},{"date":"2019-10-02","close":47.9823},{"date":"2019-10-03","close":48.3056},{"date":"2019-10-04","close":48.7341},{"date":"2019-10-07","close":48.6371},{"date":"2019-10-08","close":48.1682},{"date":"2019-10-09","close":48.5643},{"date":"2019-10-10","close":48.8472},{"date":"2019-10-11","close":49.7445},{"date":"2019-10-14","close":49.5262},{"date":"2019-10-15","close":50.1405},{"date":"2019-10-16","close":50.2052},{"date":"2019-10-17","close":50.3184},{"date":"2019-10-18","close":50.2941},{"date":"2019-10-21","close":50.6094},{"date":"2019-10-22","close":50.4477},{"date":"2019-10-23","close":50.7145},{"date":"2019-10-24","close":50.7953},{"date":"2019-10-25","close":50.8195},{"date":"2019-10-28","close":51.0378},{"date":"2019-10-29","close":51.0459},{"date":"2019-10-30","close":51.2641},{"date":"2019-10-31","close":51.1105},{"date":"2019-11-01","close":51.6117},{"date":"2019-11-04","close":51.8865},{"date":"2019-11-05","close":51.8057},{"date":"2019-11-06","close":51.7572},{"date":"2019-11-07","close":51.935},{"date":"2019-11-08","close":51.8542},{"date":"2019-11-11","close":51.8057},{"date":"2019-11-12","close":51.8219},{"date":"2019-11-13","close":51.6279},{"date":"2019-11-14","close":51.5228},{"date":"2019-11-15","close":51.838},{"date":"2019-11-18","close":51.9108},{"date":"2019-11-19","close":51.8785},{"date":"2019-11-20","close":51.539},{"date":"2019-11-21","close":51.4905},{"date":"2019-11-22","close":51.5956},{"date":"2019-11-25","close":52.0159},{"date":"2019-11-26","close":52.024},{"date":"2019-11-27","close":52.1856},{"date":"2019-11-29","close":51.5875},{"date":"2019-12-02","close":51.5551},{"date":"2019-12-03","close":51.3773},{"date":"2019-12-04","close":51.8623},{"date":"2019-12-05","close":51.7815},{"date":"2019-12-06","close":52.2503},{"date":"2019-12-09","close":51.9916},{"date":"2019-12-10","close":52.0401},{"date":"2019-12-11","close":52.2584},{"date":"2019-12-12","close":52.5979},{"date":"2019-12-13","close":52.9535},{"date":"2019-12-16","close":53.5107},{"date":"2019-12-17","close":53.2239},{"date":"2019-12-18","close":53.1338},{"date":"2019-12-19","close":53.1338},{"date":"2019-12-20","close":53.1911},{"date":"2019-12-23","close":53.314},{"date":"2019-12-24","close":53.2649},{"date":"2019-12-26","close":53.4779},{"date":"2019-12-27","close":53.609},{"date":"2019-12-30","close":53.2157},{"date":"2019-12-31","close":53.4533},{"date":"2020-01-02","close":54.0187},{"date":"2020-01-03","close":53.3468},{"date":"2020-01-06","close":53.5353},{"date":"2020-01-07","close":53.4124},{"date":"2020-01-08","close":53.5353},{"date":"2020-01-09","close":53.6827},{"date":"2020-01-10","close":53.4287},{"date":"2020-01-13","close":53.7565},{"date":"2020-01-14","close":53.8138},{"date":"2020-01-15","close":53.7647},{"date":"2020-01-16","close":53.9941},{"date":"2020-01-17","close":54.1743},{"date":"2020-01-21","close":53.7483},{"date":"2020-01-22","close":53.8548},{"date":"2020-01-23","close":53.7155},{"date":"2020-01-24","close":53.4779},{"date":"2020-01-27","close":52.3636},{"date":"2020-01-28","close":52.8388},{"date":"2020-01-29","close":52.8552},{"date":"2020-01-30","close":52.7979},{"date":"2020-01-31","close":51.9867},{"date":"2020-02-03","close":52.0605},{"date":"2020-02-04","close":52.9453},{"date":"2020-02-05","close":53.4287},{"date":"2020-02-06","close":53.5435},{"date":"2020-02-07","close":53.0437},{"date":"2020-02-10","close":53.1584},{"date":"2020-02-11","close":53.5189},{"date":"2020-02-12","close":53.7237},{"date":"2020-02-13","close":53.3222},{"date":"2020-02-14","close":53.2403},{"date":"2020-02-18","close":52.8798},{"date":"2020-02-19","close":53.1092},{"date":"2020-02-20","close":52.7733},{"date":"2020-02-21","close":52.5193},{"date":"2020-02-24","close":50.4136},{"date":"2020-02-25","close":49.6025},{"date":"2020-02-26","close":49.668},{"date":"2020-02-27","close":48.1113},{"date":"2020-02-28","close":47.8819},{"date":"2020-03-02","close":48.4964},{"date":"2020-03-03","close":48.1277},{"date":"2020-03-04","close":49.4959},{"date":"2020-03-05","close":48.1277},{"date":"2020-03-06","close":47.4476},{"date":"2020-03-09","close":43.6623},{"date":"2020-03-10","close":45.3337},{"date":"2020-03-11","close":42.9577},{"date":"2020-03-12","close":38.2957},{"date":"2020-03-13","close":40.4751},{"date":"2020-03-16","close":36.2637},{"date":"2020-03-17","close":37.9352},{"date":"2020-03-18","close":35.6656},{"date":"2020-03-19","close":36.1818},{"date":"2020-03-20","close":35.8377},{"date":"2020-03-23","close":35.4853},{"date":"2020-03-24","close":38.4759},{"date":"2020-03-25","close":39.877},{"date":"2020-03-26","close":41.5566},{"date":"2020-03-27","close":40.3276},{"date":"2020-03-30","close":41.1715},{"date":"2020-03-31","close":40.8766},{"date":"2020-04-01","close":38.9921},{"date":"2020-04-02","close":39.7377},{"date":"2020-04-03","close":38.861},{"date":"2020-04-06","close":40.9339},{"date":"2020-04-07","close":41.1306},{"date":"2020-04-08","close":41.5566},{"date":"2020-04-09","close":42.4661},{"date":"2020-04-13","close":42.0974},{"date":"2020-04-14","close":42.8593},{"date":"2020-04-15","close":41.4992},{"date":"2020-04-16","close":41.4992},{"date":"2020-04-17","close":42.5972},{"date":"2020-04-20","close":41.9827},{"date":"2020-04-21","close":41.1469},{"date":"2020-04-22","close":41.8679},{"date":"2020-04-23","close":41.7696},{"date":"2020-04-24","close":42.294},{"date":"2020-04-27","close":42.8184},{"date":"2020-04-28","close":43.1871},{"date":"2020-04-29","close":44.2604},{"date":"2020-04-30","close":43.4493},{"date":"2020-05-01","close":42.4825},{"date":"2020-05-04","close":42.4743},{"date":"2020-05-05","close":42.548},{"date":"2020-05-06","close":42.253},{"date":"2020-05-07","close":42.974},{"date":"2020-05-08","close":43.6459},{"date":"2020-05-11","close":43.6541},{"date":"2020-05-12","close":43.0724},{"date":"2020-05-13","close":42.7446},{"date":"2020-05-14","close":42.3104},{"date":"2020-05-15","close":42.3759},{"date":"2020-05-18","close":44.0883},{"date":"2020-05-19","close":43.5394},{"date":"2020-05-20","close":44.4161},{"date":"2020-05-21","close":43.9409},{"date":"2020-05-22","close":43.8589},{"date":"2020-05-26","close":45.0961},{"date":"2020-05-27","close":45.6369},{"date":"2020-05-28","close":46.0629},{"date":"2020-05-29","close":45.9073},{"date":"2020-06-01","close":46.9724},{"date":"2020-06-02","close":47.4476},{"date":"2020-06-03","close":48.5291},{"date":"2020-06-04","close":48.2997},{"date":"2020-06-05","close":49.1272},{"date":"2020-06-08","close":49.7745},{"date":"2020-06-09","close":49.0781},{"date":"2020-06-10","close":48.9306},{"date":"2020-06-11","close":46.2514},{"date":"2020-06-12","close":47.1199},{"date":"2020-06-15","close":47.3189},{"date":"2020-06-16","close":47.9161},{"date":"2020-06-17","close":48.082},{"date":"2020-06-18","close":47.8249},{"date":"2020-06-19","close":47.5844},{"date":"2020-06-22","close":48.2064},{"date":"2020-06-23","close":48.447},{"date":"2020-06-24","close":47.236},{"date":"2020-06-25","close":47.8747},{"date":"2020-06-26","close":47.1531},{"date":"2020-06-29","close":47.5844},{"date":"2020-06-30","close":47.4102},{"date":"2020-07-01","close":47.6341},{"date":"2020-07-02","close":48.165},{"date":"2020-07-06","close":48.9529},{"date":"2020-07-07","close":48.2479},{"date":"2020-07-08","close":48.646},{"date":"2020-07-09","close":48.0405},{"date":"2020-07-10","close":48.5382},{"date":"2020-07-13","close":48.2396},{"date":"2020-07-14","close":48.8866},{"date":"2020-07-15","close":49.4589},{"date":"2020-07-16","close":49.1852},{"date":"2020-07-17","close":49.434},{"date":"2020-07-20","close":49.6828},{"date":"2020-07-21","close":49.8653},{"date":"2020-07-22","close":49.9648},{"date":"2020-07-23","close":49.5667},{"date":"2020-07-24","close":49.3179},{"date":"2020-07-27","close":49.9482},{"date":"2020-07-28","close":49.6994},{"date":"2020-07-29","close":50.1473},{"date":"2020-07-30","close":49.492},{"date":"2020-07-31","close":48.4055},{"date":"2020-08-03","close":49.3759},{"date":"2020-08-04","close":49.6496},{"date":"2020-08-05","close":49.8736},{"date":"2020-08-06","close":49.9482},{"date":"2020-08-07","close":49.7492},{"date":"2020-08-10","close":49.9151},{"date":"2020-08-11","close":50.1307},{"date":"2020-08-12","close":51.1924},{"date":"2020-08-13","close":50.9352},{"date":"2020-08-14","close":50.6118},{"date":"2020-08-17","close":51.0099},{"date":"2020-08-18","close":51.0514},{"date":"2020-08-19","close":50.7942},{"date":"2020-08-20","close":50.6781},{"date":"2020-08-21","close":50.4044},{"date":"2020-08-24","close":51.0846},{"date":"2020-08-25","close":51.0763},{"date":"2020-08-26","close":51.4412},{"date":"2020-08-27","close":50.8938},{"date":"2020-08-28","close":51.2919},{"date":"2020-08-31","close":50.9518},{"date":"2020-09-01","close":50.985},{"date":"2020-09-02","close":51.6569},{"date":"2020-09-03","close":50.4459},{"date":"2020-09-04","close":50.562},{"date":"2020-09-08","close":49.9233},{"date":"2020-09-09","close":50.8108},{"date":"2020-09-10","close":50.2302},{"date":"2020-09-11","close":50.7611},{"date":"2020-09-14","close":51.0265},{"date":"2020-09-15","close":51.3666},{"date":"2020-09-16","close":51.4163},{"date":"2020-09-17","close":51.5159},{"date":"2020-09-18","close":51.126},{"date":"2020-09-21","close":49.8404},{"date":"2020-09-22","close":49.8155},{"date":"2020-09-23","close":49.3676},{"date":"2020-09-24","close":49.3179},{"date":"2020-09-25","close":49.5086},{"date":"2020-09-28","close":50.2883},{"date":"2020-09-29","close":50.2054},{"date":"2020-09-30","close":49.998},{"date":"2020-10-01","close":50.3132},{"date":"2020-10-02","close":50.2468},{"date":"2020-10-05","close":51.0099},{"date":"2020-10-06","close":50.4874},{"date":"2020-10-07","close":50.8606},{"date":"2020-10-08","close":51.2255},{"date":"2020-10-09","close":51.5739},{"date":"2020-10-12","close":51.8476},{"date":"2020-10-13","close":51.2919},{"date":"2020-10-14","close":51.209},{"date":"2020-10-15","close":50.5786},{"date":"2020-10-16","close":50.8274},{"date":"2020-10-19","close":50.645},{"date":"2020-10-20","close":50.8689},{"date":"2020-10-21","close":50.645},{"date":"2020-10-22","close":50.6864},{"date":"2020-10-23","close":50.985},{"date":"2020-10-26","close":50.0395},{"date":"2020-10-27","close":49.6662},{"date":"2020-10-28","close":48.2147},{"date":"2020-10-29","close":48.4055},{"date":"2020-10-30","close":48.2396},{"date":"2020-11-02","close":48.7787},{"date":"2020-11-03","close":50.0395},{"date":"2020-11-04","close":50.5371},{"date":"2020-11-05","close":51.7647},{"date":"2020-11-06","close":51.914},{"date":"2020-11-09","close":53.3987},{"date":"2020-11-10","close":53.8134},{"date":"2020-11-11","close":54.2115},{"date":"2020-11-12","close":53.4567},{"date":"2020-11-13","close":54.2364},{"date":"2020-11-16","close":54.8584},{"date":"2020-11-17","close":54.8087},{"date":"2020-11-18","close":54.4935},{"date":"2020-11-19","close":54.8916},{"date":"2020-11-20","close":55.0658},{"date":"2020-11-23","close":55.0575},{"date":"2020-11-24","close":55.8621},{"date":"2020-11-25","close":55.7791},{"date":"2020-11-27","close":56.1441},{"date":"2020-11-30","close":54.9414},{"date":"2020-12-01","close":56.2768},{"date":"2020-12-02","close":56.2104},{"date":"2020-12-03","close":56.3846},{"date":"2020-12-04","close":56.8159},{"date":"2020-12-07","close":56.3348},{"date":"2020-12-08","close":56.509},{"date":"2020-12-09","close":56.5671},{"date":"2020-12-10","close":56.6085},{"date":"2020-12-11","close":56.4675},{"date":"2020-12-14","close":56.5613},{"date":"2020-12-15","close":57.2225},{"date":"2020-12-16","close":57.415},{"date":"2020-12-17","close":57.8335},{"date":"2020-12-18","close":57.5573},{"date":"2020-12-21","close":56.8626},{"date":"2020-12-22","close":56.7287},{"date":"2020-12-23","close":57.3648},{"date":"2020-12-24","close":57.4066},{"date":"2020-12-28","close":57.8502},{"date":"2020-12-29","close":58.2519},{"date":"2020-12-30","close":58.344},{"date":"2020-12-31","close":57.8251},{"date":"2021-01-04","close":58.1599},{"date":"2021-01-05","close":58.8127},{"date":"2021-01-06","close":59.5325},{"date":"2021-01-07","close":59.5325},{"date":"2021-01-08","close":60.0514},{"date":"2021-01-11","close":59.2144},{"date":"2021-01-12","close":59.499},{"date":"2021-01-13","close":59.4069},{"date":"2021-01-14","close":59.8589},{"date":"2021-01-15","close":58.9048},{"date":"2021-01-19","close":59.3567},{"date":"2021-01-20","close":59.7752},{"date":"2021-01-21","close":59.9007},{"date":"2021-01-22","close":59.5827},{"date":"2021-01-25","close":59.4153},{"date":"2021-01-26","close":59.5827},{"date":"2021-01-27","close":58.1515},{"date":"2021-01-28","close":58.662},{"date":"2021-01-29","close":57.3982},{"date":"2021-02-01","close":58.1682},{"date":"2021-02-02","close":58.7708},{"date":"2021-02-03","close":58.9048},{"date":"2021-02-04","close":58.9968},{"date":"2021-02-05","close":59.4069},{"date":"2021-02-08","close":59.7836},{"date":"2021-02-09","close":60.1016},{"date":"2021-02-10","close":59.9426},{"date":"2021-02-11","close":60.2941},{"date":"2021-02-12","close":60.6372},{"date":"2021-02-16","close":61.0808},{"date":"2021-02-17","close":60.7042},{"date":"2021-02-18","close":60.3945},{"date":"2021-02-19","close":60.5954},{"date":"2021-02-22","close":60.4196},{"date":"2021-02-23","close":60.5033},{"date":"2021-02-24","close":60.7209},{"date":"2021-02-25","close":59.658},{"date":"2021-02-26","close":58.8629},{"date":"2021-03-01","close":59.9677},{"date":"2021-03-02","close":59.9091},{"date":"2021-03-03","close":59.5241},{"date":"2021-03-04","close":58.955},{"date":"2021-03-05","close":59.3483},{"date":"2021-03-08","close":59.0805},{"date":"2021-03-09","close":59.9007},{"date":"2021-03-10","close":60.202},{"date":"2021-03-11","close":60.5284},{"date":"2021-03-12","close":60.7126},{"date":"2021-03-15","close":60.7795},{"date":"2021-03-16","close":60.8716},{"date":"2021-03-17","close":61.198},{"date":"2021-03-18","close":60.6958},{"date":"2021-03-19","close":60.8465},{"date":"2021-03-22","close":60.88},{"date":"2021-03-23","close":60.0012},{"date":"2021-03-24","close":59.7166},{"date":"2021-03-25","close":60.1434},{"date":"2021-03-26","close":60.9302},{"date":"2021-03-29","close":60.654},{"date":"2021-03-30","close":60.5954},{"date":"2021-03-31","close":60.3025},{"date":"2021-04-01","close":61.1896},{"date":"2021-04-05","close":62.0517},{"date":"2021-04-06","close":61.3905},{"date":"2021-04-07","close":61.583},{"date":"2021-04-08","close":61.9513},{"date":"2021-04-09","close":62.1019},{"date":"2021-04-12","close":61.7839},{"date":"2021-04-13","close":62.1438},{"date":"2021-04-14","close":62.194},{"date":"2021-04-15","close":62.6962},{"date":"2021-04-16","close":63.1481},{"date":"2021-04-19","close":63.0728},{"date":"2021-04-20","close":61.9429},{"date":"2021-04-21","close":62.5455},{"date":"2021-04-22","close":62.3446},{"date":"2021-04-23","close":62.9891},{"date":"2021-04-26","close":63.0477},{"date":"2021-04-27","close":62.8635},{"date":"2021-04-28","close":63.0058},{"date":"2021-04-29","close":63.0226},{"date":"2021-04-30","close":62.194},{"date":"2021-05-03","close":62.9556},{"date":"2021-05-04","close":62.0015},{"date":"2021-05-05","close":62.8133},{"date":"2021-05-06","close":63.2569},{"date":"2021-05-07","close":64.0185},{"date":"2021-05-10","close":63.6252},{"date":"2021-05-11","close":62.8384},{"date":"2021-05-12","close":61.7504},{"date":"2021-05-13","close":62.1605},{"date":"2021-05-14","close":63.2234},{"date":"2021-05-17","close":63.0979},{"date":"2021-05-18","close":63.2904},{"date":"2021-05-19","close":62.6962},{"date":"2021-05-20","close":63.5833},{"date":"2021-05-21","close":63.6503},{"date":"2021-05-24","close":64.0102},{"date":"2021-05-25","close":64.0102},{"date":"2021-05-26","close":63.9934},{"date":"2021-05-27","close":64.119},{"date":"2021-05-28","close":64.278},{"date":"2021-06-01","close":64.4956},{"date":"2021-06-02","close":64.7467},{"date":"2021-06-03","close":64.3868},{"date":"2021-06-04","close":64.9894},{"date":"2021-06-07","close":65.1819},{"date":"2021-06-08","close":65.1317},{"date":"2021-06-09","close":64.9392},{"date":"2021-06-10","close":65.1327},{"date":"2021-06-11","close":65.3025},{"date":"2021-06-14","close":65.3959},{"date":"2021-06-15","close":65.4298},{"date":"2021-06-16","close":64.963},{"date":"2021-06-17","close":64.4706},{"date":"2021-06-18","close":63.1804},{"date":"2021-06-21","close":64.0037},{"date":"2021-06-22","close":64.0717},{"date":"2021-06-23","close":63.6642},{"date":"2021-06-24","close":64.2499},{"date":"2021-06-25","close":64.4027},{"date":"2021-06-28","close":64.0207},{"date":"2021-06-29","close":64.0292},{"date":"2021-06-30","close":63.5454},{"date":"2021-07-01","close":63.6812},{"date":"2021-07-02","close":63.9868},{"date":"2021-07-06","close":63.5708},{"date":"2021-07-07","close":63.8934},{"date":"2021-07-08","close":63.0361},{"date":"2021-07-09","close":64.1735},{"date":"2021-07-12","close":64.4536},{"date":"2021-07-13","close":64.0886},{"date":"2021-07-14","close":64.2414},{"date":"2021-07-15","close":63.5878},{"date":"2021-07-16","close":63.1124},{"date":"2021-07-19","close":61.9495},{"date":"2021-07-20","close":62.4164},{"date":"2021-07-21","close":63.4011},{"date":"2021-07-22","close":63.4605},{"date":"2021-07-23","close":63.9273},{"date":"2021-07-26","close":64.0122},{"date":"2021-07-27","close":63.783},{"date":"2021-07-28","close":64.0632},{"date":"2021-07-29","close":64.5046},{"date":"2021-07-30","close":64.1311},{"date":"2021-08-02","close":64.4367},{"date":"2021-08-03","close":64.912},{"date":"2021-08-04","close":64.6828},{"date":"2021-08-05","close":65.0054},{"date":"2021-08-06","close":64.7592},{"date":"2021-08-09","close":64.6828},{"date":"2021-08-10","close":64.8441},{"date":"2021-08-11","close":65.3025},{"date":"2021-08-12","close":65.2431},{"date":"2021-08-13","close":65.6675},{"date":"2021-08-16","close":65.2855},{"date":"2021-08-17","close":64.6489},{"date":"2021-08-18","close":64.4706},{"date":"2021-08-19","close":63.8255},{"date":"2021-08-20","close":64.0462},{"date":"2021-08-23","close":64.6404},{"date":"2021-08-24","close":64.8611},{"date":"2021-08-25","close":64.9035},{"date":"2021-08-26","close":64.5725},{"date":"2021-08-27","close":65.1837},{"date":"2021-08-30","close":65.2261},{"date":"2021-08-31","close":65.1497},{"date":"2021-09-01","close":65.7524},{"date":"2021-09-02","close":66.0665},{"date":"2021-09-03","close":66.3805},{"date":"2021-09-07","close":66.3721},{"date":"2021-09-08","close":65.8288},{"date":"2021-09-09","close":65.7948},{"date":"2021-09-10","close":65.6505},{"date":"2021-09-13","close":66.1429},{"date":"2021-09-14","close":65.8542},{"date":"2021-09-15","close":66.007},{"date":"2021-09-16","close":65.9052},{"date":"2021-09-17","close":65.1242},{"date":"2021-09-20","close":63.8849},{"date":"2021-09-21","close":64.4961},{"date":"2021-09-22","close":64.8102},{"date":"2021-09-23","close":65.5487},{"date":"2021-09-24","close":64.912},{"date":"2021-09-27","close":64.8441},{"date":"2021-09-28","close":63.4011},{"date":"2021-09-29","close":63.2228},{"date":"2021-09-30","close":63.0276},{"date":"2021-10-01","close":63.1294},{"date":"2021-10-04","close":62.5267},{"date":"2021-10-05","close":62.8832},{"date":"2021-10-06","close":62.4418},{"date":"2021-10-07","close":62.8917},{"date":"2021-10-08","close":62.8748},{"date":"2021-10-11","close":62.671},{"date":"2021-10-12","close":62.7135},{"date":"2021-10-13","close":63.3756},{"date":"2021-10-14","close":64.0377},{"date":"2021-10-15","close":64.53},{"date":"2021-10-18","close":64.2754},{"date":"2021-10-19","close":64.6913},{"date":"2021-10-20","close":64.8781},{"date":"2021-10-21","close":64.581},{"date":"2021-10-22","close":64.9205},{"date":"2021-10-25","close":64.8017},{"date":"2021-10-26","close":64.946},{"date":"2021-10-27","close":64.6489},{"date":"2021-10-28","close":65.328},{"date":"2021-10-29","close":64.946},{"date":"2021-11-01","close":65.5657},{"date":"2021-11-02","close":65.3704},{"date":"2021-11-03","close":65.9052},{"date":"2021-11-04","close":65.8542},{"date":"2021-11-05","close":65.9646},{"date":"2021-11-08","close":66.007},{"date":"2021-11-09","close":65.8203},{"date":"2021-11-10","close":64.9969},{"date":"2021-11-11","close":65.2176},{"date":"2021-11-12","close":65.6166},{"date":"2021-11-15","close":65.4638},{"date":"2021-11-16","close":65.2855},{"date":"2021-11-17","close":65.2261},{"date":"2021-11-18","close":65.311},{"date":"2021-11-19","close":64.7253},{"date":"2021-11-22","close":64.3178},{"date":"2021-11-23","close":64.2244},{"date":"2021-11-24","close":63.7491},{"date":"2021-11-26","close":62.0938},{"date":"2021-11-29","close":62.4164},{"date":"2021-11-30","close":61.9495},{"date":"2021-12-01","close":61.5166},{"date":"2021-12-02","close":62.2721},{"date":"2021-12-03","close":61.992},{"date":"2021-12-06","close":62.5352},{"date":"2021-12-07","close":63.8594},{"date":"2021-12-08","close":63.9783},{"date":"2021-12-09","close":63.4605},{"date":"2021-12-10","close":63.5708},{"date":"2021-12-13","close":62.9119},{"date":"2021-12-14","close":62.5751},{"date":"2021-12-15","close":63.4042},{"date":"2021-12-16","close":63.4301},{"date":"2021-12-17","close":62.6269},{"date":"2021-12-20","close":62.4888},{"date":"2021-12-21","close":63.171},{"date":"2021-12-22","close":63.8014},{"date":"2021-12-23","close":64.1727},{"date":"2021-12-27","close":64.6477},{"date":"2021-12-28","close":64.7341},{"date":"2021-12-29","close":64.7427},{"date":"2021-12-30","close":64.5784},{"date":"2021-12-31","close":64.5524},{"date":"2022-01-03","close":64.9157},{"date":"2022-01-04","close":65.2789},{"date":"2022-01-05","close":64.7514},{"date":"2022-01-06","close":64.3362},{"date":"2022-01-07","close":64.5265},{"date":"2022-01-10","close":63.8692},{"date":"2022-01-11","close":64.5697},{"date":"2022-01-12","close":65.2616},{"date":"2022-01-13","close":64.76},{"date":"2022-01-14","close":64.6822},{"date":"2022-01-18","close":63.6962},{"date":"2022-01-19","close":63.5925},{"date":"2022-01-20","close":63.2465},{"date":"2022-01-21","close":62.4163},{"date":"2022-01-24","close":61.7417},{"date":"2022-01-25","close":61.3784},{"date":"2022-01-26","close":61.2141},{"date":"2022-01-27","close":60.773},{"date":"2022-01-28","close":61.0152},{"date":"2022-01-31","close":61.9319},{"date":"2022-02-01","close":62.546},{"date":"2022-02-02","close":63.0735},{"date":"2022-02-03","close":62.0357},{"date":"2022-02-04","close":62.1482},{"date":"2022-02-07","close":62.2346},{"date":"2022-02-08","close":62.5633},{"date":"2022-02-09","close":63.5752},{"date":"2022-02-10","close":62.7795},{"date":"2022-02-11","close":61.8455},{"date":"2022-02-14","close":61.4476},{"date":"2022-02-15","close":62.6065},{"date":"2022-02-16","close":62.8227},{"date":"2022-02-17","close":61.8455},{"date":"2022-02-18","close":61.5168},{"date":"2022-02-22","close":60.773},{"date":"2022-02-23","close":60.2974},{"date":"2022-02-24","close":59.4758},{"date":"2022-02-25","close":60.972},{"date":"2022-02-28","close":59.9255},{"date":"2022-03-01","close":58.6455},{"date":"2022-03-02","close":59.3547},{"date":"2022-03-03","close":58.2477},{"date":"2022-03-04","close":56.5526},{"date":"2022-03-07","close":54.7104},{"date":"2022-03-08","close":55.2467},{"date":"2022-03-09","close":57.5299},{"date":"2022-03-10","close":56.7861},{"date":"2022-03-11","close":56.2412},{"date":"2022-03-14","close":56.7774},{"date":"2022-03-15","close":57.3136},{"date":"2022-03-16","close":59.3028},{"date":"2022-03-17","close":59.7525},{"date":"2022-03-18","close":60.3752},{"date":"2022-03-21","close":59.9774},{"date":"2022-03-22","close":60.5914},{"date":"2022-03-23","close":59.7352},{"date":"2022-03-24","close":60.2282},{"date":"2022-03-25","close":60.2801},{"date":"2022-03-28","close":60.1157},{"date":"2022-03-29","close":61.4217},{"date":"2022-03-30","close":61.1363},{"date":"2022-03-31","close":60.1157},{"date":"2022-04-01","close":60.7125},{"date":"2022-04-04","close":60.9374},{"date":"2022-04-05","close":60.1763},{"date":"2022-04-06","close":59.372},{"date":"2022-04-07","close":59.4931},{"date":"2022-04-08","close":59.4585},{"date":"2022-04-11","close":58.8271},{"date":"2022-04-12","close":58.3947},{"date":"2022-04-13","close":59.0866},{"date":"2022-04-14","close":58.8531},{"date":"2022-04-18","close":58.4985},{"date":"2022-04-19","close":58.7579},{"date":"2022-04-20","close":59.1212},{"date":"2022-04-21","close":58.5417},{"date":"2022-04-22","close":57.5471},{"date":"2022-04-25","close":57.2704},{"date":"2022-04-26","close":55.6877},{"date":"2022-04-27","close":55.9212},{"date":"2022-04-28","close":56.7688},{"date":"2022-04-29","close":56.051},{"date":"2022-05-02","close":55.8607},{"date":"2022-05-03","close":56.2931},{"date":"2022-05-04","close":57.2099},{"date":"2022-05-05","close":55.385},{"date":"2022-05-06","close":54.8056},{"date":"2022-05-09","close":53.1278},{"date":"2022-05-10","close":53.4997},{"date":"2022-05-11","close":53.1883},{"date":"2022-05-12","close":53.0586},{"date":"2022-05-13","close":54.5548},{"date":"2022-05-16","close":54.5894},{"date":"2022-05-17","close":55.6272},{"date":"2022-05-18","close":54.3386},{"date":"2022-05-19","close":54.8748},{"date":"2022-05-20","close":55.2294},{"date":"2022-05-23","close":56.1548},{"date":"2022-05-24","close":56.0164},{"date":"2022-05-25","close":56.0164},{"date":"2022-05-26","close":56.6737},{"date":"2022-05-27","close":57.3223},{"date":"2022-05-31","close":56.9936},{"date":"2022-06-01","close":56.4229},{"date":"2022-06-02","close":57.5904},{"date":"2022-06-03","close":56.7169},{"date":"2022-06-06","close":56.985},{"date":"2022-06-07","close":57.1147},{"date":"2022-06-08","close":56.3277},{"date":"2022-06-09","close":55.1552},{"date":"2022-06-10","close":53.8132},{"date":"2022-06-13","close":52.0121},{"date":"2022-06-14","close":51.4911},{"date":"2022-06-15","close":52.4623},{"date":"2022-06-16","close":51.3322},{"date":"2022-06-17","close":51.1292},{"date":"2022-06-21","close":51.8973},{"date":"2022-06-22","close":51.5883},{"date":"2022-06-23","close":51.5088},{"date":"2022-06-24","close":53.0009},{"date":"2022-06-27","close":52.789},{"date":"2022-06-28","close":52.4182},{"date":"2022-06-29","close":52.1798},{"date":"2022-06-30","close":51.9591},{"date":"2022-07-01","close":52.0297},{"date":"2022-07-05","close":50.9438},{"date":"2022-07-06","close":50.9967},{"date":"2022-07-07","close":51.7649},{"date":"2022-07-08","close":51.8885},{"date":"2022-07-11","close":51.0056},{"date":"2022-07-12","close":51.0056},{"date":"2022-07-13","close":50.9791},{"date":"2022-07-14","close":50.2639},{"date":"2022-07-15","close":51.0497},{"date":"2022-07-18","close":51.3322},{"date":"2022-07-19","close":52.6566},{"date":"2022-07-20","close":52.3387},{"date":"2022-07-21","close":52.9833},{"date":"2022-07-22","close":52.8597},{"date":"2022-07-25","close":53.2305},{"date":"2022-07-26","close":52.5065},{"date":"2022-07-27","close":53.7072},{"date":"2022-07-28","close":54.0604},{"date":"2022-07-29","close":54.7844},{"date":"2022-08-01","close":54.8462},{"date":"2022-08-02","close":53.9633},{"date":"2022-08-03","close":54.3341},{"date":"2022-08-04","close":54.6343},{"date":"2022-08-05","close":54.2017},{"date":"2022-08-08","close":54.3429},{"date":"2022-08-09","close":54.0427},{"date":"2022-08-10","close":55.3053},{"date":"2022-08-11","close":55.3053},{"date":"2022-08-12","close":55.7114},{"date":"2022-08-15","close":55.3495},{"date":"2022-08-16","close":55.3495},{"date":"2022-08-17","close":54.8639},{"date":"2022-08-18","close":54.6784},{"date":"2022-08-19","close":53.9015},{"date":"2022-08-22","close":52.9479},{"date":"2022-08-23","close":53.0009},{"date":"2022-08-24","close":53.0892},{"date":"2022-08-25","close":53.6631},{"date":"2022-08-26","close":52.2328},{"date":"2022-08-29","close":52.1445},{"date":"2022-08-30","close":51.8178},{"date":"2022-08-31","close":51.4647},{"date":"2022-09-01","close":50.7407},{"date":"2022-09-02","close":50.3964},{"date":"2022-09-06","close":50.2463},{"date":"2022-09-07","close":50.6789},{"date":"2022-09-08","close":50.7583},{"date":"2022-09-09","close":52.0739},{"date":"2022-09-12","close":52.7537},{"date":"2022-09-13","close":50.9261},{"date":"2022-09-14","close":51.1027},{"date":"2022-09-15","close":50.6436},{"date":"2022-09-16","close":50.361},{"date":"2022-09-19","close":50.4935},{"date":"2022-09-20","close":49.6194},{"date":"2022-09-21","close":48.9925},{"date":"2022-09-22","close":48.8424},{"date":"2022-09-23","close":47.2444},{"date":"2022-09-26","close":46.5116},{"date":"2022-09-27","close":46.1937},{"date":"2022-09-28","close":47.2797},{"date":"2022-09-29","close":46.6528},{"date":"2022-09-30","close":46.5027},{"date":"2022-10-03","close":47.4474},{"date":"2022-10-04","close":49.3987},{"date":"2022-10-05","close":48.7718},{"date":"2022-10-06","close":47.9595},{"date":"2022-10-07","close":47.2179},{"date":"2022-10-10","close":46.9089},{"date":"2022-10-11","close":46.3968},{"date":"2022-10-12","close":46.2202},{"date":"2022-10-13","close":47.2002},{"date":"2022-10-14","close":46.4762},{"date":"2022-10-17","close":47.624},{"date":"2022-10-18","close":47.9683},{"date":"2022-10-19","close":47.3327},{"date":"2022-10-20","close":47.262},{"date":"2022-10-21","close":48.1008},{"date":"2022-10-24","close":48.0655},{"date":"2022-10-25","close":49.1603},{"date":"2022-10-26","close":49.6282},{"date":"2022-10-27","close":49.2044},{"date":"2022-10-28","close":49.6635},{"date":"2022-10-31","close":49.1956},{"date":"2022-11-01","close":49.6282},{"date":"2022-11-02","close":48.9219},{"date":"2022-11-03","close":48.4893},{"date":"2022-11-04","close":50.361},{"date":"2022-11-07","close":50.5729},{"date":"2022-11-08","close":51.1821},{"date":"2022-11-09","close":50.4405},{"date":"2022-11-10","close":53.2835},{"date":"2022-11-11","close":54.3606},{"date":"2022-11-14","close":53.7514},{"date":"2022-11-15","close":54.1134},{"date":"2022-11-16","close":53.9633},{"date":"2022-11-17","close":53.9368},{"date":"2022-11-18","close":54.0339},{"date":"2022-11-21","close":53.6454},{"date":"2022-11-22","close":54.3871},{"date":"2022-11-23","close":55.014},{"date":"2022-11-25","close":55.3141},{"date":"2022-11-28","close":54.5637},{"date":"2022-11-29","close":54.7138},{"date":"2022-11-30","close":55.6673},{"date":"2022-12-01","close":56.1882},{"date":"2022-12-02","close":56.197},{"date":"2022-12-05","close":55.4289},{"date":"2022-12-06","close":55.1464},{"date":"2022-12-07","close":55.1376},{"date":"2022-12-08","close":55.4289},{"date":"2022-12-09","close":55.4907},{"date":"2022-12-12","close":55.5878},{"date":"2022-12-13","close":56.4355},{"date":"2022-12-14","close":56.3734},{"date":"2022-12-15","close":54.9532},{"date":"2022-12-16","close":54.5182},{"date":"2022-12-19","close":54.3762},{"date":"2022-12-20","close":54.5715},{"date":"2022-12-21","close":55.1041},{"date":"2022-12-22","close":54.7047},{"date":"2022-12-23","close":54.9088},{"date":"2022-12-27","close":54.9887},{"date":"2022-12-28","close":54.394},{"date":"2022-12-29","close":55.2816},{"date":"2022-12-30","close":54.7135},{"date":"2023-01-03","close":55.184},{"date":"2023-01-04","close":55.8941},{"date":"2023-01-05","close":55.3082},{"date":"2023-01-06","close":56.7284},{"date":"2023-01-09","close":56.977},{"date":"2023-01-10","close":57.1013},{"date":"2023-01-11","close":57.5628},{"date":"2023-01-12","close":58.4238},{"date":"2023-01-13","close":58.6901},{"date":"2023-01-17","close":58.9031},{"date":"2023-01-18","close":58.699},{"date":"2023-01-19","close":58.5747},{"date":"2023-01-20","close":59.125},{"date":"2023-01-23","close":59.347},{"date":"2023-01-24","close":59.3292},{"date":"2023-01-25","close":59.6931},{"date":"2023-01-26","close":59.7286},{"date":"2023-01-27","close":59.6221},{"date":"2023-01-30","close":59.2227},{"date":"2023-01-31","close":59.5334},{"date":"2023-02-01","close":60.0926},{"date":"2023-02-02","close":60.0926},{"date":"2023-02-03","close":59.4446},{"date":"2023-02-06","close":58.8321},{"date":"2023-02-07","close":59.3203},{"date":"2023-02-08","close":58.9653},{"date":"2023-02-09","close":59.0895},{"date":"2023-02-10","close":58.77},{"date":"2023-02-13","close":59.3558},{"date":"2023-02-14","close":59.4623},{"date":"2023-02-15","close":59.1783},{"date":"2023-02-16","close":58.9209},{"date":"2023-02-17","close":59.0718},{"date":"2023-02-21","close":58.4061},{"date":"2023-02-22","close":58.0688},{"date":"2023-02-23","close":58.3972},{"date":"2023-02-24","close":57.4474},{"date":"2023-02-27","close":58.1487},{"date":"2023-02-28","close":57.7226},{"date":"2023-03-01","close":58.0599},{"date":"2023-03-02","close":58.1309},{"date":"2023-03-03","close":58.983},{"date":"2023-03-06","close":58.8676},{"date":"2023-03-07","close":57.8646},{"date":"2023-03-08","close":58.1664},{"date":"2023-03-09","close":57.7315},{"date":"2023-03-10","close":57.1279},{"date":"2023-03-13","close":56.7107},{"date":"2023-03-14","close":57.4652},{"date":"2023-03-15","close":55.7165},{"date":"2023-03-16","close":56.5065},{"date":"2023-03-17","close":55.8497},{"date":"2023-03-20","close":56.7373},{"date":"2023-03-21","close":57.5362},{"date":"2023-03-22","close":57.3054},{"date":"2023-03-23","close":57.3675},{"date":"2023-03-24","close":57.1279},{"date":"2023-03-27","close":57.6516},{"date":"2023-03-28","close":57.696},{"date":"2023-03-29","close":58.3883},{"date":"2023-03-30","close":59.0629},{"date":"2023-03-31","close":59.3381},{"date":"2023-04-03","close":59.8263},{"date":"2023-04-04","close":59.8174},{"date":"2023-04-05","close":59.3825},{"date":"2023-04-06","close":59.6221},{"date":"2023-04-10","close":59.5777},{"date":"2023-04-11","close":59.7819},{"date":"2023-04-12","close":60.1813},{"date":"2023-04-13","close":60.9891},{"date":"2023-04-14","close":60.7139},{"date":"2023-04-17","close":60.6518},{"date":"2023-04-18","close":60.9358},{"date":"2023-04-19","close":60.7139},{"date":"2023-04-20","close":60.7672},{"date":"2023-04-21","close":61.0246},{"date":"2023-04-24","close":61.2021},{"date":"2023-04-25","close":60.3145},{"date":"2023-04-26","close":60.3145},{"date":"2023-04-27","close":61.069},{"date":"2023-04-28","close":61.0423},{"date":"2023-05-01","close":60.9802},{"date":"2023-05-02","close":60.3589},{"date":"2023-05-03","close":60.5275},{"date":"2023-05-04","close":60.421},{"date":"2023-05-05","close":61.2909},{"date":"2023-05-08","close":61.3352},{"date":"2023-05-09","close":61.069},{"date":"2023-05-10","close":60.9713},{"date":"2023-05-11","close":60.7938},{"date":"2023-05-12","close":60.6873},{"date":"2023-05-15","close":61.1666},{"date":"2023-05-16","close":60.5985},{"date":"2023-05-17","close":60.8382},{"date":"2023-05-18","close":60.7228},{"date":"2023-05-19","close":61.0778},{"date":"2023-05-22","close":61.0867},{"date":"2023-05-23","close":60.208},{"date":"2023-05-24","close":59.3203},{"date":"2023-05-25","close":59.2316},{"date":"2023-05-26","close":59.773},{"date":"2023-05-30","close":59.1961},{"date":"2023-05-31","close":58.6102},{"date":"2023-06-01","close":59.4712},{"date":"2023-06-02","close":60.2523},{"date":"2023-06-05","close":59.8973},{"date":"2023-06-06","close":60.4121},{"date":"2023-06-07","close":59.8186},{"date":"2023-06-08","close":60.4429},{"date":"2023-06-09","close":60.4067},{"date":"2023-06-12","close":60.7143},{"date":"2023-06-13","close":61.2662},{"date":"2023-06-14","close":61.4742},{"date":"2023-06-15","close":62.0713},{"date":"2023-06-16","close":61.9537},{"date":"2023-06-20","close":61.1304},{"date":"2023-06-21","close":61.2209},{"date":"2023-06-22","close":60.85},{"date":"2023-06-23","close":59.8548},{"date":"2023-06-26","close":59.891},{"date":"2023-06-27","close":60.3886},{"date":"2023-06-28","close":60.47},{"date":"2023-06-29","close":60.3705},{"date":"2023-06-30","close":61.0671},{"date":"2023-07-03","close":61.1033},{"date":"2023-07-05","close":60.4157},{"date":"2023-07-06","close":59.3844},{"date":"2023-07-07","close":59.9181},{"date":"2023-07-10","close":60.09},{"date":"2023-07-11","close":60.66},{"date":"2023-07-12","close":61.818},{"date":"2023-07-13","close":62.786},{"date":"2023-07-14","close":62.4151},{"date":"2023-07-17","close":62.3608},{"date":"2023-07-18","close":62.7589},{"date":"2023-07-19","close":62.7951},{"date":"2023-07-20","close":62.4422},{"date":"2023-07-21","close":62.5237},{"date":"2023-07-24","close":62.3608},{"date":"2023-07-25","close":62.4965},{"date":"2023-07-26","close":62.6775},{"date":"2023-07-27","close":62.5327},{"date":"2023-07-28","close":62.9489},{"date":"2023-07-31","close":62.9217},{"date":"2023-08-01","close":62.207},{"date":"2023-08-02","close":61.0671},{"date":"2023-08-03","close":60.8862},{"date":"2023-08-04","close":61.0852},{"date":"2023-08-07","close":61.5918},{"date":"2023-08-08","close":61.1938},{"date":"2023-08-09","close":61.2028},{"date":"2023-08-10","close":61.4109},{"date":"2023-08-11","close":60.9947},{"date":"2023-08-14","close":60.7595},{"date":"2023-08-15","close":59.9905},{"date":"2023-08-16","close":59.5382},{"date":"2023-08-17","close":59.122},{"date":"2023-08-18","close":59.0768},{"date":"2023-08-21","close":59.2849},{"date":"2023-08-22","close":59.1944},{"date":"2023-08-23","close":59.8186},{"date":"2023-08-24","close":59.0044},{"date":"2023-08-25","close":59.4025},{"date":"2023-08-28","close":60.0177},{"date":"2023-08-29","close":60.7686},{"date":"2023-08-30","close":60.7505},{"date":"2023-08-31","close":60.5333},{"date":"2023-09-01","close":60.5243},{"date":"2023-09-05","close":59.9905},{"date":"2023-09-06","close":59.8458},{"date":"2023-09-07","close":59.6377},{"date":"2023-09-08","close":59.5382},{"date":"2023-09-11","close":60.1715},{"date":"2023-09-12","close":59.9091},{"date":"2023-09-13","close":59.701},{"date":"2023-09-14","close":60.4881},{"date":"2023-09-15","close":60.3162},{"date":"2023-09-18","close":60.0629},{"date":"2023-09-19","close":60.1443},{"date":"2023-09-20","close":59.9815},{"date":"2023-09-21","close":59.0496},{"date":"2023-09-22","close":59.0768},{"date":"2023-09-25","close":58.8144},{"date":"2023-09-26","close":58.0364},{"date":"2023-09-27","close":57.9369},{"date":"2023-09-28","close":58.4073},{"date":"2023-09-29","close":58.2173},{"date":"2023-10-02","close":57.3579},{"date":"2023-10-03","close":56.625},{"date":"2023-10-04","close":56.6884},{"date":"2023-10-05","close":57.2402},{"date":"2023-10-06","close":57.8554},{"date":"2023-10-09","close":57.7016},{"date":"2023-10-10","close":58.543},{"date":"2023-10-11","close":58.733},{"date":"2023-10-12","close":58.2264},{"date":"2023-10-13","close":57.6564},{"date":"2023-10-16","close":58.0816},{"date":"2023-10-17","close":58.1088},{"date":"2023-10-18","close":57.0864},{"date":"2023-10-19","close":56.616},{"date":"2023-10-20","close":56.0822},{"date":"2023-10-23","close":56.1094},{"date":"2023-10-24","close":56.4532},{"date":"2023-10-25","close":55.9556},{"date":"2023-10-26","close":55.6118},{"date":"2023-10-27","close":55.458},{"date":"2023-10-30","close":56.1908},{"date":"2023-10-31","close":56.417},{"date":"2023-11-01","close":56.9417},{"date":"2023-11-02","close":58.1178},{"date":"2023-11-03","close":58.8054},{"date":"2023-11-06","close":58.4978},{"date":"2023-11-07","close":58.1088},{"date":"2023-11-08","close":58.0092},{"date":"2023-11-09","close":58.0092},{"date":"2023-11-10","close":58.2987},{"date":"2023-11-13","close":58.4435},{"date":"2023-11-14","close":59.9815},{"date":"2023-11-15","close":59.9272},{"date":"2023-11-16","close":59.7734},{"date":"2023-11-17","close":60.6057},{"date":"2023-11-20","close":60.8409},{"date":"2023-11-21","close":60.6057},{"date":"2023-11-22","close":60.7414},{"date":"2023-11-24","close":61.2209},{"date":"2023-11-27","close":61.0128},{"date":"2023-11-28","close":61.049},{"date":"2023-11-29","close":61.1938},{"date":"2023-11-30","close":61.1123},{"date":"2023-12-01","close":61.7547},{"date":"2023-12-04","close":61.2571},{"date":"2023-12-05","close":61.0762},{"date":"2023-12-06","close":61.2662},{"date":"2023-12-07","close":61.5647},{"date":"2023-12-08","close":61.7456},{"date":"2023-12-11","close":61.8361},{"date":"2023-12-12","close":61.9175},{"date":"2023-12-13","close":62.8584},{"date":"2023-12-14","close":63.4012},{"date":"2023-12-15","close":62.777},{"date":"2023-12-18","close":62.9398},{"date":"2023-12-19","close":63.5008},{"date":"2023-12-20","close":62.8751},{"date":"2023-12-21","close":63.9668},{"date":"2023-12-22","close":64.031},{"date":"2023-12-26","close":64.2878},{"date":"2023-12-27","close":64.6456},{"date":"2023-12-28","close":64.5172},{"date":"2023-12-29","close":64.5355},{"date":"2024-01-02","close":63.8292},{"date":"2024-01-03","close":63.3063},{"date":"2024-01-04","close":63.4714},{"date":"2024-01-05","close":63.4806},{"date":"2024-01-08","close":64.1777},{"date":"2024-01-09","close":63.6457},{"date":"2024-01-10","close":64.0035},{"date":"2024-01-11","close":63.9759},{"date":"2024-01-12","close":64.242},{"date":"2024-01-16","close":63.1136},{"date":"2024-01-17","close":62.5082},{"date":"2024-01-18","close":63.0678},{"date":"2024-01-19","close":63.1962},{"date":"2024-01-22","close":63.4164},{"date":"2024-01-23","close":63.2512},{"date":"2024-01-24","close":63.7099},{"date":"2024-01-25","close":63.875},{"date":"2024-01-26","close":64.1594},{"date":"2024-01-29","close":64.508},{"date":"2024-01-30","close":64.4071},{"date":"2024-01-31","close":64.0952},{"date":"2024-02-01","close":64.719},{"date":"2024-02-02","close":64.1961},{"date":"2024-02-05","close":63.82},{"date":"2024-02-06","close":64.2144},{"date":"2024-02-07","close":64.1777},{"date":"2024-02-08","close":64.0769},{"date":"2024-02-09","close":64.3154},{"date":"2024-02-12","close":64.4163},{"date":"2024-02-13","close":63.4072},{"date":"2024-02-14","close":64.1319},{"date":"2024-02-15","close":64.8382},{"date":"2024-02-16","close":64.9208},{"date":"2024-02-20","close":65.1777},{"date":"2024-02-21","close":65.2052},{"date":"2024-02-22","close":65.9115},{"date":"2024-02-23","close":65.9849},{"date":"2024-02-26","close":65.9024},{"date":"2024-02-27","close":66.0767},{"date":"2024-02-28","close":65.6822},{"date":"2024-02-29","close":65.8657},{"date":"2024-03-01","close":66.5078},{"date":"2024-03-04","close":66.3335},{"date":"2024-03-05","close":66.1959},{"date":"2024-03-06","close":67.0307},{"date":"2024-03-07","close":67.7921},{"date":"2024-03-08","close":67.5903},{"date":"2024-03-11","close":67.1775},{"date":"2024-03-12","close":67.7095},{"date":"2024-03-13","close":67.682},{"date":"2024-03-14","close":67.205},{"date":"2024-03-15","close":67.2417},{"date":"2024-03-18","close":67.2325},{"date":"2024-03-19","close":67.3334},{"date":"2024-03-20","close":68.049},{"date":"2024-03-21","close":68.0398},{"date":"2024-03-22","close":67.8655},{"date":"2024-03-25","close":67.7371},{"date":"2024-03-26","close":67.8472},{"date":"2024-03-27","close":68.2783},{"date":"2024-03-28","close":68.0857},{"date":"2024-04-01","close":67.7829},{"date":"2024-04-02","close":67.3059},{"date":"2024-04-03","close":67.7004},{"date":"2024-04-04","close":67.1316},{"date":"2024-04-05","close":67.3701},{"date":"2024-04-08","close":67.7279},{"date":"2024-04-09","close":67.7187},{"date":"2024-04-10","close":66.8197},{"date":"2024-04-11","close":67.0215},{"date":"2024-04-12","close":65.9207},{"date":"2024-04-15","close":65.7189},{"date":"2024-04-16","close":65.0492},{"date":"2024-04-17","close":65.0859},{"date":"2024-04-18","close":64.9208},{"date":"2024-04-19","close":64.93},{"date":"2024-04-22","close":65.6547},{"date":"2024-04-23","close":66.3427},{"date":"2024-04-24","close":66.1959},{"date":"2024-04-25","close":65.8657},{"date":"2024-04-26","close":66.3794},{"date":"2024-04-29","close":66.728},{"date":"2024-04-30","close":65.8657},{"date":"2024-05-01","close":65.7189},{"date":"2024-05-02","close":66.6454},{"date":"2024-05-03","close":67.3059},{"date":"2024-05-06","close":67.7829},{"date":"2024-05-07","close":67.9297},{"date":"2024-05-08","close":67.8655},{"date":"2024-05-09","close":68.3884},{"date":"2024-05-10","close":68.4985},{"date":"2024-05-13","close":68.4985},{"date":"2024-05-14","close":68.9847},{"date":"2024-05-15","close":69.7094},{"date":"2024-05-16","close":69.3516},{"date":"2024-05-17","close":69.5809},{"date":"2024-05-20","close":69.6176},{"date":"2024-05-21","close":69.5167},{"date":"2024-05-22","close":68.8471},{"date":"2024-05-23","close":68.5076},{"date":"2024-05-24","close":69.0672},{"date":"2024-05-28","close":69.0856},{"date":"2024-05-29","close":67.9297},{"date":"2024-05-30","close":68.581},{"date":"2024-05-31","close":69.214},{"date":"2024-06-03","close":69.4342},{"date":"2024-06-04","close":69.2966},{"date":"2024-06-05","close":69.7002},{"date":"2024-06-06","close":69.8928},{"date":"2024-06-07","close":69.1039},{"date":"2024-06-10","close":69.1039},{"date":"2024-06-11","close":68.2917},{"date":"2024-06-12","close":69.1599},{"date":"2024-06-13","close":68.1423},{"date":"2024-06-14","close":67.4515},{"date":"2024-06-17","close":67.7222},{"date":"2024-06-18","close":67.9649},{"date":"2024-06-20","close":67.9929},{"date":"2024-06-21","close":67.4888},{"date":"2024-06-24","close":68.0676},{"date":"2024-06-25","close":68.189},{"date":"2024-06-26","close":67.6569},{"date":"2024-06-27","close":67.7502},{"date":"2024-06-28","close":67.8156},{"date":"2024-07-01","close":67.9089},{"date":"2024-07-02","close":68.077},{"date":"2024-07-03","close":68.8799},{"date":"2024-07-05","close":69.328},{"date":"2024-07-08","close":68.9919},{"date":"2024-07-09","close":68.7398},{"date":"2024-07-10","close":69.6641},{"date":"2024-07-11","close":69.9161},{"date":"2024-07-12","close":70.691},{"date":"2024-07-15","close":70.1215},{"date":"2024-07-16","close":70.4763},{"date":"2024-07-17","close":70.1215},{"date":"2024-07-18","close":69.4587},{"date":"2024-07-19","close":69.0666},{"date":"2024-07-22","close":69.7574},{"date":"2024-07-23","close":69.356},{"date":"2024-07-24","close":68.5064},{"date":"2024-07-25","close":68.077},{"date":"2024-07-26","close":68.9732},{"date":"2024-07-29","close":68.6558},{"date":"2024-07-30","close":68.8425},{"date":"2024-07-31","close":69.8134},{"date":"2024-08-01","close":67.9836},{"date":"2024-08-02","close":66.9007},{"date":"2024-08-05","close":65.4349},{"date":"2024-08-06","close":65.547},{"date":"2024-08-07","close":65.827},{"date":"2024-08-08","close":66.966},{"date":"2024-08-09","close":67.2181},{"date":"2024-08-12","close":67.1714},{"date":"2024-08-13","close":68.301},{"date":"2024-08-14","close":68.5624},{"date":"2024-08-15","close":69.384},{"date":"2024-08-16","close":69.7574},{"date":"2024-08-19","close":70.6163},{"date":"2024-08-20","close":70.4296},{"date":"2024-08-21","close":71.0738},{"date":"2024-08-22","close":70.6257},{"date":"2024-08-23","close":71.942},{"date":"2024-08-26","close":71.6339},{"date":"2024-08-27","close":71.9607},{"date":"2024-08-28","close":71.6339},{"date":"2024-08-29","close":71.886},{"date":"2024-08-30","close":72.0634},{"date":"2024-09-03","close":70.8404},{"date":"2024-09-04","close":70.6257},{"date":"2024-09-05","close":70.719},{"date":"2024-09-06","close":69.3466},{"date":"2024-09-09","close":70.0748},{"date":"2024-09-10","close":69.8228},{"date":"2024-09-11","close":70.1869},{"date":"2024-09-12","close":70.7844},{"date":"2024-09-13","close":70.9618},{"date":"2024-09-16","close":71.5406},{"date":"2024-09-17","close":71.1111},{"date":"2024-09-18","close":70.9151},{"date":"2024-09-19","close":72.3154},{"date":"2024-09-20","close":71.6059},{"date":"2024-09-23","close":71.8953},{"date":"2024-09-24","close":72.2781},{"date":"2024-09-25","close":71.8767},{"date":"2024-09-26","close":73.5104},{"date":"2024-09-27","close":73.053},{"date":"2024-09-30","close":72.8663},{"date":"2024-10-01","close":72.2781},{"date":"2024-10-02","close":72.1194},{"date":"2024-10-03","close":71.4192},{"date":"2024-10-04","close":71.9233},{"date":"2024-10-07","close":71.4939},{"date":"2024-10-08","close":71.3165},{"date":"2024-10-09","close":71.3445},{"date":"2024-10-10","close":71.2138},{"date":"2024-10-11","close":71.6339},{"date":"2024-10-14","close":71.746},{"date":"2024-10-15","close":70.7003},{"date":"2024-10-16","close":70.8777},{"date":"2024-10-17","close":70.8404},{"date":"2024-10-18","close":71.2978},{"date":"2024-10-21","close":70.4203},{"date":"2024-10-22","close":70.0468},{"date":"2024-10-23","close":69.3},{"date":"2024-10-24","close":69.6921},{"date":"2024-10-25","close":69.4587},{"date":"2024-10-28","close":69.9815},{"date":"2024-10-29","close":69.6827},{"date":"2024-10-30","close":69.3186},{"date":"2024-10-31","close":68.8799},{"date":"2024-11-01","close":69.0479},{"date":"2024-11-04","close":69.0759},{"date":"2024-11-05","close":69.7481},{"date":"2024-11-06","close":68.7678},{"date":"2024-11-07","close":69.8508},{"date":"2024-11-08","close":68.9079},{"date":"2024-11-11","close":68.9172},{"date":"2024-11-12","close":67.6662},{"date":"2024-11-13","close":67.2274},{"date":"2024-11-14","close":67.3394},{"date":"2024-11-15","close":67.0967},{"date":"2024-11-18","close":67.4701},{"date":"2024-11-19","close":67.4048},{"date":"2024-11-20","close":67.1527},{"date":"2024-11-21","close":67.1901},{"date":"2024-11-22","close":67.4888},{"date":"2024-11-25","close":67.7689},{"date":"2024-11-26","close":67.4048},{"date":"2024-11-27","close":67.7596},{"date":"2024-11-29","close":68.7585},{"date":"2024-12-02","close":68.8799},{"date":"2024-12-03","close":69.2533},{"date":"2024-12-04","close":69.3186},{"date":"2024-12-05","close":69.6547},{"date":"2024-12-06","close":69.6547},{"date":"2024-12-09","close":69.5707},{"date":"2024-12-10","close":69.0106},{"date":"2024-12-11","close":69.4307},{"date":"2024-12-12","close":68.7958},{"date":"2024-12-13","close":68.5811},{"date":"2024-12-16","close":68.3384},{"date":"2024-12-17","close":68.1772},{"date":"2024-12-18","close":66.5368},{"date":"2024-12-19","close":66.4325},{"date":"2024-12-20","close":66.2523},{"date":"2024-12-23","close":66.6411},{"date":"2024-12-24","close":66.9255},{"date":"2024-12-26","close":67.2669},{"date":"2024-12-27","close":67.1246},{"date":"2024-12-30","close":66.679},{"date":"2024-12-31","close":66.6411},{"date":"2025-01-02","close":66.4988},{"date":"2025-01-03","close":66.8307},{"date":"2025-01-06","close":67.4281},{"date":"2025-01-07","close":67.3143},{"date":"2025-01-08","close":67.1626},{"date":"2025-01-10","close":66.1385},{"date":"2025-01-13","close":65.9678},{"date":"2025-01-14","close":66.1669},{"date":"2025-01-15","close":67.0109},{"date":"2025-01-16","close":67.3522},{"date":"2025-01-17","close":67.6651},{"date":"2025-01-21","close":69.0306},{"date":"2025-01-22","close":68.784},{"date":"2025-01-23","close":69.353},{"date":"2025-01-24","close":69.7323},{"date":"2025-01-27","close":69.7512},{"date":"2025-01-28","close":69.6564},{"date":"2025-01-29","close":69.6754},{"date":"2025-01-30","close":70.4529},{"date":"2025-01-31","close":69.7702},{"date":"2025-02-03","close":69.0211},{"date":"2025-02-04","close":69.8081},{"date":"2025-02-05","close":70.4814},{"date":"2025-02-06","close":70.8322},{"date":"2025-02-07","close":70.1495},{"date":"2025-02-10","close":70.6141},{"date":"2025-02-11","close":70.946},{"date":"2025-02-12","close":71.1262},{"date":"2025-02-13","close":71.989},{"date":"2025-02-14","close":72.0649},{"date":"2025-02-18","close":72.5485},{"date":"2025-02-19","close":71.771},{"date":"2025-02-20","close":72.1597},{"date":"2025-02-21","close":71.7046},{"date":"2025-02-24","close":71.6382},{"date":"2025-02-25","close":72.283},{"date":"2025-02-26","close":72.3209},{"date":"2025-02-27","close":71.5339},{"date":"2025-02-28","close":71.477},{"date":"2025-03-03","close":72.4063},{"date":"2025-03-04","close":72.2925},{"date":"2025-03-05","close":74.0562},{"date":"2025-03-06","close":73.3734},{"date":"2025-03-07","close":74.1131},{"date":"2025-03-10","close":72.4537},{"date":"2025-03-11","close":72.2166},{"date":"2025-03-12","close":72.7287},{"date":"2025-03-13","close":72.2545},{"date":"2025-03-14","close":73.5915},{"date":"2025-03-17","close":74.3786},{"date":"2025-03-18","close":74.3975},{"date":"2025-03-19","close":74.5777},{"date":"2025-03-20","close":73.9898},{"date":"2025-03-21","close":73.5441},{"date":"2025-03-24","close":73.4967},{"date":"2025-03-25","close":73.9329},{"date":"2025-03-26","close":72.9941},{"date":"2025-03-27","close":73.1079},{"date":"2025-03-28","close":72.4442},{"date":"2025-03-31","close":71.733},{"date":"2025-04-01","close":71.9132},{"date":"2025-04-02","close":72.0744},{"date":"2025-04-03","close":70.5477},{"date":"2025-04-04","close":65.9583},{"date":"2025-04-07","close":64.4602},{"date":"2025-04-08","close":64.3179},{"date":"2025-04-09","close":69.3245},{"date":"2025-04-10","close":67.8453},{"date":"2025-04-11","close":69.5711},{"date":"2025-04-14","close":70.3581},{"date":"2025-04-15","close":70.946},{"date":"2025-04-16","close":70.6615},{"date":"2025-04-17","close":71.458},{"date":"2025-04-21","close":71.1451},{"date":"2025-04-22","close":72.6338},{"date":"2025-04-23","close":72.8235},{"date":"2025-04-24","close":73.7432},{"date":"2025-04-25","close":74.0372},{"date":"2025-04-28","close":74.5492},{"date":"2025-04-29","close":74.7389},{"date":"2025-04-30","close":74.6346},{"date":"2025-05-01","close":74.426},{"date":"2025-05-02","close":75.7535},{"date":"2025-05-05","close":75.9336},{"date":"2025-05-06","close":75.8767},{"date":"2025-05-07","close":75.5923},{"date":"2025-05-08","close":75.3647},{"date":"2025-05-09","close":75.763},{"date":"2025-05-12","close":76.1423},{"date":"2025-05-13","close":76.2181},{"date":"2025-05-14","close":75.8862},{"date":"2025-05-15","close":76.7112},{"date":"2025-05-16","close":76.8819},{"date":"2025-05-19","close":77.5835},{"date":"2025-05-20","close":77.9723},{"date":"2025-05-21","close":77.5172},{"date":"2025-05-22","close":77.4603},{"date":"2025-05-23","close":77.6404},{"date":"2025-05-27","close":78.7593},{"date":"2025-05-28","close":77.849},{"date":"2025-05-29","close":78.1999},{"date":"2025-05-30","close":78.2852},{"date":"2025-06-02","close":79.1766},{"date":"2025-06-03","close":78.5318},{"date":"2025-06-04","close":78.93},{"date":"2025-06-05","close":78.8636},{"date":"2025-06-06","close":79.1007},{"date":"2025-06-09","close":79.0912},{"date":"2025-06-10","close":79.2335},{"date":"2025-06-11","close":79.1576},{"date":"2025-06-12","close":79.736},{"date":"2025-06-13","close":78.7309},{"date":"2025-06-16","close":79.0755},{"date":"2025-06-17","close":78.1006},{"date":"2025-06-18","close":78.2743},{"date":"2025-06-20","close":77.589},{"date":"2025-06-23","close":78.1971},{"date":"2025-06-24","close":79.1045},{"date":"2025-06-25","close":78.728},{"date":"2025-06-26","close":79.6643},{"date":"2025-06-27","close":80.4172},{"date":"2025-06-30","close":80.5813},{"date":"2025-07-01","close":80.4172},{"date":"2025-07-02","close":80.6296},{"date":"2025-07-03","close":80.6682},{"date":"2025-07-07","close":79.7705},{"date":"2025-07-08","close":80.3883},{"date":"2025-07-09","close":80.9481},{"date":"2025-07-10","close":80.9481},{"date":"2025-07-11","close":80.1856},{"date":"2025-07-14","close":80.1663},{"date":"2025-07-15","close":79.3168},{"date":"2025-07-16","close":79.7319},{"date":"2025-07-17","close":79.867},{"date":"2025-07-18","close":79.6933},{"date":"2025-07-21","close":80.1566},{"date":"2025-07-22","close":80.591},{"date":"2025-07-23","close":82.5408},{"date":"2025-07-24","close":81.9231},{"date":"2025-07-25","close":81.8169},{"date":"2025-07-28","close":80.5138},{"date":"2025-07-29","close":80.3127},{"date":"2025-07-30","close":79.7721},{"date":"2025-07-31","close":79.0289},{"date":"2025-08-01","close":78.8648},{"date":"2025-08-04","close":79.9459},{"date":"2025-08-05","close":79.9459},{"date":"2025-08-06","close":80.4865},{"date":"2025-08-07","close":81.1911},{"date":"2025-08-08","close":81.6352},{"date":"2025-08-11","close":81.2973},{"date":"2025-08-12","close":82.2529},{"date":"2025-08-13","close":82.668},{"date":"2025-08-14","close":82.6294},{"date":"2025-08-15","close":83.141},{"date":"2025-08-18","close":83.0541},{"date":"2025-08-19","close":83.0638},{"date":"2025-08-20","close":83.3148},{"date":"2025-08-21","close":82.7839},{"date":"2025-08-22","close":84.087},{"date":"2025-08-25","close":83.0059},{"date":"2025-08-26","close":82.9383},{"date":"2025-08-27","close":82.7452},{"date":"2025-08-28","close":83.0541},{"date":"2025-08-29","close":82.5425},{"date":"2025-09-02","close":81.7799},{"date":"2025-09-03","close":81.9151},{"date":"2025-09-04","close":82.4364},{"date":"2025-09-05","close":82.8707},{"date":"2025-09-08","close":83.7298},{"date":"2025-09-09","close":83.4306},{"date":"2025-09-10","close":83.4306},{"date":"2025-09-11","close":84.3187},{"date":"2025-09-12","close":83.9422},{"date":"2025-09-15","close":84.4924},{"date":"2025-09-16","close":84.3187},{"date":"2025-09-17","close":84.0001},{"date":"2025-09-18","close":84.2994},{"date":"2025-09-19","close":83.8553},{"date":"2025-09-22","close":84.1739},{"date":"2025-09-23","close":84.0291},{"date":"2025-09-24","close":83.4982},{"date":"2025-09-25","close":82.9287},{"date":"2025-09-26","close":83.5271},{"date":"2025-09-29","close":83.8843},{"date":"2025-09-30","close":84.2801},{"date":"2025-10-01","close":84.8496},{"date":"2025-10-02","close":84.9944},{"date":"2025-10-03","close":85.757},{"date":"2025-10-06","close":85.9018},{"date":"2025-10-07","close":85.1295},{"date":"2025-10-08","close":85.3998},{"date":"2025-10-09","close":84.7048},{"date":"2025-10-10","close":83.1024},{"date":"2025-10-13","close":83.7926},{"date":"2025-10-14","close":84.1932},{"date":"2025-10-15","close":84.5697},{"date":"2025-10-16","close":84.9654},{"date":"2025-10-17","close":85.0523},{"date":"2025-10-20","close":85.7473},{"date":"2025-10-21","close":85.1295},{"date":"2025-10-22","close":85.0523},{"date":"2025-10-23","close":85.4867},{"date":"2025-10-24","close":85.6218},{"date":"2025-10-27","close":86.2203},{"date":"2025-10-28","close":86.0948},{"date":"2025-10-29","close":85.5736},{"date":"2025-10-30","close":85.2357},{"date":"2025-10-31","close":85.033},{"date":"2025-11-03","close":85.0427},{"date":"2025-11-04","close":84.1932},{"date":"2025-11-05","close":84.7048},{"date":"2025-11-06","close":84.4828},{"date":"2025-11-07","close":84.7724},{"date":"2025-11-10","close":85.6991},{"date":"2025-11-11","close":86.2589},{"date":"2025-11-12","close":86.7609},{"date":"2025-11-13","close":85.8245},{"date":"2025-11-14","close":85.6701},{"date":"2025-11-17","close":84.5214},{"date":"2025-11-18","close":83.4885},{"date":"2025-11-19","close":83.2472},{"date":"2025-11-20","close":82.1082},{"date":"2025-11-21","close":83.363},{"date":"2025-11-24","close":83.5368},{"date":"2025-11-25","close":84.5021},{"date":"2025-11-26","close":85.3902},{"date":"2025-11-28","close":85.757},{"date":"2025-12-01","close":85.3129},{"date":"2025-12-02","close":85.5639},{"date":"2025-12-03","close":85.9693},{"date":"2025-12-04","close":86.1914},{"date":"2025-12-05","close":86.2203},{"date":"2025-12-08","close":85.979},{"date":"2025-12-09","close":85.8535},{"date":"2025-12-10","close":86.7995},{"date":"2025-12-11","close":87.2435},{"date":"2025-12-12","close":86.7802},{"date":"2025-12-15","close":87.2918},{"date":"2025-12-16","close":86.9255},{"date":"2025-12-17","close":86.2515},{"date":"2025-12-18","close":86.8862},{"date":"2025-12-19","close":87.4274},{"date":"2025-12-22","close":87.7423},{"date":"2025-12-23","close":88.313},{"date":"2025-12-24","close":88.3622},{"date":"2025-12-26","close":88.4999},{"date":"2025-12-29","close":88.2933},{"date":"2025-12-30","close":88.431},{"date":"2025-12-31","close":88.0276},{"date":"2026-01-02","close":88.9034},{"date":"2026-01-05","close":89.9562},{"date":"2026-01-06","close":90.094},{"date":"2026-01-07","close":89.8382},{"date":"2026-01-08","close":89.8775},{"date":"2026-01-09","close":90.6647},{"date":"2026-01-12","close":91.1862},{"date":"2026-01-13","close":90.6057},{"date":"2026-01-14","close":91.0386},{"date":"2026-01-15","close":91.0189},{"date":"2026-01-16","close":91.2649},{"date":"2026-01-20","close":89.9562},{"date":"2026-01-21","close":90.9501},{"date":"2026-01-22","close":91.324},{"date":"2026-01-23","close":91.8356},{"date":"2026-01-26","close":92.3473},{"date":"2026-01-27","close":93.8036},{"date":"2026-01-28","close":92.8492},{"date":"2026-01-29","close":93.3805},{"date":"2026-01-30","close":92.5441},{"date":"2026-02-02","close":93.0263},{"date":"2026-02-03","close":93.0952},{"date":"2026-02-04","close":93.4199},{"date":"2026-02-05","close":92.0816},{"date":"2026-02-06","close":94.1283},{"date":"2026-02-09","close":95.4666},{"date":"2026-02-10","close":95.8208},{"date":"2026-02-11","close":96.3423},{"date":"2026-02-12","close":95.6437},{"date":"2026-02-13","close":95.7175},{"date":"2026-02-17","close":95.7224},{"date":"2026-02-18","close":95.7814},{"date":"2026-02-19","close":95.4961},{"date":"2026-02-20","close":96.362},{"date":"2026-02-23","close":95.8897},{"date":"2026-02-24","close":96.057},{"date":"2026-02-25","close":96.9819},{"date":"2026-02-26","close":96.854},{"date":"2026-02-27","close":96.7458},{"date":"2026-03-02","close":94.8762},{"date":"2026-03-03","close":91.9832},{"date":"2026-03-04","close":93.105},{"date":"2026-03-05","close":91.1567},{"date":"2026-03-06","close":90.399},{"date":"2026-03-09","close":90.9599},{"date":"2026-03-10","close":91.1173},{"date":"2026-03-11","close":90.891},{"date":"2026-03-12","close":89.4446},{"date":"2026-03-13","close":88.3425},{"date":"2026-03-16","close":89.9759},{"date":"2026-03-17","close":90.2219},{"date":"2026-03-18","close":88.7558},{"date":"2026-03-19","close":88.5983},{"date":"2026-03-20","close":85.8333},{"date":"2026-03-23","close":87.9784},{"date":"2026-03-24","close":87.3585},{"date":"2026-03-25","close":88.6967},{"date":"2026-03-26","close":86.9157},{"date":"2026-03-27","close":86.0695},{"date":"2026-03-30","close":86.286},{"date":"2026-03-31","close":89.0805},{"date":"2026-04-01","close":90.4384},{"date":"2026-04-02","close":89.9464},{"date":"2026-04-06","close":90.4187},{"date":"2026-04-07","close":90.2809},{"date":"2026-04-08","close":93.8922},{"date":"2026-04-09","close":93.6167},{"date":"2026-04-10","close":93.7938},{"date":"2026-04-13","close":94.3743},{"date":"2026-04-14","close":95.1812},{"date":"2026-04-15","close":94.886},{"date":"2026-04-16","close":94.64},{"date":"2026-04-17","close":95.929},{"date":"2026-04-20","close":95.4862},{"date":"2026-04-21","close":93.41},{"date":"2026-04-22","close":93.7151},{"date":"2026-04-23","close":92.9672},{"date":"2026-04-24","close":93.4002},{"date":"2026-04-27","close":93.1444},{"date":"2026-04-28","close":92.7704},{"date":"2026-04-29","close":91.8947},{"date":"2026-04-30","close":94.0103},{"date":"2026-05-01","close":93.8627},{"date":"2026-05-04","close":92.6425},{"date":"2026-05-05","close":93.902},{"date":"2026-05-06","close":96.3522},{"date":"2026-05-07","close":94.7384},{"date":"2026-05-08","close":95.7421},{"date":"2026-05-11","close":95.5354},{"date":"2026-05-12","close":94.9746},{"date":"2026-05-13","close":95.5846},{"date":"2026-05-14","close":95.3583},{"date":"2026-05-15","close":93.6855},{"date":"2026-05-18","close":94.5613},{"date":"2026-05-19","close":93.843},{"date":"2026-05-20","close":95.3583},{"date":"2026-05-21","close":95.7421},{"date":"2026-05-22","close":95.6634},{"date":"2026-05-26","close":96.7458},{"date":"2026-05-27","close":96.3718},{"date":"2026-05-28","close":96.3817},{"date":"2026-05-29","close":96.4506},{"date":"2026-06-01","close":96.0668},{"date":"2026-06-02","close":96.5785},{"date":"2026-06-03","close":95.8208},{"date":"2026-06-04","close":96.5391},{"date":"2026-06-05","close":94.0299},{"date":"2026-06-08","close":94.6203},{"date":"2026-06-09","close":94.6302},{"date":"2026-06-10","close":93.351},{"date":"2026-06-11","close":96.2242},{"date":"2026-06-12","close":96.4014},{"date":"2026-06-15","close":96.98},{"date":"2026-06-16","close":97.29},{"date":"2026-06-17","close":96.81},{"date":"2026-06-18","close":97.29},{"date":"2026-06-22","close":97.39},{"date":"2026-06-23","close":95.47},{"date":"2026-06-24","close":95.33},{"date":"2026-06-25","close":96.03},{"date":"2026-06-26","close":95.49},{"date":"2026-06-29","close":96.32},{"date":"2026-06-30","close":96.58},{"date":"2026-07-01","close":96.08},{"date":"2026-07-02","close":97.3},{"date":"2026-07-06","close":98.31},{"date":"2026-07-07","close":97.01},{"date":"2026-07-08","close":96.31},{"date":"2026-07-09","close":96.73},{"date":"2026-07-10","close":97.22},{"date":"2026-07-13","close":96.15},{"date":"2026-07-14","close":96.89},{"date":"2026-07-15","close":97.54},{"date":"2026-07-16","close":96.76},{"date":"2026-07-17","close":96.25},{"date":"2026-07-20","close":95.57},{"date":"2026-07-21","close":96.92},{"date":"2026-07-22","close":97.09},{"date":"2026-07-23","close":95.76},{"date":"2026-07-24","close":96.34},{"date":"2026-07-27","close":96.83},{"date":"2026-07-28","close":96.75},{"date":"2026-07-29","close":96.23},{"date":"2026-07-30","close":98.88},{"date":"2026-07-31","close":98.25},{"date":"2026-08-03","close":98.67},{"date":"2026-08-04","close":99.88},{"date":"2026-08-05","close":100.04},{"date":"2026-08-06","close":99.99},{"date":"2026-08-07","close":101.08},{"date":"2026-08-10","close":100.53},{"date":"2026-08-11","close":100.63},{"date":"2026-08-12","close":101.01},{"date":"2026-08-13","close":101.21},{"date":"2026-08-14","close":101.19},{"date":"2026-08-17","close":101.03},{"date":"2026-08-18","close":99.88},{"date":"2026-08-19","close":100.46},{"date":"2026-08-20","close":99.99},{"date":"2026-08-21","close":100.85},{"date":"2026-08-24","close":100.67},{"date":"2026-08-25","close":101.41},{"date":"2026-08-26","close":100.96},{"date":"2026-08-27","close":100.77},{"date":"2026-08-28","close":100.49},{"date":"2026-08-31","close":100.26},{"date":"2026-09-01","close":99.34},{"date":"2026-09-02","close":99.875},{"date":"2026-09-03","close":100.95},{"date":"2026-09-04","close":101.08},{"date":"2026-09-08","close":100.49},{"date":"2026-09-09","close":99.42},{"date":"2026-09-10","close":98.51},{"date":"2026-09-11","close":99.5},{"date":"2026-09-14","close":98.68},{"date":"2026-09-15","close":98.3},{"date":"2026-09-16","close":97.97},{"date":"2026-09-17","close":98.93},{"date":"2026-09-18","close":97.99},{"date":"2026-09-21","close":99.06},{"date":"2026-09-22","close":99.47},{"date":"2026-09-23","close":97.82},{"date":"2026-09-24","close":97.48},{"date":"2026-09-25","close":98.46},{"date":"2026-09-28","close":97.93},{"date":"2026-09-29","close":97.46},{"date":"2026-09-30","close":96.88},{"date":"2026-10-01","close":95.95},{"date":"2026-10-02","close":97.01},{"date":"2026-10-05","close":97.12},{"date":"2026-10-06","close":97.25},{"date":"2026-10-07","close":96.2},{"date":"2026-10-08","close":95.87},{"date":"2026-10-09","close":96.52},{"date":"2026-10-12","close":96.18},{"date":"2026-10-13","close":96.64},{"date":"2026-10-14","close":95.87},{"date":"2026-10-15","close":96.62},{"date":"2026-10-16","close":96.53},{"date":"2026-10-19","close":95.96},{"date":"2026-10-20","close":96.71},{"date":"2026-10-21","close":97.02},{"date":"2026-10-22","close":96.15}],"chart_data":[{"date":"2024-10-23","open":69.37,"high":69.54,"low":68.99,"close":69.3,"volume":6231645,"rsi_14":30.8,"sma_20":76.55,"sma_60":75.5,"sma_120":74.88},{"date":"2024-10-24","open":69.79,"high":69.82,"low":69.36,"close":69.69,"volume":7199630,"rsi_14":29.36,"sma_20":76.35,"sma_60":75.5,"sma_120":74.89},{"date":"2024-10-25","open":69.77,"high":69.93,"low":69.3,"close":69.46,"volume":6612189,"rsi_14":30.47,"sma_20":76.16,"sma_60":75.52,"sma_120":74.89},{"date":"2024-10-28","open":69.74,"high":70.07,"low":69.67,"close":69.98,"volume":5167186,"rsi_14":37.98,"sma_20":76.0,"sma_60":75.58,"sma_120":74.9},{"date":"2024-10-29","open":69.77,"high":69.9,"low":69.58,"close":69.68,"volume":9900040,"rsi_14":35.74,"sma_20":75.86,"sma_60":75.65,"sma_120":74.91},{"date":"2024-10-30","open":69.2,"high":69.64,"low":69.16,"close":69.32,"volume":8075230,"rsi_14":34.36,"sma_20":75.71,"sma_60":75.72,"sma_120":74.91},{"date":"2024-10-31","open":69.01,"high":69.01,"low":68.28,"close":68.88,"volume":11004394,"rsi_14":27.34,"sma_20":75.58,"sma_60":75.78,"sma_120":74.9},{"date":"2024-11-01","open":69.27,"high":69.42,"low":68.96,"close":69.05,"volume":9076867,"rsi_14":28.01,"sma_20":75.42,"sma_60":75.81,"sma_120":74.89},{"date":"2024-11-04","open":69.39,"high":69.58,"low":69.03,"close":69.08,"volume":6961941,"rsi_14":34.12,"sma_20":75.29,"sma_60":75.85,"sma_120":74.88},{"date":"2024-11-05","open":69.27,"high":69.82,"low":69.22,"close":69.75,"volume":5628851,"rsi_14":39.93,"sma_20":75.21,"sma_60":75.89,"sma_120":74.87},{"date":"2024-11-06","open":68.73,"high":68.85,"low":68.21,"close":68.77,"volume":7545316,"rsi_14":34.19,"sma_20":75.07,"sma_60":75.9,"sma_120":74.86},{"date":"2024-11-07","open":69.59,"high":69.92,"low":69.45,"close":69.85,"volume":6903321,"rsi_14":39.92,"sma_20":75.0,"sma_60":75.92,"sma_120":74.85},{"date":"2024-11-08","open":69.09,"high":69.11,"low":68.56,"close":68.91,"volume":7529364,"rsi_14":39.56,"sma_20":74.85,"sma_60":75.91,"sma_120":74.83},{"date":"2024-11-11","open":69.09,"high":69.16,"low":68.85,"close":68.92,"volume":4659693,"rsi_14":41.79,"sma_20":74.7,"sma_60":75.9,"sma_120":74.81},{"date":"2024-11-12","open":68.27,"high":68.28,"low":67.3,"close":67.67,"volume":11364391,"rsi_14":38.94,"sma_20":74.54,"sma_60":75.85,"sma_120":74.79},{"date":"2024-11-13","open":67.44,"high":67.46,"low":66.88,"close":67.23,"volume":8592795,"rsi_14":33.42,"sma_20":74.34,"sma_60":75.79,"sma_120":74.77},{"date":"2024-11-14","open":67.73,"high":67.84,"low":67.28,"close":67.34,"volume":11117343,"rsi_14":35.5,"sma_20":74.16,"sma_60":75.72,"sma_120":74.74},{"date":"2024-11-15","open":67.29,"high":67.29,"low":66.96,"close":67.1,"volume":21502968,"rsi_14":29.48,"sma_20":73.93,"sma_60":75.66,"sma_120":74.71},{"date":"2024-11-18","open":67.09,"high":67.61,"low":67.03,"close":67.47,"volume":8614999,"rsi_14":34.43,"sma_20":73.77,"sma_60":75.58,"sma_120":74.7},{"date":"2024-11-19","open":66.93,"high":67.53,"low":66.85,"close":67.4,"volume":8788538,"rsi_14":35.94,"sma_20":73.63,"sma_60":75.5,"sma_120":74.68},{"date":"2024-11-20","open":67.1,"high":67.17,"low":66.74,"close":67.15,"volume":12487124,"rsi_14":36.95,"sma_20":73.52,"sma_60":75.42,"sma_120":74.65},{"date":"2024-11-21","open":67.1,"high":67.3,"low":66.86,"close":67.19,"volume":16897105,"rsi_14":35.68,"sma_20":73.38,"sma_60":75.34,"sma_120":74.62},{"date":"2024-11-22","open":67.14,"high":67.59,"low":67.12,"close":67.49,"volume":7093915,"rsi_14":38.26,"sma_20":73.28,"sma_60":75.26,"sma_120":74.59},{"date":"2024-11-25","open":67.96,"high":68.06,"low":67.59,"close":67.77,"volume":9263677,"rsi_14":34.46,"sma_20":73.16,"sma_60":75.18,"sma_120":74.56},{"date":"2024-11-26","open":67.71,"high":67.72,"low":67.2,"close":67.4,"volume":8931373,"rsi_14":38.15,"sma_20":73.04,"sma_60":75.12,"sma_120":74.53},{"date":"2024-11-27","open":67.7,"high":67.9,"low":67.57,"close":67.76,"volume":12378973,"rsi_14":29.18,"sma_20":72.95,"sma_60":75.07,"sma_120":74.51},{"date":"2024-11-29","open":68.1,"high":68.77,"low":68.06,"close":68.76,"volume":5892029,"rsi_14":48.53,"sma_20":72.95,"sma_60":75.04,"sma_120":74.49},{"date":"2024-12-02","open":68.78,"high":68.98,"low":68.35,"close":68.88,"volume":10649412,"rsi_14":49.64,"sma_20":72.94,"sma_60":75.03,"sma_120":74.5},{"date":"2024-12-03","open":69.31,"high":69.44,"low":69.05,"close":69.25,"volume":6989445,"rsi_14":68.4,"sma_20":72.95,"sma_60":75.01,"sma_120":74.5},{"date":"2024-12-04","open":69.48,"high":69.48,"low":69.2,"close":69.32,"volume":9473435,"rsi_14":76.54,"sma_20":72.92,"sma_60":75.0,"sma_120":74.51},{"date":"2024-12-05","open":69.65,"high":69.77,"low":69.51,"close":69.65,"volume":6569308,"rsi_14":77.8,"sma_20":72.97,"sma_60":74.99,"sma_120":74.53},{"date":"2024-12-06","open":69.89,"high":69.9,"low":69.48,"close":69.65,"volume":5026265,"rsi_14":82.62,"sma_20":72.96,"sma_60":74.97,"sma_120":74.55},{"date":"2024-12-09","open":70.03,"high":70.12,"low":69.56,"close":69.57,"volume":6425124,"rsi_14":78.92,"sma_20":73.0,"sma_60":74.95,"sma_120":74.56},{"date":"2024-12-10","open":69.41,"high":69.45,"low":68.96,"close":69.01,"volume":5684812,"rsi_14":69.46,"sma_20":73.0,"sma_60":74.9,"sma_120":74.57},{"date":"2024-12-11","open":69.37,"high":69.5,"low":69.14,"close":69.43,"volume":6864771,"rsi_14":76.52,"sma_20":73.1,"sma_60":74.87,"sma_120":74.59},{"date":"2024-12-12","open":69.04,"high":69.31,"low":68.74,"close":68.8,"volume":6103604,"rsi_14":66.41,"sma_20":73.18,"sma_60":74.84,"sma_120":74.59},{"date":"2024-12-13","open":68.88,"high":68.89,"low":68.43,"close":68.58,"volume":6180428,"rsi_14":61.36,"sma_20":73.25,"sma_60":74.77,"sma_120":74.6},{"date":"2024-12-16","open":68.36,"high":68.6,"low":68.25,"close":68.34,"volume":11565970,"rsi_14":55.97,"sma_20":73.31,"sma_60":74.71,"sma_120":74.6},{"date":"2024-12-17","open":68.22,"high":68.43,"low":68.15,"close":68.18,"volume":8661613,"rsi_14":47.51,"sma_20":73.3,"sma_60":74.63,"sma_120":74.6},{"date":"2024-12-18","open":68.21,"high":68.31,"low":66.44,"close":66.54,"volume":12928778,"rsi_14":33.65,"sma_20":73.19,"sma_60":74.51,"sma_120":74.58},{"date":"2024-12-19","open":66.84,"high":66.86,"low":66.33,"close":66.43,"volume":11653953,"rsi_14":22.0,"sma_20":73.1,"sma_60":74.39,"sma_120":74.55},{"date":"2024-12-20","open":65.73,"high":66.78,"low":65.64,"close":66.25,"volume":12586845,"rsi_14":19.78,"sma_20":73.0,"sma_60":74.24,"sma_120":74.53},{"date":"2024-12-23","open":66.34,"high":66.71,"low":66.07,"close":66.64,"volume":14584659,"rsi_14":19.91,"sma_20":72.89,"sma_60":74.11,"sma_120":74.5},{"date":"2024-12-24","open":66.77,"high":66.94,"low":66.49,"close":66.93,"volume":5819894,"rsi_14":22.65,"sma_20":72.79,"sma_60":73.99,"sma_120":74.47},{"date":"2024-12-26","open":67.07,"high":67.33,"low":66.9,"close":67.27,"volume":7932870,"rsi_14":22.65,"sma_20":72.73,"sma_60":73.88,"sma_120":74.44},{"date":"2024-12-27","open":67.12,"high":67.28,"low":66.87,"close":67.12,"volume":9333539,"rsi_14":22.16,"sma_20":72.64,"sma_60":73.77,"sma_120":74.42},{"date":"2024-12-30","open":66.75,"high":66.94,"low":66.39,"close":66.68,"volume":11825251,"rsi_14":20.99,"sma_20":72.47,"sma_60":73.67,"sma_120":74.38},{"date":"2024-12-31","open":66.92,"high":67.05,"low":66.53,"close":66.64,"volume":9401771,"rsi_14":22.75,"sma_20":72.3,"sma_60":73.55,"sma_120":74.35},{"date":"2025-01-02","open":66.69,"high":66.95,"low":66.29,"close":66.5,"volume":10937913,"rsi_14":16.77,"sma_20":72.1,"sma_60":73.45,"sma_120":74.3},{"date":"2025-01-03","open":66.64,"high":66.87,"low":66.41,"close":66.83,"volume":13396621,"rsi_14":23.47,"sma_20":71.91,"sma_60":73.35,"sma_120":74.26},{"date":"2025-01-06","open":67.34,"high":67.87,"low":67.3,"close":67.43,"volume":10938234,"rsi_14":31.78,"sma_20":71.73,"sma_60":73.26,"sma_120":74.22},{"date":"2025-01-07","open":67.93,"high":67.95,"low":67.22,"close":67.31,"volume":7303323,"rsi_14":32.49,"sma_20":71.55,"sma_60":73.17,"sma_120":74.19},{"date":"2025-01-08","open":66.93,"high":67.24,"low":66.69,"close":67.16,"volume":6879856,"rsi_14":39.65,"sma_20":71.37,"sma_60":73.07,"sma_120":74.16},{"date":"2025-01-10","open":66.57,"high":66.64,"low":65.99,"close":66.14,"volume":11696625,"rsi_14":45.35,"sma_20":71.16,"sma_60":72.95,"sma_120":74.13},{"date":"2025-01-13","open":65.44,"high":66.01,"low":65.43,"close":65.97,"volume":9232367,"rsi_14":44.66,"sma_20":70.92,"sma_60":72.85,"sma_120":74.08},{"date":"2025-01-14","open":66.14,"high":66.27,"low":65.85,"close":66.17,"volume":15552080,"rsi_14":49.02,"sma_20":70.72,"sma_60":72.75,"sma_120":74.04},{"date":"2025-01-15","open":67.17,"high":67.22,"low":66.78,"close":67.01,"volume":14707929,"rsi_14":53.79,"sma_20":70.58,"sma_60":72.66,"sma_120":74.02},{"date":"2025-01-16","open":67.2,"high":67.56,"low":67.01,"close":67.35,"volume":10956043,"rsi_14":54.37,"sma_20":70.48,"sma_60":72.57,"sma_120":74.01},{"date":"2025-01-17","open":67.65,"high":68.02,"low":67.57,"close":67.67,"volume":9000874,"rsi_14":54.1,"sma_20":70.45,"sma_60":72.51,"sma_120":73.99},{"date":"2025-01-21","open":68.54,"high":69.03,"low":68.44,"close":69.03,"volume":7479344,"rsi_14":65.68,"sma_20":70.58,"sma_60":72.47,"sma_120":73.98},{"date":"2025-01-22","open":69.15,"high":69.15,"low":68.77,"close":68.78,"volume":7589203,"rsi_14":67.9,"sma_20":70.7,"sma_60":72.44,"sma_120":73.97},{"date":"2025-01-23","open":68.95,"high":69.35,"low":68.84,"close":69.35,"volume":7610397,"rsi_14":71.15,"sma_20":70.87,"sma_60":72.42,"sma_120":73.96},{"date":"2025-01-24","open":69.68,"high":69.95,"low":69.61,"close":69.73,"volume":8073883,"rsi_14":74.32,"sma_20":71.03,"sma_60":72.4,"sma_120":73.96},{"date":"2025-01-27","open":69.43,"high":69.77,"low":69.22,"close":69.75,"volume":7675937,"rsi_14":73.05,"sma_20":71.18,"sma_60":72.38,"sma_120":73.98},{"date":"2025-01-28","open":69.71,"high":69.74,"low":69.28,"close":69.66,"volume":5987611,"rsi_14":69.11,"sma_20":71.31,"sma_60":72.36,"sma_120":74.01},{"date":"2025-01-29","open":69.72,"high":69.87,"low":69.43,"close":69.68,"volume":7187427,"rsi_14":70.58,"sma_20":71.44,"sma_60":72.35,"sma_120":74.03},{"date":"2025-01-30","open":70.36,"high":70.75,"low":70.15,"close":70.45,"volume":6284636,"rsi_14":75.86,"sma_20":71.64,"sma_60":72.35,"sma_120":74.06},{"date":"2025-01-31","open":70.34,"high":70.63,"low":69.75,"close":69.77,"volume":12903394,"rsi_14":80.16,"sma_20":71.8,"sma_60":72.35,"sma_120":74.08},{"date":"2025-02-03","open":68.64,"high":69.43,"low":68.42,"close":69.02,"volume":12682591,"rsi_14":73.13,"sma_20":71.94,"sma_60":72.33,"sma_120":74.09},{"date":"2025-02-04","open":69.39,"high":69.86,"low":69.32,"close":69.81,"volume":7640302,"rsi_14":75.33,"sma_20":72.09,"sma_60":72.31,"sma_120":74.1},{"date":"2025-02-05","open":70.2,"high":70.56,"low":70.07,"close":70.48,"volume":5645204,"rsi_14":74.75,"sma_20":72.26,"sma_60":72.32,"sma_120":74.11},{"date":"2025-02-06","open":70.73,"high":70.96,"low":70.64,"close":70.83,"volume":9285003,"rsi_14":74.76,"sma_20":72.44,"sma_60":72.32,"sma_120":74.12},{"date":"2025-02-07","open":70.8,"high":70.91,"low":70.04,"close":70.15,"volume":9481719,"rsi_14":66.79,"sma_20":72.6,"sma_60":72.32,"sma_120":74.12},{"date":"2025-02-10","open":70.48,"high":70.64,"low":70.44,"close":70.61,"volume":10215696,"rsi_14":62.16,"sma_20":72.83,"sma_60":72.33,"sma_120":74.12},{"date":"2025-02-11","open":70.52,"high":71.0,"low":70.49,"close":70.95,"volume":8168410,"rsi_14":66.43,"sma_20":73.1,"sma_60":72.37,"sma_120":74.11},{"date":"2025-02-12","open":70.41,"high":71.27,"low":70.33,"close":71.13,"volume":6504136,"rsi_14":64.32,"sma_20":73.36,"sma_60":72.42,"sma_120":74.11},{"date":"2025-02-13","open":71.44,"high":72.0,"low":71.36,"close":71.99,"volume":6245231,"rsi_14":66.9,"sma_20":73.62,"sma_60":72.48,"sma_120":74.1},{"date":"2025-02-14","open":72.37,"high":72.43,"low":72.05,"close":72.06,"volume":4427823,"rsi_14":67.18,"sma_20":73.87,"sma_60":72.55,"sma_120":74.11},{"date":"2025-02-18","open":72.55,"high":72.66,"low":72.4,"close":72.55,"volume":7199275,"rsi_14":70.31,"sma_20":74.13,"sma_60":72.62,"sma_120":74.1},{"date":"2025-02-19","open":71.81,"high":71.96,"low":71.59,"close":71.77,"volume":12082214,"rsi_14":63.3,"sma_20":74.27,"sma_60":72.68,"sma_120":74.09},{"date":"2025-02-20","open":72.04,"high":72.2,"low":71.74,"close":72.16,"volume":7984457,"rsi_14":61.39,"sma_20":74.45,"sma_60":72.75,"sma_120":74.08},{"date":"2025-02-21","open":72.25,"high":72.25,"low":71.56,"close":71.7,"volume":5673801,"rsi_14":63.32,"sma_20":74.57,"sma_60":72.81,"sma_120":74.08},{"date":"2025-02-24","open":71.99,"high":72.07,"low":71.51,"close":71.64,"volume":7348603,"rsi_14":69.88,"sma_20":74.67,"sma_60":72.87,"sma_120":74.06},{"date":"2025-02-25","open":72.55,"high":72.55,"low":71.95,"close":72.28,"volume":7596273,"rsi_14":69.22,"sma_20":74.81,"sma_60":72.93,"sma_120":74.06},{"date":"2025-02-26","open":72.43,"high":72.91,"low":72.19,"close":72.32,"volume":6376802,"rsi_14":65.85,"sma_20":74.95,"sma_60":73.0,"sma_120":74.06},{"date":"2025-02-27","open":72.15,"high":72.16,"low":71.49,"close":71.53,"volume":10445634,"rsi_14":55.62,"sma_20":75.05,"sma_60":73.04,"sma_120":74.06},{"date":"2025-02-28","open":71.42,"high":71.68,"low":70.96,"close":71.48,"volume":15905774,"rsi_14":61.82,"sma_20":75.1,"sma_60":73.07,"sma_120":74.05},{"date":"2025-03-03","open":72.93,"high":73.18,"low":72.01,"close":72.41,"volume":16129354,"rsi_14":64.77,"sma_20":75.24,"sma_60":73.11,"sma_120":74.07},{"date":"2025-03-04","open":71.86,"high":73.08,"low":71.26,"close":72.29,"volume":17149202,"rsi_14":61.49,"sma_20":75.41,"sma_60":73.15,"sma_120":74.08},{"date":"2025-03-05","open":73.34,"high":74.19,"low":73.3,"close":74.06,"volume":12653590,"rsi_14":69.68,"sma_20":75.64,"sma_60":73.21,"sma_120":74.11},{"date":"2025-03-06","open":73.62,"high":74.16,"low":73.3,"close":73.37,"volume":14218739,"rsi_14":59.53,"sma_20":75.79,"sma_60":73.26,"sma_120":74.13},{"date":"2025-03-07","open":73.47,"high":74.24,"low":73.36,"close":74.11,"volume":14148268,"rsi_14":62.92,"sma_20":75.96,"sma_60":73.32,"sma_120":74.15},{"date":"2025-03-10","open":73.01,"high":73.18,"low":71.92,"close":72.45,"volume":24873819,"rsi_14":49.48,"sma_20":76.08,"sma_60":73.35,"sma_120":74.15},{"date":"2025-03-11","open":72.52,"high":72.61,"low":71.69,"close":72.22,"volume":13154185,"rsi_14":52.6,"sma_20":76.17,"sma_60":73.39,"sma_120":74.15},{"date":"2025-03-12","open":72.76,"high":72.9,"low":72.24,"close":72.73,"volume":22026171,"rsi_14":53.28,"sma_20":76.26,"sma_60":73.43,"sma_120":74.15},{"date":"2025-03-13","open":72.33,"high":72.5,"low":72.02,"close":72.25,"volume":27566096,"rsi_14":53.16,"sma_20":76.32,"sma_60":73.47,"sma_120":74.15},{"date":"2025-03-14","open":72.97,"high":73.62,"low":72.83,"close":73.59,"volume":15630883,"rsi_14":59.79,"sma_20":76.41,"sma_60":73.54,"sma_120":74.15},{"date":"2025-03-17","open":73.81,"high":74.51,"low":73.59,"close":74.38,"volume":14881430,"rsi_14":60.36,"sma_20":76.53,"sma_60":73.62,"sma_120":74.17},{"date":"2025-03-18","open":74.32,"high":74.48,"low":73.96,"close":74.4,"volume":13409224,"rsi_14":60.28,"sma_20":76.62,"sma_60":73.73,"sma_120":74.18},{"date":"2025-03-19","open":74.18,"high":74.86,"low":74.07,"close":74.58,"volume":13345711,"rsi_14":66.03,"sma_20":76.77,"sma_60":73.88,"sma_120":74.19},{"date":"2025-03-20","open":73.56,"high":74.05,"low":73.53,"close":73.99,"volume":8124170,"rsi_14":62.54,"sma_20":76.87,"sma_60":74.01,"sma_120":74.2},{"date":"2025-03-21","open":73.38,"high":73.67,"low":73.29,"close":73.54,"volume":6990485,"rsi_14":55.96,"sma_20":76.97,"sma_60":74.14,"sma_120":74.19},{"date":"2025-03-24","open":73.51,"high":73.66,"low":73.25,"close":73.5,"volume":5287487,"rsi_14":56.36,"sma_20":77.06,"sma_60":74.26,"sma_120":74.18},{"date":"2025-03-25","open":74.03,"high":74.1,"low":73.75,"close":73.93,"volume":9116332,"rsi_14":49.24,"sma_20":77.15,"sma_60":74.38,"sma_120":74.18},{"date":"2025-03-26","open":73.46,"high":73.62,"low":72.85,"close":72.99,"volume":9810216,"rsi_14":47.74,"sma_20":77.19,"sma_60":74.48,"sma_120":74.18},{"date":"2025-03-27","open":72.92,"high":73.3,"low":72.74,"close":73.11,"volume":6902214,"rsi_14":43.54,"sma_20":77.27,"sma_60":74.59,"sma_120":74.18},{"date":"2025-03-28","open":72.78,"high":72.83,"low":72.32,"close":72.44,"volume":8957858,"rsi_14":49.93,"sma_20":77.32,"sma_60":74.69,"sma_120":74.18},{"date":"2025-03-31","open":71.44,"high":71.93,"low":71.13,"close":71.73,"volume":15661295,"rsi_14":46.67,"sma_20":77.29,"sma_60":74.78,"sma_120":74.17},{"date":"2025-04-01","open":71.85,"high":72.14,"low":71.45,"close":71.91,"volume":8886368,"rsi_14":44.11,"sma_20":77.27,"sma_60":74.87,"sma_120":74.16},{"date":"2025-04-02","open":71.32,"high":72.14,"low":71.29,"close":72.07,"volume":9206699,"rsi_14":48.64,"sma_20":77.16,"sma_60":74.96,"sma_120":74.16},{"date":"2025-04-03","open":71.38,"high":71.54,"low":70.46,"close":70.55,"volume":14778438,"rsi_14":27.62,"sma_20":77.01,"sma_60":75.02,"sma_120":74.14},{"date":"2025-04-04","open":67.8,"high":68.05,"low":65.89,"close":65.96,"volume":22442678,"rsi_14":10.29,"sma_20":76.58,"sma_60":74.99,"sma_120":74.08},{"date":"2025-04-07","open":63.98,"high":71.38,"low":63.48,"close":64.46,"volume":50810568,"rsi_14":8.87,"sma_20":76.16,"sma_60":74.95,"sma_120":74.01},{"date":"2025-04-08","open":66.85,"high":66.85,"low":63.6,"close":64.32,"volume":32177815,"rsi_14":7.4,"sma_20":75.74,"sma_60":74.92,"sma_120":73.94},{"date":"2025-04-09","open":64.49,"high":69.43,"low":64.1,"close":69.32,"volume":36445950,"rsi_14":35.83,"sma_20":75.56,"sma_60":74.97,"sma_120":73.91},{"date":"2025-04-10","open":67.99,"high":68.2,"low":66.27,"close":67.85,"volume":24172402,"rsi_14":33.71,"sma_20":75.33,"sma_60":75.0,"sma_120":73.88},{"date":"2025-04-11","open":68.22,"high":69.72,"low":68.07,"close":69.57,"volume":14885348,"rsi_14":39.76,"sma_20":75.12,"sma_60":75.05,"sma_120":73.86},{"date":"2025-04-14","open":70.08,"high":70.71,"low":69.79,"close":70.36,"volume":9513638,"rsi_14":40.85,"sma_20":74.91,"sma_60":75.1,"sma_120":73.84},{"date":"2025-04-15","open":70.83,"high":71.29,"low":70.81,"close":70.95,"volume":11544943,"rsi_14":44.66,"sma_20":74.73,"sma_60":75.16,"sma_120":73.83},{"date":"2025-04-16","open":71.02,"high":71.42,"low":70.45,"close":70.66,"volume":13116023,"rsi_14":43.68,"sma_20":74.52,"sma_60":75.19,"sma_120":73.83},{"date":"2025-04-17","open":71.33,"high":71.9,"low":71.22,"close":71.46,"volume":9270947,"rsi_14":47.47,"sma_20":74.39,"sma_60":75.24,"sma_120":73.84},{"date":"2025-04-21","open":71.93,"high":71.93,"low":70.65,"close":71.15,"volume":10458831,"rsi_14":48.46,"sma_20":74.26,"sma_60":75.27,"sma_120":73.84},{"date":"2025-04-22","open":72.16,"high":72.9,"low":72.03,"close":72.63,"volume":9162921,"rsi_14":51.77,"sma_20":74.21,"sma_60":75.32,"sma_120":73.86},{"date":"2025-04-23","open":73.26,"high":73.69,"low":72.61,"close":72.82,"volume":12381571,"rsi_14":51.83,"sma_20":74.16,"sma_60":75.37,"sma_120":73.87},{"date":"2025-04-24","open":73.14,"high":73.76,"low":73.0,"close":73.74,"volume":9320239,"rsi_14":58.07,"sma_20":74.19,"sma_60":75.44,"sma_120":73.9},{"date":"2025-04-25","open":73.63,"high":74.07,"low":73.48,"close":74.04,"volume":7843348,"rsi_14":76.04,"sma_20":74.24,"sma_60":75.52,"sma_120":73.93},{"date":"2025-04-28","open":74.1,"high":74.61,"low":74.08,"close":74.55,"volume":10395371,"rsi_14":84.73,"sma_20":74.35,"sma_60":75.59,"sma_120":73.97},{"date":"2025-04-29","open":74.47,"high":74.86,"low":74.45,"close":74.74,"volume":5857085,"rsi_14":85.75,"sma_20":74.51,"sma_60":75.68,"sma_120":74.01},{"date":"2025-04-30","open":74.22,"high":74.84,"low":73.85,"close":74.63,"volume":18403846,"rsi_14":77.45,"sma_20":74.66,"sma_60":75.78,"sma_120":74.05},{"date":"2025-05-01","open":74.83,"high":74.85,"low":74.29,"close":74.43,"volume":12605924,"rsi_14":89.16,"sma_20":74.78,"sma_60":75.86,"sma_120":74.08},{"date":"2025-05-02","open":75.67,"high":75.96,"low":75.53,"close":75.75,"volume":8247722,"rsi_14":88.63,"sma_20":75.06,"sma_60":75.95,"sma_120":74.14},{"date":"2025-05-05","open":76.01,"high":76.12,"low":75.91,"close":75.93,"volume":7012163,"rsi_14":87.69,"sma_20":75.58,"sma_60":76.04,"sma_120":74.18},{"date":"2025-05-06","open":75.87,"high":76.11,"low":75.78,"close":75.88,"volume":9581333,"rsi_14":85.91,"sma_20":76.18,"sma_60":76.14,"sma_120":74.23},{"date":"2025-05-07","open":75.68,"high":75.89,"low":75.36,"close":75.59,"volume":9469722,"rsi_14":85.91,"sma_20":76.78,"sma_60":76.23,"sma_120":74.28},{"date":"2025-05-08","open":75.83,"high":75.85,"low":75.33,"close":75.36,"volume":11071866,"rsi_14":81.02,"sma_20":77.1,"sma_60":76.31,"sma_120":74.34},{"date":"2025-05-09","open":75.96,"high":75.97,"low":75.56,"close":75.76,"volume":8175240,"rsi_14":86.18,"sma_20":77.51,"sma_60":76.39,"sma_120":74.41},{"date":"2025-05-12","open":75.93,"high":76.15,"low":75.52,"close":76.14,"volume":11426317,"rsi_14":83.27,"sma_20":77.86,"sma_60":76.46,"sma_120":74.47},{"date":"2025-05-13","open":76.05,"high":76.41,"low":75.97,"close":76.22,"volume":9911392,"rsi_14":82.9,"sma_20":78.17,"sma_60":76.54,"sma_120":74.54},{"date":"2025-05-14","open":76.47,"high":76.51,"low":75.83,"close":75.89,"volume":7174662,"rsi_14":73.44,"sma_20":78.43,"sma_60":76.59,"sma_120":74.61},{"date":"2025-05-15","open":76.43,"high":76.75,"low":76.24,"close":76.71,"volume":7008354,"rsi_14":76.21,"sma_20":78.75,"sma_60":76.68,"sma_120":74.68},{"date":"2025-05-16","open":76.65,"high":76.94,"low":76.49,"close":76.88,"volume":7166798,"rsi_14":74.5,"sma_20":79.03,"sma_60":76.76,"sma_120":74.76},{"date":"2025-05-19","open":76.87,"high":77.6,"low":76.86,"close":77.58,"volume":7788150,"rsi_14":76.98,"sma_20":79.37,"sma_60":76.87,"sma_120":74.84},{"date":"2025-05-20","open":77.76,"high":78.03,"low":77.71,"close":77.97,"volume":9717782,"rsi_14":80.03,"sma_20":79.66,"sma_60":76.98,"sma_120":74.92},{"date":"2025-05-21","open":78.08,"high":78.34,"low":77.49,"close":77.52,"volume":8819443,"rsi_14":76.63,"sma_20":79.9,"sma_60":77.07,"sma_120":75.0},{"date":"2025-05-22","open":77.24,"high":77.67,"low":77.11,"close":77.46,"volume":9088932,"rsi_14":68.83,"sma_20":80.1,"sma_60":77.16,"sma_120":75.08},{"date":"2025-05-23","open":76.85,"high":77.78,"low":76.82,"close":77.64,"volume":10761603,"rsi_14":68.83,"sma_20":80.29,"sma_60":77.27,"sma_120":75.16},{"date":"2025-05-27","open":78.78,"high":78.88,"low":78.6,"close":78.76,"volume":7775758,"rsi_14":75.76,"sma_20":80.51,"sma_60":77.4,"sma_120":75.23},{"date":"2025-05-28","open":78.04,"high":78.1,"low":77.74,"close":77.85,"volume":12434927,"rsi_14":68.14,"sma_20":80.68,"sma_60":77.49,"sma_120":75.3},{"date":"2025-05-29","open":78.29,"high":78.29,"low":77.84,"close":78.2,"volume":8930127,"rsi_14":72.35,"sma_20":80.86,"sma_60":77.6,"sma_120":75.37},{"date":"2025-05-30","open":78.29,"high":78.41,"low":77.76,"close":78.29,"volume":13355090,"rsi_14":70.91,"sma_20":81.07,"sma_60":77.67,"sma_120":75.44},{"date":"2025-06-02","open":78.53,"high":79.21,"low":78.28,"close":79.18,"volume":11428200,"rsi_14":73.19,"sma_20":81.25,"sma_60":77.77,"sma_120":75.52},{"date":"2025-06-03","open":78.39,"high":78.63,"low":78.17,"close":78.53,"volume":12540249,"rsi_14":66.27,"sma_20":81.38,"sma_60":77.85,"sma_120":75.58},{"date":"2025-06-04","open":78.74,"high":79.16,"low":78.7,"close":78.93,"volume":7322742,"rsi_14":71.2,"sma_20":81.55,"sma_60":77.96,"sma_120":75.66},{"date":"2025-06-05","open":79.18,"high":79.26,"low":78.71,"close":78.86,"volume":10133704,"rsi_14":66.77,"sma_20":81.72,"sma_60":78.08,"sma_120":75.73},{"date":"2025-06-06","open":79.02,"high":79.21,"low":78.91,"close":79.1,"volume":10964046,"rsi_14":67.11,"sma_20":81.92,"sma_60":78.19,"sma_120":75.81},{"date":"2025-06-09","open":79.02,"high":79.37,"low":78.97,"close":79.09,"volume":8611179,"rsi_14":63.01,"sma_20":82.09,"sma_60":78.31,"sma_120":75.89},{"date":"2025-06-10","open":79.43,"high":79.45,"low":79.05,"close":79.23,"volume":7427718,"rsi_14":61.37,"sma_20":82.25,"sma_60":78.41,"sma_120":75.97},{"date":"2025-06-11","open":79.43,"high":79.55,"low":79.11,"close":79.16,"volume":10061736,"rsi_14":65.87,"sma_20":82.41,"sma_60":78.5,"sma_120":76.06},{"date":"2025-06-12","open":79.63,"high":79.85,"low":79.56,"close":79.74,"volume":7739403,"rsi_14":70.0,"sma_20":82.61,"sma_60":78.59,"sma_120":76.16},{"date":"2025-06-13","open":78.7,"high":79.16,"low":78.54,"close":78.73,"volume":11960831,"rsi_14":58.37,"sma_20":82.72,"sma_60":78.66,"sma_120":76.27},{"date":"2025-06-16","open":79.39,"high":79.78,"low":79.05,"close":79.08,"volume":12857144,"rsi_14":41.62,"sma_20":82.76,"sma_60":78.73,"sma_120":76.37},{"date":"2025-06-17","open":78.81,"high":78.82,"low":78.03,"close":78.1,"volume":11235826,"rsi_14":41.31,"sma_20":82.71,"sma_60":78.78,"sma_120":76.46},{"date":"2025-06-18","open":78.37,"high":78.72,"low":78.13,"close":78.27,"volume":14053312,"rsi_14":39.64,"sma_20":82.66,"sma_60":78.84,"sma_120":76.55},{"date":"2025-06-20","open":78.29,"high":78.32,"low":77.3,"close":77.59,"volume":10720347,"rsi_14":35.03,"sma_20":82.59,"sma_60":78.88,"sma_120":76.63},{"date":"2025-06-23","open":77.11,"high":78.23,"low":77.05,"close":78.2,"volume":17630797,"rsi_14":32.14,"sma_20":82.56,"sma_60":78.95,"sma_120":76.72},{"date":"2025-06-24","open":78.82,"high":79.25,"low":78.7,"close":79.1,"volume":13715567,"rsi_14":43.98,"sma_20":82.56,"sma_60":79.03,"sma_120":76.81},{"date":"2025-06-25","open":78.8,"high":78.9,"low":78.55,"close":78.73,"volume":12028772,"rsi_14":38.33,"sma_20":82.48,"sma_60":79.12,"sma_120":76.9},{"date":"2025-06-26","open":79.44,"high":79.73,"low":79.29,"close":79.66,"volume":9514452,"rsi_14":46.05,"sma_20":82.5,"sma_60":79.23,"sma_120":77.0},{"date":"2025-06-27","open":80.29,"high":80.63,"low":80.05,"close":80.42,"volume":10070202,"rsi_14":49.36,"sma_20":82.55,"sma_60":79.36,"sma_120":77.11},{"date":"2025-06-30","open":80.24,"high":80.59,"low":80.08,"close":80.58,"volume":10454605,"rsi_14":50.4,"sma_20":82.59,"sma_60":79.48,"sma_120":77.22},{"date":"2025-07-01","open":80.27,"high":80.53,"low":80.21,"close":80.42,"volume":8792383,"rsi_14":48.58,"sma_20":82.58,"sma_60":79.63,"sma_120":77.32},{"date":"2025-07-02","open":80.17,"high":80.66,"low":80.01,"close":80.63,"volume":9570252,"rsi_14":50.28,"sma_20":82.62,"sma_60":79.86,"sma_120":77.43},{"date":"2025-07-03","open":80.58,"high":80.8,"low":80.53,"close":80.67,"volume":5269429,"rsi_14":46.9,"sma_20":82.64,"sma_60":80.12,"sma_120":77.53},{"date":"2025-07-07","open":80.13,"high":80.3,"low":79.56,"close":79.77,"volume":10663322,"rsi_14":47.61,"sma_20":82.61,"sma_60":80.37,"sma_120":77.64},{"date":"2025-07-08","open":79.94,"high":80.45,"low":79.84,"close":80.39,"volume":7487914,"rsi_14":58.73,"sma_20":82.6,"sma_60":80.54,"sma_120":77.76},{"date":"2025-07-09","open":80.7,"high":80.99,"low":80.52,"close":80.95,"volume":7372725,"rsi_14":70.04,"sma_20":82.62,"sma_60":80.74,"sma_120":77.87},{"date":"2025-07-10","open":80.76,"high":80.98,"low":80.56,"close":80.95,"volume":6625849,"rsi_14":69.29,"sma_20":82.64,"sma_60":80.92,"sma_120":77.98},{"date":"2025-07-11","open":80.31,"high":80.33,"low":80.06,"close":80.19,"volume":6423391,"rsi_14":68.53,"sma_20":82.62,"sma_60":81.07,"sma_120":78.08},{"date":"2025-07-14","open":79.9,"high":80.25,"low":79.88,"close":80.17,"volume":10918865,"rsi_14":65.34,"sma_20":82.57,"sma_60":81.2,"sma_120":78.18},{"date":"2025-07-15","open":80.21,"high":80.21,"low":79.31,"close":79.32,"volume":7421219,"rsi_14":51.67,"sma_20":82.52,"sma_60":81.33,"sma_120":78.26},{"date":"2025-07-16","open":79.35,"high":79.73,"low":79.09,"close":79.73,"volume":18079735,"rsi_14":57.84,"sma_20":82.56,"sma_60":81.45,"sma_120":78.34},{"date":"2025-07-17","open":79.53,"high":79.93,"low":79.45,"close":79.87,"volume":7674489,"rsi_14":51.81,"sma_20":82.65,"sma_60":81.58,"sma_120":78.42},{"date":"2025-07-18","open":80.26,"high":80.26,"low":79.63,"close":79.69,"volume":10585760,"rsi_14":42.79,"sma_20":82.72,"sma_60":81.68,"sma_120":78.5},{"date":"2025-07-21","open":80.1,"high":80.55,"low":79.96,"close":80.16,"volume":8432156,"rsi_14":46.01,"sma_20":82.86,"sma_60":81.78,"sma_120":78.58},{"date":"2025-07-22","open":80.27,"high":80.67,"low":80.06,"close":80.59,"volume":16736263,"rsi_14":51.55,"sma_20":82.98,"sma_60":81.88,"sma_120":78.66},{"date":"2025-07-23","open":81.68,"high":82.56,"low":81.61,"close":82.54,"volume":19050354,"rsi_14":63.04,"sma_20":83.16,"sma_60":82.0,"sma_120":78.76},{"date":"2025-07-24","open":82.07,"high":82.29,"low":81.91,"close":81.92,"volume":13709856,"rsi_14":57.94,"sma_20":83.32,"sma_60":82.11,"sma_120":78.85},{"date":"2025-07-25","open":81.32,"high":81.83,"low":81.23,"close":81.82,"volume":8281536,"rsi_14":64.43,"sma_20":83.43,"sma_60":82.21,"sma_120":78.94},{"date":"2025-07-28","open":80.98,"high":81.0,"low":80.35,"close":80.51,"volume":9077263,"rsi_14":50.81,"sma_20":83.44,"sma_60":82.28,"sma_120":79.03},{"date":"2025-07-29","open":80.52,"high":80.52,"low":80.19,"close":80.31,"volume":11595936,"rsi_14":45.71,"sma_20":83.43,"sma_60":82.36,"sma_120":79.11},{"date":"2025-07-30","open":80.06,"high":80.32,"low":79.48,"close":79.77,"volume":10422618,"rsi_14":42.62,"sma_20":83.39,"sma_60":82.41,"sma_120":79.18},{"date":"2025-07-31","open":79.51,"high":79.52,"low":78.82,"close":79.03,"volume":15403088,"rsi_14":42.72,"sma_20":83.31,"sma_60":82.44,"sma_120":79.24},{"date":"2025-08-01","open":78.85,"high":78.98,"low":78.35,"close":78.86,"volume":14843446,"rsi_14":41.95,"sma_20":83.22,"sma_60":82.47,"sma_120":79.3},{"date":"2025-08-04","open":79.71,"high":79.95,"low":79.6,"close":79.95,"volume":8224612,"rsi_14":53.77,"sma_20":83.22,"sma_60":82.52,"sma_120":79.37},{"date":"2025-08-05","open":80.04,"high":80.09,"low":79.67,"close":79.95,"volume":10010558,"rsi_14":51.34,"sma_20":83.2,"sma_60":82.57,"sma_120":79.44},{"date":"2025-08-06","open":80.28,"high":80.59,"low":80.21,"close":80.49,"volume":7748692,"rsi_14":53.71,"sma_20":83.18,"sma_60":82.63,"sma_120":79.51},{"date":"2025-08-07","open":81.36,"high":81.4,"low":80.82,"close":81.19,"volume":9217535,"rsi_14":58.45,"sma_20":83.19,"sma_60":82.69,"sma_120":79.58},{"date":"2025-08-08","open":81.47,"high":81.78,"low":81.4,"close":81.64,"volume":6781766,"rsi_14":58.36,"sma_20":83.27,"sma_60":82.76,"sma_120":79.65},{"date":"2025-08-11","open":81.4,"high":81.49,"low":81.19,"close":81.3,"volume":8617665,"rsi_14":54.03,"sma_20":83.32,"sma_60":82.83,"sma_120":79.71},{"date":"2025-08-12","open":81.61,"high":82.28,"low":81.5,"close":82.25,"volume":9576068,"rsi_14":48.13,"sma_20":83.48,"sma_60":82.91,"sma_120":79.79},{"date":"2025-08-13","open":82.52,"high":82.71,"low":82.46,"close":82.67,"volume":7214314,"rsi_14":54.93,"sma_20":83.63,"sma_60":82.98,"sma_120":79.87},{"date":"2025-08-14","open":82.31,"high":82.67,"low":82.28,"close":82.63,"volume":6940094,"rsi_14":55.43,"sma_20":83.77,"sma_60":83.04,"sma_120":79.96},{"date":"2025-08-15","open":83.17,"high":83.18,"low":82.99,"close":83.14,"volume":7881808,"rsi_14":69.65,"sma_20":83.95,"sma_60":83.11,"sma_120":80.04},{"date":"2025-08-18","open":82.89,"high":83.06,"low":82.76,"close":83.05,"volume":7691153,"rsi_14":70.88,"sma_20":84.1,"sma_60":83.18,"sma_120":80.13},{"date":"2025-08-19","open":83.27,"high":83.41,"low":82.97,"close":83.06,"volume":9165835,"rsi_14":77.28,"sma_20":84.23,"sma_60":83.25,"sma_120":80.21},{"date":"2025-08-20","open":83.23,"high":83.33,"low":83.01,"close":83.31,"volume":18487396,"rsi_14":88.68,"sma_20":84.27,"sma_60":83.33,"sma_120":80.3},{"date":"2025-08-21","open":82.86,"high":82.99,"low":82.66,"close":82.78,"volume":7447517,"rsi_14":83.17,"sma_20":84.31,"sma_60":83.37,"sma_120":80.38},{"date":"2025-08-22","open":83.12,"high":84.22,"low":83.09,"close":84.09,"volume":7197782,"rsi_14":83.78,"sma_20":84.43,"sma_60":83.46,"sma_120":80.47},{"date":"2025-08-25","open":83.67,"high":83.84,"low":83.0,"close":83.01,"volume":6595811,"rsi_14":71.22,"sma_20":84.56,"sma_60":83.52,"sma_120":80.56},{"date":"2025-08-26","open":82.8,"high":82.99,"low":82.73,"close":82.94,"volume":7276551,"rsi_14":68.19,"sma_20":84.69,"sma_60":83.57,"sma_120":80.62},{"date":"2025-08-27","open":82.3,"high":82.77,"low":82.19,"close":82.75,"volume":6382547,"rsi_14":62.48,"sma_20":84.85,"sma_60":83.61,"sma_120":80.69},{"date":"2025-08-28","open":83.03,"high":83.16,"low":82.87,"close":83.05,"volume":10529669,"rsi_14":61.65,"sma_20":85.06,"sma_60":83.66,"sma_120":80.76},{"date":"2025-08-29","open":82.61,"high":82.72,"low":82.44,"close":82.54,"volume":9723105,"rsi_14":59.94,"sma_20":85.25,"sma_60":83.7,"sma_120":80.83},{"date":"2025-09-02","open":81.33,"high":81.89,"low":81.25,"close":81.78,"volume":8818021,"rsi_14":46.1,"sma_20":85.34,"sma_60":83.73,"sma_120":80.9},{"date":"2025-09-03","open":81.63,"high":81.96,"low":81.58,"close":81.92,"volume":9404254,"rsi_14":43.5,"sma_20":85.44,"sma_60":83.75,"sma_120":80.97},{"date":"2025-09-04","open":82.11,"high":82.47,"low":82.03,"close":82.44,"volume":7394763,"rsi_14":48.46,"sma_20":85.55,"sma_60":83.78,"sma_120":81.05},{"date":"2025-09-05","open":83.2,"high":83.39,"low":82.61,"close":82.87,"volume":8104252,"rsi_14":47.82,"sma_20":85.63,"sma_60":83.82,"sma_120":81.12},{"date":"2025-09-08","open":83.54,"high":83.76,"low":83.31,"close":83.73,"volume":7721220,"rsi_14":54.85,"sma_20":85.74,"sma_60":83.88,"sma_120":81.19},{"date":"2025-09-09","open":83.37,"high":83.55,"low":83.22,"close":83.43,"volume":29848226,"rsi_14":52.53,"sma_20":85.85,"sma_60":83.91,"sma_120":81.25},{"date":"2025-09-10","open":83.63,"high":83.75,"low":83.3,"close":83.43,"volume":8151601,"rsi_14":50.83,"sma_20":85.91,"sma_60":83.97,"sma_120":81.32},{"date":"2025-09-11","open":83.71,"high":84.33,"low":83.71,"close":84.32,"volume":7648732,"rsi_14":60.42,"sma_20":86.0,"sma_60":84.06,"sma_120":81.39},{"date":"2025-09-12","open":83.98,"high":84.09,"low":83.76,"close":83.94,"volume":8022060,"rsi_14":48.88,"sma_20":86.07,"sma_60":84.16,"sma_120":81.47},{"date":"2025-09-15","open":84.31,"high":84.54,"low":84.25,"close":84.49,"volume":29907116,"rsi_14":62.58,"sma_20":86.14,"sma_60":84.27,"sma_120":81.56},{"date":"2025-09-16","open":84.47,"high":84.47,"low":84.04,"close":84.32,"volume":18447507,"rsi_14":61.48,"sma_20":86.2,"sma_60":84.39,"sma_120":81.63},{"date":"2025-09-17","open":84.21,"high":84.68,"low":83.63,"close":84.0,"volume":16795178,"rsi_14":60.22,"sma_20":86.25,"sma_60":84.49,"sma_120":81.72},{"date":"2025-09-18","open":84.05,"high":84.4,"low":83.79,"close":84.3,"volume":9924457,"rsi_14":60.16,"sma_20":86.3,"sma_60":84.58,"sma_120":81.8},{"date":"2025-09-19","open":84.0,"high":84.05,"low":83.72,"close":83.86,"volume":10223274,"rsi_14":60.83,"sma_20":86.36,"sma_60":84.66,"sma_120":81.89},{"date":"2025-09-22","open":83.88,"high":84.22,"low":83.69,"close":84.17,"volume":9168074,"rsi_14":71.31,"sma_20":86.36,"sma_60":84.74,"sma_120":81.99},{"date":"2025-09-23","open":84.39,"high":84.52,"low":83.94,"close":84.03,"volume":11134754,"rsi_14":68.78,"sma_20":86.41,"sma_60":84.8,"sma_120":82.08},{"date":"2025-09-24","open":83.67,"high":83.86,"low":83.43,"close":83.5,"volume":11586696,"rsi_14":59.42,"sma_20":86.44,"sma_60":84.85,"sma_120":82.17},{"date":"2025-09-25","open":82.97,"high":83.03,"low":82.58,"close":82.93,"volume":12214528,"rsi_14":50.5,"sma_20":86.45,"sma_60":84.9,"sma_120":82.26},{"date":"2025-09-26","open":83.27,"high":83.56,"low":83.19,"close":83.53,"volume":11292461,"rsi_14":48.16,"sma_20":86.48,"sma_60":84.95,"sma_120":82.4},{"date":"2025-09-29","open":83.84,"high":83.94,"low":83.68,"close":83.88,"volume":10217396,"rsi_14":54.07,"sma_20":86.55,"sma_60":85.0,"sma_120":82.56},{"date":"2025-09-30","open":83.83,"high":84.32,"low":83.79,"close":84.28,"volume":14996885,"rsi_14":57.12,"sma_20":86.68,"sma_60":85.08,"sma_120":82.72},{"date":"2025-10-01","open":84.63,"high":84.99,"low":84.63,"close":84.85,"volume":12914484,"rsi_14":54.7,"sma_20":86.83,"sma_60":85.16,"sma_120":82.85},{"date":"2025-10-02","open":85.23,"high":85.25,"low":84.6,"close":84.99,"volume":8991463,"rsi_14":59.71,"sma_20":86.96,"sma_60":85.23,"sma_120":82.99},{"date":"2025-10-03","open":85.59,"high":85.91,"low":85.51,"close":85.76,"volume":10101242,"rsi_14":61.23,"sma_20":87.11,"sma_60":85.31,"sma_120":83.11},{"date":"2025-10-06","open":85.87,"high":86.1,"low":85.76,"close":85.9,"volume":7972353,"rsi_14":64.14,"sma_20":87.22,"sma_60":85.41,"sma_120":83.24},{"date":"2025-10-07","open":85.61,"high":85.64,"low":85.11,"close":85.13,"volume":8526380,"rsi_14":59.33,"sma_20":87.31,"sma_60":85.5,"sma_120":83.35},{"date":"2025-10-08","open":85.39,"high":85.5,"low":85.2,"close":85.4,"volume":9488758,"rsi_14":59.13,"sma_20":87.41,"sma_60":85.6,"sma_120":83.47},{"date":"2025-10-09","open":85.4,"high":85.44,"low":84.5,"close":84.7,"volume":8131935,"rsi_14":56.77,"sma_20":87.43,"sma_60":85.69,"sma_120":83.57},{"date":"2025-10-10","open":84.34,"high":84.46,"low":83.0,"close":83.1,"volume":16564436,"rsi_14":42.91,"sma_20":87.39,"sma_60":85.74,"sma_120":83.66},{"date":"2025-10-13","open":83.51,"high":83.9,"low":83.38,"close":83.79,"volume":6583206,"rsi_14":48.54,"sma_20":87.35,"sma_60":85.81,"sma_120":83.75},{"date":"2025-10-14","open":83.32,"high":84.41,"low":83.21,"close":84.19,"volume":12389426,"rsi_14":54.36,"sma_20":87.35,"sma_60":85.88,"sma_120":83.83},{"date":"2025-10-15","open":84.55,"high":84.83,"low":84.08,"close":84.57,"volume":7765665,"rsi_14":60.55,"sma_20":87.38,"sma_60":85.95,"sma_120":83.91},{"date":"2025-10-16","open":85.05,"high":85.32,"low":84.67,"close":84.97,"volume":10198215,"rsi_14":59.49,"sma_20":87.41,"sma_60":85.99,"sma_120":84.0},{"date":"2025-10-17","open":84.7,"high":85.14,"low":84.57,"close":85.05,"volume":11622169,"rsi_14":57.99,"sma_20":87.47,"sma_60":86.05,"sma_120":84.08},{"date":"2025-10-20","open":85.47,"high":85.82,"low":85.45,"close":85.75,"volume":11990478,"rsi_14":59.64,"sma_20":87.55,"sma_60":86.11,"sma_120":84.16},{"date":"2025-10-21","open":85.34,"high":85.5,"low":85.07,"close":85.13,"volume":8268873,"rsi_14":51.83,"sma_20":87.61,"sma_60":86.19,"sma_120":84.24},{"date":"2025-10-22","open":85.12,"high":85.33,"low":84.69,"close":85.05,"volume":10263849,"rsi_14":50.38,"sma_20":87.69,"sma_60":86.28,"sma_120":84.32},{"date":"2025-10-23","open":85.27,"high":85.59,"low":85.26,"close":85.49,"volume":8013704,"rsi_14":48.14,"sma_20":87.82,"sma_60":86.37,"sma_120":84.39},{"date":"2025-10-24","open":85.62,"high":85.8,"low":85.55,"close":85.62,"volume":8171406,"rsi_14":48.07,"sma_20":87.93,"sma_60":86.49,"sma_120":84.46},{"date":"2025-10-27","open":86.14,"high":86.27,"low":86.05,"close":86.22,"volume":7492339,"rsi_14":57.71,"sma_20":88.05,"sma_60":86.62,"sma_120":84.54},{"date":"2025-10-28","open":86.09,"high":86.36,"low":85.94,"close":86.09,"volume":9091553,"rsi_14":55.01,"sma_20":88.15,"sma_60":86.72,"sma_120":84.62},{"date":"2025-10-29","open":86.11,"high":86.15,"low":85.16,"close":85.57,"volume":12231519,"rsi_14":56.43,"sma_20":88.18,"sma_60":86.82,"sma_120":84.7},{"date":"2025-10-30","open":85.06,"high":85.58,"low":85.06,"close":85.24,"volume":12345567,"rsi_14":69.42,"sma_20":88.2,"sma_60":86.9,"sma_120":84.77},{"date":"2025-10-31","open":85.15,"high":85.15,"low":84.7,"close":85.03,"volume":11333863,"rsi_14":62.39,"sma_20":88.16,"sma_60":86.97,"sma_120":84.83},{"date":"2025-11-03","open":85.09,"high":85.16,"low":84.82,"close":85.04,"volume":10191410,"rsi_14":59.21,"sma_20":88.12,"sma_60":87.03,"sma_120":84.9},{"date":"2025-11-04","open":84.16,"high":84.61,"low":84.12,"close":84.19,"volume":10759647,"rsi_14":46.3,"sma_20":88.07,"sma_60":87.08,"sma_120":84.96},{"date":"2025-11-05","open":84.29,"high":84.84,"low":84.26,"close":84.7,"volume":9106554,"rsi_14":47.5,"sma_20":88.03,"sma_60":87.12,"sma_120":85.01},{"date":"2025-11-06","open":84.74,"high":84.83,"low":84.23,"close":84.48,"volume":14144400,"rsi_14":44.67,"sma_20":88.02,"sma_60":87.15,"sma_120":85.07},{"date":"2025-11-07","open":84.15,"high":84.8,"low":83.94,"close":84.77,"volume":13360717,"rsi_14":40.12,"sma_20":88.11,"sma_60":87.19,"sma_120":85.12},{"date":"2025-11-10","open":85.32,"high":85.73,"low":85.08,"close":85.7,"volume":10766363,"rsi_14":55.43,"sma_20":88.2,"sma_60":87.23,"sma_120":85.17},{"date":"2025-11-11","open":85.95,"high":86.38,"low":85.95,"close":86.26,"volume":10121739,"rsi_14":60.54,"sma_20":88.31,"sma_60":87.29,"sma_120":85.23},{"date":"2025-11-12","open":86.51,"high":86.86,"low":86.5,"close":86.76,"volume":8779116,"rsi_14":61.0,"sma_20":88.42,"sma_60":87.35,"sma_120":85.3},{"date":"2025-11-13","open":86.59,"high":86.68,"low":85.76,"close":85.82,"volume":14003833,"rsi_14":51.54,"sma_20":88.47,"sma_60":87.39,"sma_120":85.36},{"date":"2025-11-14","open":85.31,"high":85.88,"low":85.21,"close":85.67,"volume":14977004,"rsi_14":45.53,"sma_20":88.5,"sma_60":87.44,"sma_120":85.41},{"date":"2025-11-17","open":85.06,"high":85.33,"low":84.25,"close":84.52,"volume":14105428,"rsi_14":39.03,"sma_20":88.44,"sma_60":87.45,"sma_120":85.45},{"date":"2025-11-18","open":83.44,"high":83.77,"low":83.01,"close":83.49,"volume":16972072,"rsi_14":36.43,"sma_20":88.35,"sma_60":87.46,"sma_120":85.49},{"date":"2025-11-19","open":83.37,"high":83.73,"low":82.9,"close":83.25,"volume":14355189,"rsi_14":36.9,"sma_20":88.26,"sma_60":87.46,"sma_120":85.52},{"date":"2025-11-20","open":83.77,"high":83.86,"low":82.07,"close":82.11,"volume":19499627,"rsi_14":32.84,"sma_20":88.08,"sma_60":87.45,"sma_120":85.53},{"date":"2025-11-21","open":82.87,"high":83.58,"low":82.56,"close":83.36,"volume":15360029,"rsi_14":41.4,"sma_20":87.97,"sma_60":87.46,"sma_120":85.56},{"date":"2025-11-24","open":83.22,"high":83.61,"low":83.12,"close":83.54,"volume":11555933,"rsi_14":46.39,"sma_20":87.83,"sma_60":87.48,"sma_120":85.59},{"date":"2025-11-25","open":83.8,"high":84.53,"low":83.62,"close":84.5,"volume":11979188,"rsi_14":48.94,"sma_20":87.75,"sma_60":87.52,"sma_120":85.62},{"date":"2025-11-26","open":84.87,"high":85.53,"low":84.83,"close":85.39,"volume":7652076,"rsi_14":54.44,"sma_20":87.74,"sma_60":87.58,"sma_120":85.67},{"date":"2025-11-28","open":85.42,"high":85.79,"low":85.35,"close":85.76,"volume":4678540,"rsi_14":54.78,"sma_20":87.76,"sma_60":87.64,"sma_120":85.71},{"date":"2025-12-01","open":85.5,"high":85.72,"low":85.28,"close":85.31,"volume":17050937,"rsi_14":48.03,"sma_20":87.78,"sma_60":87.68,"sma_120":85.75},{"date":"2025-12-02","open":85.56,"high":85.62,"low":85.28,"close":85.56,"volume":10534300,"rsi_14":46.34,"sma_20":87.81,"sma_60":87.71,"sma_120":85.79},{"date":"2025-12-03","open":85.56,"high":86.02,"low":85.55,"close":85.97,"volume":13524104,"rsi_14":45.79,"sma_20":87.9,"sma_60":87.76,"sma_120":85.84},{"date":"2025-12-04","open":86.44,"high":86.52,"low":86.04,"close":86.19,"volume":9512810,"rsi_14":52.11,"sma_20":87.97,"sma_60":87.81,"sma_120":85.89},{"date":"2025-12-05","open":86.48,"high":86.56,"low":86.04,"close":86.22,"volume":11785154,"rsi_14":53.21,"sma_20":88.06,"sma_60":87.84,"sma_120":85.95},{"date":"2025-12-08","open":86.22,"high":86.24,"low":85.8,"close":85.98,"volume":10293266,"rsi_14":59.52,"sma_20":88.13,"sma_60":87.87,"sma_120":86.02},{"date":"2025-12-09","open":86.02,"high":86.23,"low":85.81,"close":85.85,"volume":11021596,"rsi_14":67.53,"sma_20":88.13,"sma_60":87.9,"sma_120":86.08},{"date":"2025-12-10","open":85.95,"high":86.92,"low":85.92,"close":86.8,"volume":12096480,"rsi_14":73.83,"sma_20":88.16,"sma_60":87.94,"sma_120":86.16},{"date":"2025-12-11","open":86.94,"high":87.39,"low":86.92,"close":87.24,"volume":11486721,"rsi_14":88.0,"sma_20":88.19,"sma_60":88.0,"sma_120":86.24},{"date":"2025-12-12","open":87.25,"high":87.41,"low":86.47,"close":86.78,"volume":12695131,"rsi_14":78.64,"sma_20":88.24,"sma_60":88.04,"sma_120":86.31},{"date":"2025-12-15","open":87.5,"high":87.6,"low":87.09,"close":87.29,"volume":12177453,"rsi_14":79.79,"sma_20":88.32,"sma_60":88.1,"sma_120":86.38},{"date":"2025-12-16","open":87.19,"high":87.25,"low":86.67,"close":86.93,"volume":14453668,"rsi_14":55.25,"sma_20":88.36,"sma_60":88.12,"sma_120":86.43},{"date":"2025-12-17","open":86.81,"high":86.97,"low":86.25,"close":86.25,"volume":10941807,"rsi_14":44.55,"sma_20":88.42,"sma_60":88.13,"sma_120":86.47},{"date":"2025-12-18","open":87.03,"high":87.33,"low":86.67,"close":86.89,"volume":14358196,"rsi_14":46.47,"sma_20":88.52,"sma_60":88.16,"sma_120":86.51},{"date":"2025-12-19","open":87.31,"high":87.72,"low":87.26,"close":87.43,"volume":12837360,"rsi_14":53.04,"sma_20":88.71,"sma_60":88.21,"sma_120":86.55},{"date":"2025-12-22","open":87.48,"high":87.77,"low":87.43,"close":87.74,"volume":11215064,"rsi_14":53.4,"sma_20":88.85,"sma_60":88.25,"sma_120":86.6},{"date":"2025-12-23","open":88.22,"high":88.39,"low":88.16,"close":88.31,"volume":8192214,"rsi_14":54.33,"sma_20":89.01,"sma_60":88.3,"sma_120":86.65},{"date":"2025-12-24","open":88.37,"high":88.47,"low":88.22,"close":88.36,"volume":5626517,"rsi_14":53.28,"sma_20":89.12,"sma_60":88.34,"sma_120":86.71},{"date":"2025-12-26","open":88.48,"high":88.53,"low":88.3,"close":88.5,"volume":6879940,"rsi_14":53.93,"sma_20":89.2,"sma_60":88.37,"sma_120":86.77},{"date":"2025-12-29","open":88.2,"high":88.45,"low":88.1,"close":88.29,"volume":11225008,"rsi_14":54.2,"sma_20":89.24,"sma_60":88.4,"sma_120":86.81},{"date":"2025-12-30","open":88.57,"high":88.74,"low":88.4,"close":88.43,"volume":8619726,"rsi_14":55.92,"sma_20":89.32,"sma_60":88.42,"sma_120":86.86},{"date":"2025-12-31","open":88.32,"high":88.32,"low":87.94,"close":88.03,"volume":15815668,"rsi_14":46.84,"sma_20":89.36,"sma_60":88.43,"sma_120":86.92},{"date":"2026-01-02","open":88.9,"high":88.98,"low":88.47,"close":88.9,"volume":16223270,"rsi_14":49.81,"sma_20":89.42,"sma_60":88.46,"sma_120":86.98},{"date":"2026-01-05","open":89.07,"high":89.99,"low":89.07,"close":89.96,"volume":10998213,"rsi_14":59.15,"sma_20":89.53,"sma_60":88.51,"sma_120":87.06},{"date":"2026-01-06","open":90.05,"high":90.26,"low":89.94,"close":90.09,"volume":11428505,"rsi_14":57.13,"sma_20":89.64,"sma_60":88.58,"sma_120":87.13},{"date":"2026-01-07","open":90.05,"high":90.11,"low":89.77,"close":89.84,"volume":16593182,"rsi_14":74.3,"sma_20":89.75,"sma_60":88.66,"sma_120":87.2},{"date":"2026-01-08","open":89.56,"high":89.9,"low":89.5,"close":89.88,"volume":9934613,"rsi_14":83.84,"sma_20":89.87,"sma_60":88.74,"sma_120":87.28},{"date":"2026-01-09","open":90.31,"high":90.75,"low":90.25,"close":90.66,"volume":11604505,"rsi_14":84.29,"sma_20":89.98,"sma_60":88.82,"sma_120":87.35},{"date":"2026-01-12","open":90.98,"high":91.22,"low":90.93,"close":91.19,"volume":11151150,"rsi_14":84.23,"sma_20":90.1,"sma_60":88.9,"sma_120":87.43},{"date":"2026-01-13","open":90.99,"high":90.99,"low":90.43,"close":90.61,"volume":34342064,"rsi_14":74.87,"sma_20":90.21,"sma_60":88.97,"sma_120":87.48},{"date":"2026-01-14","open":90.91,"high":91.08,"low":90.7,"close":91.04,"volume":15874489,"rsi_14":74.26,"sma_20":90.31,"sma_60":89.04,"sma_120":87.55},{"date":"2026-01-15","open":91.33,"high":91.33,"low":90.98,"close":91.02,"volume":21724647,"rsi_14":73.77,"sma_20":90.52,"sma_60":89.11,"sma_120":87.61},{"date":"2026-01-16","open":91.26,"high":91.31,"low":90.89,"close":91.26,"volume":11452910,"rsi_14":74.27,"sma_20":90.77,"sma_60":89.18,"sma_120":87.69},{"date":"2026-01-20","open":89.99,"high":90.56,"low":89.79,"close":89.96,"volume":16923171,"rsi_14":62.23,"sma_20":90.93,"sma_60":89.24,"sma_120":87.76},{"date":"2026-01-21","open":90.27,"high":91.13,"low":89.87,"close":90.95,"volume":19695597,"rsi_14":66.45,"sma_20":91.11,"sma_60":89.3,"sma_120":87.84},{"date":"2026-01-22","open":91.35,"high":91.54,"low":91.1,"close":91.32,"volume":9829770,"rsi_14":71.61,"sma_20":91.29,"sma_60":89.37,"sma_120":87.93},{"date":"2026-01-23","open":91.15,"high":91.88,"low":90.96,"close":91.84,"volume":14710900,"rsi_14":70.19,"sma_20":91.47,"sma_60":89.44,"sma_120":88.03},{"date":"2026-01-26","open":92.35,"high":92.63,"low":92.31,"close":92.35,"volume":12462700,"rsi_14":67.79,"sma_20":91.67,"sma_60":89.51,"sma_120":88.12},{"date":"2026-01-27","open":93.21,"high":93.97,"low":93.18,"close":93.8,"volume":14096700,"rsi_14":73.07,"sma_20":91.94,"sma_60":89.63,"sma_120":88.22},{"date":"2026-01-28","open":92.99,"high":93.1,"low":92.41,"close":92.85,"volume":17176900,"rsi_14":67.23,"sma_20":92.17,"sma_60":89.73,"sma_120":88.31},{"date":"2026-01-29","open":93.75,"high":93.79,"low":92.38,"close":93.38,"volume":23659400,"rsi_14":68.98,"sma_20":92.43,"sma_60":89.84,"sma_120":88.4},{"date":"2026-01-30","open":93.07,"high":93.21,"low":92.14,"close":92.54,"volume":23238300,"rsi_14":60.13,"sma_20":92.66,"sma_60":89.94,"sma_120":88.48},{"date":"2026-02-02","open":92.52,"high":93.14,"low":92.5,"close":93.03,"volume":15864600,"rsi_14":59.96,"sma_20":92.87,"sma_60":90.06,"sma_120":88.57},{"date":"2026-02-03","open":92.83,"high":93.27,"low":92.39,"close":93.1,"volume":16294700,"rsi_14":64.26,"sma_20":93.02,"sma_60":90.18,"sma_120":88.65},{"date":"2026-02-04","open":94.08,"high":94.19,"low":93.03,"close":93.42,"volume":20843100,"rsi_14":63.81,"sma_20":93.19,"sma_60":90.3,"sma_120":88.72},{"date":"2026-02-05","open":92.45,"high":92.85,"low":92.04,"close":92.08,"volume":15348000,"rsi_14":55.35,"sma_20":93.31,"sma_60":90.4,"sma_120":88.79},{"date":"2026-02-06","open":93.31,"high":94.17,"low":93.26,"close":94.13,"volume":14045600,"rsi_14":62.2,"sma_20":93.52,"sma_60":90.51,"sma_120":88.87},{"date":"2026-02-09","open":94.79,"high":95.61,"low":94.64,"close":95.47,"volume":18028620,"rsi_14":80.13,"sma_20":91.66,"sma_60":89.5,"sma_120":88.06},{"date":"2026-02-10","open":96.05,"high":96.18,"low":95.8,"close":95.82,"volume":14163266,"rsi_14":78.7,"sma_20":92.03,"sma_60":89.63,"sma_120":88.18},{"date":"2026-02-11","open":96.27,"high":96.59,"low":95.7,"close":96.34,"volume":15276605,"rsi_14":79.53,"sma_20":92.43,"sma_60":89.79,"sma_120":88.3},{"date":"2026-02-12","open":96.58,"high":96.67,"low":95.39,"close":95.64,"volume":18607620,"rsi_14":76.34,"sma_20":92.81,"sma_60":89.94,"sma_120":88.42},{"date":"2026-02-13","open":95.42,"high":95.91,"low":95.0,"close":95.72,"volume":15674956,"rsi_14":76.41,"sma_20":93.18,"sma_60":90.09,"sma_120":88.53},{"date":"2026-02-17","open":95.01,"high":95.85,"low":94.65,"close":95.72,"volume":12925644,"rsi_14":74.6,"sma_20":93.57,"sma_60":90.24,"sma_120":88.63},{"date":"2026-02-18","open":95.88,"high":96.33,"low":95.6,"close":95.78,"volume":12202900,"rsi_14":66.89,"sma_20":95.29,"sma_60":91.58,"sma_120":89.52},{"date":"2026-02-19","open":95.15,"high":95.56,"low":94.97,"close":95.5,"volume":13231000,"rsi_14":62.54,"sma_20":95.52,"sma_60":91.78,"sma_120":89.62},{"date":"2026-02-20","open":95.46,"high":96.43,"low":95.36,"close":96.36,"volume":22296901,"rsi_14":72.56,"sma_20":95.78,"sma_60":91.97,"sma_120":89.72},{"date":"2026-02-23","open":96.25,"high":96.5,"low":95.66,"close":95.89,"volume":16102600,"rsi_14":66.94,"sma_20":95.98,"sma_60":92.15,"sma_120":89.82},{"date":"2026-02-24","open":95.63,"high":96.3,"low":95.56,"close":96.06,"volume":11749214,"rsi_14":76.8,"sma_20":94.25,"sma_60":90.59,"sma_120":88.85},{"date":"2026-02-25","open":96.55,"high":97.07,"low":96.47,"close":96.98,"volume":13180519,"rsi_14":77.94,"sma_20":94.6,"sma_60":90.77,"sma_120":88.96},{"date":"2026-02-26","open":96.99,"high":97.0,"low":96.24,"close":96.85,"volume":15179381,"rsi_14":77.12,"sma_20":94.96,"sma_60":90.95,"sma_120":89.07},{"date":"2026-02-27","open":96.95,"high":97.25,"low":96.65,"close":96.75,"volume":18056417,"rsi_14":75.7,"sma_20":95.31,"sma_60":91.11,"sma_120":89.17},{"date":"2026-03-02","open":94.47,"high":95.29,"low":94.39,"close":94.88,"volume":23166275,"rsi_14":71.89,"sma_20":95.52,"sma_60":91.22,"sma_120":89.26},{"date":"2026-03-03","open":90.65,"high":92.4,"low":89.9,"close":91.98,"volume":37660351,"rsi_14":53.9,"sma_20":95.56,"sma_60":91.28,"sma_120":89.32},{"date":"2026-03-04","open":92.52,"high":93.2,"low":92.16,"close":93.1,"volume":40071575,"rsi_14":56.54,"sma_20":95.69,"sma_60":91.38,"sma_120":89.39},{"date":"2026-03-05","open":91.77,"high":92.17,"low":90.3,"close":91.16,"volume":24444236,"rsi_14":31.66,"sma_20":95.7,"sma_60":91.44,"sma_120":89.44},{"date":"2026-03-06","open":89.44,"high":90.74,"low":89.27,"close":90.4,"volume":21200243,"rsi_14":27.82,"sma_20":95.67,"sma_60":91.52,"sma_120":89.48},{"date":"2026-03-09","open":88.98,"high":91.31,"low":88.24,"close":90.96,"volume":28953466,"rsi_14":27.74,"sma_20":95.65,"sma_60":91.61,"sma_120":89.54},{"date":"2026-03-10","open":91.6,"high":92.6,"low":90.97,"close":91.12,"volume":34174627,"rsi_14":30.71,"sma_20":95.71,"sma_60":91.72,"sma_120":89.59},{"date":"2026-03-11","open":90.61,"high":91.25,"low":90.24,"close":90.89,"volume":12289806,"rsi_14":29.66,"sma_20":95.71,"sma_60":91.84,"sma_120":89.65},{"date":"2026-03-12","open":90.0,"high":90.1,"low":89.06,"close":89.44,"volume":19947588,"rsi_14":26.37,"sma_20":95.61,"sma_60":91.92,"sma_120":89.69},{"date":"2026-03-13","open":89.63,"high":89.99,"low":88.22,"close":88.34,"volume":14352373,"rsi_14":20.85,"sma_20":95.25,"sma_60":91.97,"sma_120":89.72},{"date":"2026-03-16","open":89.52,"high":90.17,"low":89.37,"close":89.98,"volume":12277493,"rsi_14":29.88,"sma_20":94.95,"sma_60":92.04,"sma_120":89.78},{"date":"2026-03-17","open":90.58,"high":90.75,"low":90.09,"close":90.22,"volume":11902320,"rsi_14":26.47,"sma_20":94.64,"sma_60":92.09,"sma_120":89.84},{"date":"2026-03-18","open":89.86,"high":89.97,"low":88.68,"close":88.76,"volume":11951366,"rsi_14":24.16,"sma_20":94.29,"sma_60":92.11,"sma_120":89.88},{"date":"2026-03-19","open":87.06,"high":89.12,"low":86.97,"close":88.6,"volume":22555814,"rsi_14":24.09,"sma_20":93.93,"sma_60":92.14,"sma_120":89.91},{"date":"2026-03-20","open":88.19,"high":88.26,"low":85.4,"close":85.83,"volume":21736310,"rsi_14":22.86,"sma_20":93.43,"sma_60":92.12,"sma_120":89.92},{"date":"2026-03-23","open":87.74,"high":89.01,"low":87.12,"close":87.98,"volume":30511128,"rsi_14":37.29,"sma_20":93.0,"sma_60":92.12,"sma_120":89.94},{"date":"2026-03-24","open":86.84,"high":87.92,"low":86.63,"close":87.36,"volume":16146044,"rsi_14":31.19,"sma_20":92.56,"sma_60":92.12,"sma_120":89.96},{"date":"2026-03-25","open":88.96,"high":89.17,"low":88.23,"close":88.7,"volume":15262780,"rsi_14":41.78,"sma_20":92.14,"sma_60":92.13,"sma_120":89.98},{"date":"2026-03-26","open":87.58,"high":88.31,"low":86.87,"close":86.92,"volume":11627141,"rsi_14":38.87,"sma_20":91.63,"sma_60":92.12,"sma_120":90.0},{"date":"2026-03-27","open":86.6,"high":87.03,"low":85.82,"close":86.07,"volume":14970011,"rsi_14":34.88,"sma_20":91.09,"sma_60":92.09,"sma_120":89.99},{"date":"2026-03-30","open":86.8,"high":87.11,"low":85.93,"close":86.29,"volume":11638789,"rsi_14":34.93,"sma_20":90.66,"sma_60":92.05,"sma_120":90.0},{"date":"2026-03-31","open":87.58,"high":89.15,"low":87.19,"close":89.08,"volume":23207287,"rsi_14":45.1,"sma_20":90.51,"sma_60":92.06,"sma_120":90.03},{"date":"2026-04-01","open":90.43,"high":91.12,"low":90.12,"close":90.44,"volume":15798741,"rsi_14":52.86,"sma_20":90.37,"sma_60":92.09,"sma_120":90.06},{"date":"2026-04-02","open":88.51,"high":90.29,"low":88.18,"close":89.95,"volume":17592815,"rsi_14":54.55,"sma_20":90.31,"sma_60":92.11,"sma_120":90.1},{"date":"2026-04-06","open":90.04,"high":90.63,"low":89.99,"close":90.42,"volume":9226031,"rsi_14":51.38,"sma_20":90.31,"sma_60":92.17,"sma_120":90.14},{"date":"2026-04-07","open":89.74,"high":90.45,"low":88.84,"close":90.28,"volume":12515114,"rsi_14":50.3,"sma_20":90.28,"sma_60":92.23,"sma_120":90.18},{"date":"2026-04-08","open":94.25,"high":94.25,"low":93.23,"close":93.89,"volume":10184228,"rsi_14":63.73,"sma_20":90.42,"sma_60":92.35,"sma_120":90.26},{"date":"2026-04-09","open":92.83,"high":94.08,"low":92.66,"close":93.62,"volume":8963814,"rsi_14":63.28,"sma_20":90.56,"sma_60":92.46,"sma_120":90.33},{"date":"2026-04-10","open":94.23,"high":94.29,"low":93.47,"close":93.79,"volume":7486073,"rsi_14":74.49,"sma_20":90.78,"sma_60":92.56,"sma_120":90.41},{"date":"2026-04-13","open":92.9,"high":94.41,"low":92.87,"close":94.37,"volume":19209935,"rsi_14":71.75,"sma_20":91.09,"sma_60":92.66,"sma_120":90.48},{"date":"2026-04-14","open":94.92,"high":95.32,"low":94.78,"close":95.18,"volume":9347088,"rsi_14":76.24,"sma_20":91.35,"sma_60":92.78,"sma_120":90.56},{"date":"2026-04-15","open":94.93,"high":94.99,"low":94.54,"close":94.89,"volume":6632807,"rsi_14":72.38,"sma_20":91.59,"sma_60":92.89,"sma_120":90.63},{"date":"2026-04-16","open":95.15,"high":95.2,"low":94.33,"close":94.64,"volume":9524813,"rsi_14":81.37,"sma_20":91.89,"sma_60":92.99,"sma_120":90.7},{"date":"2026-04-17","open":96.15,"high":96.66,"low":95.8,"close":95.93,"volume":9402375,"rsi_14":88.66,"sma_20":92.26,"sma_60":93.12,"sma_120":90.77},{"date":"2026-04-20","open":95.38,"high":95.49,"low":94.78,"close":95.49,"volume":8132909,"rsi_14":85.35,"sma_20":92.75,"sma_60":93.25,"sma_120":90.84},{"date":"2026-04-21","open":94.82,"high":94.92,"low":93.26,"close":93.41,"volume":9801972,"rsi_14":67.52,"sma_20":93.02,"sma_60":93.32,"sma_120":90.89},{"date":"2026-04-22","open":94.08,"high":94.08,"low":93.42,"close":93.72,"volume":8270667,"rsi_14":64.65,"sma_20":93.35,"sma_60":93.39,"sma_120":90.95},{"date":"2026-04-23","open":93.38,"high":93.82,"low":92.01,"close":92.97,"volume":13538019,"rsi_14":63.28,"sma_20":93.57,"sma_60":93.44,"sma_120":91.01},{"date":"2026-04-24","open":93.05,"high":93.67,"low":92.89,"close":93.4,"volume":8808277,"rsi_14":63.16,"sma_20":93.9,"sma_60":93.5,"sma_120":91.08},{"date":"2026-04-27","open":93.57,"high":93.73,"low":93.09,"close":93.14,"volume":7031222,"rsi_14":62.51,"sma_20":94.25,"sma_60":93.55,"sma_120":91.14},{"date":"2026-04-28","open":92.77,"high":93.0,"low":92.47,"close":92.77,"volume":10290914,"rsi_14":43.5,"sma_20":94.59,"sma_60":93.59,"sma_120":91.2},{"date":"2026-04-29","open":92.33,"high":92.42,"low":91.47,"close":91.89,"volume":12406470,"rsi_14":40.24,"sma_20":94.72,"sma_60":93.6,"sma_120":91.25},{"date":"2026-04-30","open":93.22,"high":94.32,"low":92.99,"close":94.01,"volume":10143259,"rsi_14":50.55,"sma_20":94.9,"sma_60":93.66,"sma_120":91.31},{"date":"2026-05-01","open":94.01,"high":94.54,"low":93.83,"close":93.86,"volume":8993511,"rsi_14":47.45,"sma_20":95.11,"sma_60":93.7,"sma_120":91.37},{"date":"2026-05-04","open":93.3,"high":93.56,"low":92.27,"close":92.64,"volume":10153610,"rsi_14":38.27,"sma_20":95.22,"sma_60":93.73,"sma_120":91.42},{"date":"2026-05-05","open":93.55,"high":93.97,"low":93.1,"close":93.9,"volume":8702412,"rsi_14":45.62,"sma_20":95.4,"sma_60":93.78,"sma_120":91.48},{"date":"2026-05-06","open":96.03,"high":96.45,"low":95.63,"close":96.35,"volume":7757057,"rsi_14":55.56,"sma_20":95.52,"sma_60":93.88,"sma_120":91.56},{"date":"2026-05-07","open":96.34,"high":96.49,"low":94.68,"close":94.74,"volume":10179382,"rsi_14":45.97,"sma_20":95.59,"sma_60":93.95,"sma_120":91.63},{"date":"2026-05-08","open":95.68,"high":95.84,"low":95.23,"close":95.74,"volume":9317522,"rsi_14":50.83,"sma_20":95.68,"sma_60":94.02,"sma_120":91.7},{"date":"2026-05-11","open":95.53,"high":95.82,"low":95.42,"close":95.54,"volume":10329579,"rsi_14":58.39,"sma_20":95.75,"sma_60":94.03,"sma_120":91.76},{"date":"2026-05-12","open":94.8,"high":95.11,"low":94.29,"close":94.97,"volume":9136870,"rsi_14":54.83,"sma_20":95.73,"sma_60":94.01,"sma_120":91.82},{"date":"2026-05-13","open":94.83,"high":95.63,"low":94.77,"close":95.58,"volume":7699460,"rsi_14":60.03,"sma_20":95.77,"sma_60":94.0,"sma_120":91.89},{"date":"2026-05-14","open":95.65,"high":95.74,"low":95.27,"close":95.36,"volume":7683249,"rsi_14":57.49,"sma_20":95.8,"sma_60":93.99,"sma_120":91.97},{"date":"2026-05-15","open":93.88,"high":94.1,"low":93.56,"close":93.69,"volume":9816261,"rsi_14":51.92,"sma_20":95.69,"sma_60":93.96,"sma_120":92.03},{"date":"2026-05-18","open":94.26,"high":94.66,"low":93.72,"close":94.56,"volume":9394988,"rsi_14":56.03,"sma_20":95.64,"sma_60":93.94,"sma_120":92.09},{"date":"2026-05-19","open":93.99,"high":94.28,"low":93.58,"close":93.84,"volume":10514280,"rsi_14":56.6,"sma_20":95.67,"sma_60":93.9,"sma_120":92.16},{"date":"2026-05-20","open":94.02,"high":95.59,"low":93.83,"close":95.36,"volume":12285799,"rsi_14":54.69,"sma_20":95.75,"sma_60":93.89,"sma_120":92.24},{"date":"2026-05-21","open":94.55,"high":96.12,"low":94.38,"close":95.74,"volume":10060167,"rsi_14":56.56,"sma_20":95.89,"sma_60":93.86,"sma_120":92.32},{"date":"2026-05-22","open":95.83,"high":96.08,"low":95.46,"close":95.66,"volume":8074911,"rsi_14":61.46,"sma_20":96.01,"sma_60":93.84,"sma_120":92.4},{"date":"2026-05-26","open":96.82,"high":97.04,"low":96.41,"close":96.75,"volume":7130954,"rsi_14":60.97,"sma_20":96.19,"sma_60":93.84,"sma_120":92.48},{"date":"2026-05-27","open":96.66,"high":96.74,"low":96.19,"close":96.37,"volume":8181500,"rsi_14":50.09,"sma_20":96.37,"sma_60":93.87,"sma_120":93.41},{"date":"2026-05-28","open":95.88,"high":96.67,"low":95.72,"close":96.38,"volume":10068882,"rsi_14":58.77,"sma_20":96.6,"sma_60":93.94,"sma_120":92.61},{"date":"2026-05-29","open":96.74,"high":97.15,"low":96.45,"close":96.45,"volume":11217658,"rsi_14":54.23,"sma_20":96.72,"sma_60":94.0,"sma_120":92.69},{"date":"2026-06-01","open":95.71,"high":96.54,"low":95.39,"close":96.07,"volume":9022307,"rsi_14":53.23,"sma_20":96.84,"sma_60":94.08,"sma_120":92.76},{"date":"2026-06-02","open":96.23,"high":96.71,"low":96.08,"close":96.58,"volume":6073660,"rsi_14":59.47,"sma_20":97.04,"sma_60":94.19,"sma_120":92.85},{"date":"2026-06-03","open":96.27,"high":96.27,"low":95.75,"close":95.82,"volume":7140835,"rsi_14":51.19,"sma_20":97.13,"sma_60":94.27,"sma_120":92.94},{"date":"2026-06-04","open":96.25,"high":96.61,"low":96.1,"close":96.54,"volume":6257092,"rsi_14":56.4,"sma_20":97.14,"sma_60":94.36,"sma_120":93.04},{"date":"2026-06-05","open":95.8,"high":95.88,"low":93.79,"close":94.03,"volume":8534074,"rsi_14":51.78,"sma_20":97.11,"sma_60":94.42,"sma_120":93.13},{"date":"2026-06-08","open":94.91,"high":95.13,"low":94.42,"close":94.62,"volume":8469715,"rsi_14":50.3,"sma_20":97.05,"sma_60":94.5,"sma_120":93.21},{"date":"2026-06-09","open":95.56,"high":95.85,"low":93.21,"close":94.63,"volume":12479490,"rsi_14":54.38,"sma_20":97.0,"sma_60":94.61,"sma_120":93.29},{"date":"2026-06-10","open":94.0,"high":94.59,"low":93.29,"close":93.35,"volume":11280034,"rsi_14":38.41,"sma_20":96.92,"sma_60":94.67,"sma_120":93.35},{"date":"2026-06-11","open":94.34,"high":96.27,"low":93.88,"close":96.22,"volume":11733596,"rsi_14":51.76,"sma_20":96.95,"sma_60":94.77,"sma_120":93.43},{"date":"2026-06-12","open":96.08,"high":96.69,"low":95.67,"close":96.4,"volume":9811204,"rsi_14":53.29,"sma_20":97.01,"sma_60":94.9,"sma_120":93.51},{"date":"2026-06-15","open":97.64,"high":97.74,"low":96.95,"close":96.98,"volume":12106103,"rsi_14":44.41,"sma_20":97.1,"sma_60":95.02,"sma_120":93.58},{"date":"2026-06-16","open":97.58,"high":97.66,"low":97.16,"close":97.29,"volume":10630977,"rsi_14":47.02,"sma_20":97.15,"sma_60":95.18,"sma_120":93.65},{"date":"2026-06-17","open":97.82,"high":98.27,"low":96.55,"close":96.81,"volume":20821452,"rsi_14":44.99,"sma_20":97.22,"sma_60":95.3,"sma_120":93.71},{"date":"2026-06-18","open":97.55,"high":97.55,"low":97.04,"close":97.29,"volume":11189836,"rsi_14":46.71,"sma_20":97.24,"sma_60":95.45,"sma_120":93.78},{"date":"2026-06-22","open":97.4,"high":97.61,"low":97.23,"close":97.39,"volume":10316930,"rsi_14":48.99,"sma_20":97.25,"sma_60":95.57,"sma_120":93.85},{"date":"2026-06-23","open":95.34,"high":95.94,"low":95.21,"close":95.47,"volume":9060060,"rsi_14":39.57,"sma_20":97.16,"sma_60":95.69,"sma_120":93.9},{"date":"2026-06-24","open":95.21,"high":95.65,"low":94.95,"close":95.33,"volume":10118124,"rsi_14":41.94,"sma_20":97.01,"sma_60":95.82,"sma_120":94.61},{"date":"2026-06-25","open":96.35,"high":96.61,"low":95.74,"close":96.03,"volume":9498442,"rsi_14":41.89,"sma_20":96.92,"sma_60":95.96,"sma_120":94.01},{"date":"2026-06-26","open":95.42,"high":96.04,"low":95.33,"close":95.49,"volume":8540271,"rsi_14":49.81,"sma_20":96.8,"sma_60":96.04,"sma_120":94.05},{"date":"2026-06-29","open":95.86,"high":96.33,"low":95.27,"close":96.32,"volume":9320168,"rsi_14":50.73,"sma_20":96.71,"sma_60":96.11,"sma_120":94.1},{"date":"2026-06-30","open":96.13,"high":96.73,"low":96.07,"close":96.58,"volume":18973987,"rsi_14":52.01,"sma_20":96.66,"sma_60":96.2,"sma_120":94.15},{"date":"2026-07-01","open":96.04,"high":96.45,"low":95.88,"close":96.08,"volume":12286416,"rsi_14":55.95,"sma_20":96.55,"sma_60":96.27,"sma_120":94.22},{"date":"2026-07-02","open":97.48,"high":98.11,"low":96.69,"close":97.3,"volume":10152611,"rsi_14":47.17,"sma_20":96.55,"sma_60":96.36,"sma_120":94.3},{"date":"2026-07-06","open":97.78,"high":98.39,"low":97.78,"close":98.31,"volume":7517286,"rsi_14":51.95,"sma_20":96.56,"sma_60":96.41,"sma_120":94.38},{"date":"2026-07-07","open":97.86,"high":97.99,"low":96.78,"close":97.01,"volume":8346208,"rsi_14":50.31,"sma_20":96.63,"sma_60":96.44,"sma_120":94.45},{"date":"2026-07-08","open":95.79,"high":96.34,"low":95.28,"close":96.31,"volume":8616102,"rsi_14":45.14,"sma_20":96.64,"sma_60":96.46,"sma_120":94.51},{"date":"2026-07-09","open":96.46,"high":96.98,"low":96.42,"close":96.73,"volume":11889495,"rsi_14":49.7,"sma_20":96.67,"sma_60":96.47,"sma_120":94.57},{"date":"2026-07-10","open":97.06,"high":97.43,"low":96.53,"close":97.22,"volume":10852114,"rsi_14":49.65,"sma_20":96.78,"sma_60":96.48,"sma_120":94.63},{"date":"2026-07-13","open":96.63,"high":96.85,"low":96.03,"close":96.15,"volume":10140071,"rsi_14":44.53,"sma_20":96.7,"sma_60":96.48,"sma_120":94.68},{"date":"2026-07-14","open":97.2,"high":97.64,"low":96.83,"close":96.89,"volume":6799536,"rsi_14":57.11,"sma_20":96.65,"sma_60":96.49,"sma_120":94.74},{"date":"2026-07-15","open":97.26,"high":97.69,"low":96.78,"close":97.54,"volume":9915833,"rsi_14":60.67,"sma_20":96.68,"sma_60":96.49,"sma_120":94.8},{"date":"2026-07-16","open":96.56,"high":97.16,"low":96.48,"close":96.76,"volume":7478531,"rsi_14":53.63,"sma_20":96.65,"sma_60":96.48,"sma_120":94.87},{"date":"2026-07-17","open":95.65,"high":96.39,"low":95.53,"close":96.25,"volume":11191394,"rsi_14":53.57,"sma_20":96.62,"sma_60":96.5,"sma_120":94.91},{"date":"2026-07-20","open":96.22,"high":96.39,"low":95.48,"close":95.57,"volume":7878294,"rsi_14":46.46,"sma_20":96.54,"sma_60":96.51,"sma_120":94.95},{"date":"2026-07-21","open":96.44,"high":97.03,"low":96.03,"close":96.92,"volume":15126532,"rsi_14":51.49,"sma_20":96.51,"sma_60":96.55,"sma_120":94.99},{"date":"2026-07-22","open":97.29,"high":97.45,"low":97.04,"close":97.09,"volume":7309650,"rsi_14":54.55,"sma_20":96.59,"sma_60":96.59,"sma_120":95.04},{"date":"2026-07-23","open":95.75,"high":96.24,"low":95.48,"close":95.76,"volume":8184337,"rsi_14":43.2,"sma_20":96.62,"sma_60":96.61,"sma_120":95.08},{"date":"2026-07-24","open":96.4,"high":96.84,"low":96.14,"close":96.34,"volume":8767095,"rsi_14":40.8,"sma_20":96.63,"sma_60":96.64,"sma_120":95.11},{"date":"2026-07-27","open":97.28,"high":97.31,"low":96.38,"close":96.83,"volume":7255952,"rsi_14":49.1,"sma_20":96.7,"sma_60":96.7,"sma_120":95.15},{"date":"2026-07-28","open":96.01,"high":97.02,"low":96.01,"close":96.75,"volume":7156685,"rsi_14":52.3,"sma_20":96.72,"sma_60":96.72,"sma_120":95.19},{"date":"2026-07-29","open":96.55,"high":97.6,"low":95.87,"close":96.23,"volume":6444590,"rsi_14":47.35,"sma_20":96.7,"sma_60":96.73,"sma_120":95.22},{"date":"2026-07-30","open":97.73,"high":98.92,"low":97.53,"close":98.88,"volume":8503998,"rsi_14":57.04,"sma_20":96.84,"sma_60":96.81,"sma_120":95.27},{"date":"2026-07-31","open":98.39,"high":98.45,"low":97.3,"close":98.25,"volume":9236336,"rsi_14":59.46,"sma_20":96.89,"sma_60":96.86,"sma_120":95.32},{"date":"2026-08-03","open":98.4,"high":98.72,"low":98.2,"close":98.67,"volume":11088868,"rsi_14":58.19,"sma_20":96.91,"sma_60":96.87,"sma_120":95.46},{"date":"2026-08-04","open":99.33,"high":100.01,"low":99.22,"close":99.88,"volume":7160860,"rsi_14":60.26,"sma_20":97.05,"sma_60":96.93,"sma_120":95.48},{"date":"2026-08-05","open":100.58,"high":100.58,"low":100.03,"close":100.04,"volume":5781034,"rsi_14":65.25,"sma_20":97.24,"sma_60":96.98,"sma_120":95.5},{"date":"2026-08-06","open":100.28,"high":100.5,"low":99.88,"close":99.99,"volume":7271654,"rsi_14":68.12,"sma_20":97.4,"sma_60":97.02,"sma_120":95.52},{"date":"2026-08-07","open":101.28,"high":101.28,"low":100.75,"close":101.08,"volume":4947335,"rsi_14":75.7,"sma_20":97.59,"sma_60":97.1,"sma_120":95.55},{"date":"2026-08-10","open":100.8,"high":100.83,"low":100.52,"close":100.53,"volume":6457510},{"date":"2026-08-11","open":100.96,"high":101.11,"low":100.44,"close":100.63,"volume":5240941,"rsi_14":67.95,"sma_20":98.0,"sma_60":97.22,"sma_120":95.61},{"date":"2026-08-12","open":101.27,"high":101.32,"low":100.82,"close":101.01,"volume":8989229},{"date":"2026-08-13","open":101.18,"high":101.4,"low":101.05,"close":101.21,"volume":6295211,"rsi_14":78.55,"sma_20":98.4,"sma_60":97.4,"sma_120":95.67},{"date":"2026-08-14","open":101.23,"high":101.43,"low":101.0,"close":101.19,"volume":5332118,"rsi_14":77.05,"sma_20":98.64,"sma_60":97.5,"sma_120":95.7},{"date":"2026-08-17","open":101.2,"high":101.39,"low":100.9,"close":101.03,"volume":5796678,"rsi_14":76.29,"sma_20":98.92,"sma_60":97.57,"sma_120":95.73},{"date":"2026-08-18","open":100.44,"high":100.61,"low":99.81,"close":99.88,"volume":6915403,"rsi_14":70.81,"sma_20":99.06,"sma_60":97.61,"sma_120":95.74},{"date":"2026-08-19","open":100.5,"high":100.66,"low":100.05,"close":100.46,"volume":13728053},{"date":"2026-08-20","open":100.06,"high":100.5,"low":99.85,"close":99.99,"volume":5242264,"rsi_14":63.5,"sma_20":99.44,"sma_60":97.69,"sma_120":95.77},{"date":"2026-08-21","open":100.74,"high":100.98,"low":100.67,"close":100.85,"volume":7173495,"rsi_14":65.62,"sma_20":99.67,"sma_60":97.74,"sma_120":95.8},{"date":"2026-08-24","open":100.65,"high":100.8,"low":100.45,"close":100.67,"volume":5150086},{"date":"2026-08-25","open":101.18,"high":101.44,"low":100.93,"close":101.41,"volume":5323158,"rsi_14":60.49,"sma_20":100.09,"sma_60":97.84,"sma_120":95.92},{"date":"2026-08-26","open":101.25,"high":101.44,"low":100.83,"close":100.96,"volume":7006986,"rsi_14":57.0,"sma_20":100.33,"sma_60":97.9,"sma_120":95.99},{"date":"2026-08-27","open":100.82,"high":100.87,"low":100.41,"close":100.77,"volume":5663714,"rsi_14":47.43,"sma_20":100.43,"sma_60":97.94,"sma_120":96.06},{"date":"2026-08-28","open":101.23,"high":101.44,"low":100.31,"close":100.49,"volume":7203059,"rsi_14":49.65,"sma_20":100.54,"sma_60":97.99,"sma_120":96.13},{"date":"2026-08-31","open":100.8,"high":100.87,"low":100.06,"close":100.26,"volume":7136332},{"date":"2026-09-01","open":99.77,"high":100.08,"low":99.16,"close":99.34,"volume":7988101,"rsi_14":37.01,"sma_20":100.59,"sma_60":98.09,"sma_120":96.25},{"date":"2026-09-02","open":99.63,"high":99.88,"low":99.45,"close":99.88,"volume":14245360},{"date":"2026-09-03","open":100.78,"high":101.14,"low":100.41,"close":100.95,"volume":6522645,"rsi_14":48.47,"sma_20":100.63,"sma_60":98.23,"sma_120":96.42},{"date":"2026-09-04","open":100.62,"high":101.29,"low":100.62,"close":101.08,"volume":5695237,"rsi_14":50.32,"sma_20":100.63,"sma_60":98.34,"sma_120":96.5},{"date":"2026-09-08","open":100.88,"high":101.09,"low":100.44,"close":100.49,"volume":7111850,"rsi_14":54.22,"sma_20":100.63,"sma_60":98.38,"sma_120":96.58},{"date":"2026-09-09","open":100.1,"high":100.16,"low":99.36,"close":99.42,"volume":13124540,"rsi_14":43.26,"sma_20":100.57,"sma_60":98.41,"sma_120":96.65},{"date":"2026-09-10","open":98.9,"high":99.17,"low":98.4,"close":98.51,"volume":9254337,"rsi_14":40.93,"sma_20":100.44,"sma_60":98.43,"sma_120":96.72},{"date":"2026-09-11","open":99.77,"high":99.81,"low":99.38,"close":99.5,"volume":7067935,"rsi_14":41.79,"sma_20":100.36,"sma_60":98.47,"sma_120":96.82},{"date":"2026-09-14","open":98.66,"high":99.24,"low":98.31,"close":98.68,"volume":7986338,"rsi_14":38.84,"sma_20":100.23,"sma_60":98.5,"sma_120":96.9},{"date":"2026-09-15","open":98.38,"high":98.43,"low":97.95,"close":98.3,"volume":7304395},{"date":"2026-09-16","open":98.71,"high":99.05,"low":97.41,"close":97.97,"volume":8561321,"rsi_14":32.31,"sma_20":100.0,"sma_60":98.53,"sma_120":97.05},{"date":"2026-09-17","open":99.22,"high":99.24,"low":98.81,"close":98.93,"volume":5998746},{"date":"2026-09-18","open":97.97,"high":98.09,"low":97.64,"close":97.99,"volume":7412139,"rsi_14":37.31,"sma_20":99.82,"sma_60":98.63,"sma_120":97.22},{"date":"2026-09-21","open":98.99,"high":99.2,"low":98.59,"close":99.06,"volume":5868603,"rsi_14":44.4,"sma_20":99.73,"sma_60":98.68,"sma_120":97.32},{"date":"2026-09-22","open":99.31,"high":99.66,"low":98.83,"close":99.47,"volume":11184645},{"date":"2026-09-23","open":98.48,"high":98.54,"low":97.49,"close":97.82,"volume":10762994,"rsi_14":40.93,"sma_20":99.49,"sma_60":98.77,"sma_120":97.44},{"date":"2026-09-24","open":97.5,"high":97.89,"low":96.94,"close":97.48,"volume":9051682,"rsi_14":33.62,"sma_20":99.32,"sma_60":98.78,"sma_120":97.49},{"date":"2026-09-25","open":98.08,"high":98.53,"low":97.75,"close":98.46,"volume":7323832,"rsi_14":38.55,"sma_20":99.2,"sma_60":98.82,"sma_120":97.55},{"date":"2026-09-28","open":97.97,"high":98.47,"low":97.47,"close":97.93,"volume":9595005,"rsi_14":38.75,"sma_20":99.08,"sma_60":98.83,"sma_120":97.6},{"date":"2026-09-29","open":97.64,"high":97.64,"low":96.85,"close":97.46,"volume":8409239,"rsi_14":40.91,"sma_20":98.94,"sma_60":98.82,"sma_120":97.62},{"date":"2026-09-30","open":97.93,"high":97.95,"low":96.81,"close":96.88,"volume":27255317,"rsi_14":42.2,"sma_20":98.81,"sma_60":98.82,"sma_120":97.63},{"date":"2026-10-01","open":96.47,"high":96.61,"low":95.49,"close":95.95,"volume":23320297,"rsi_14":32.92,"sma_20":98.62,"sma_60":98.81,"sma_120":97.63},{"date":"2026-10-02","open":96.83,"high":97.17,"low":96.39,"close":97.01,"volume":18571587,"rsi_14":41.95,"sma_20":98.42,"sma_60":98.82,"sma_120":97.64},{"date":"2026-10-05","open":96.65,"high":97.21,"low":96.31,"close":97.12,"volume":8749971,"rsi_14":44.31,"sma_20":98.22,"sma_60":98.81,"sma_120":97.65},{"date":"2026-10-06","open":97.47,"high":97.64,"low":97.21,"close":97.25,"volume":8377205},{"date":"2026-10-07","open":95.93,"high":96.33,"low":95.72,"close":96.2,"volume":11674675,"rsi_14":36.72,"sma_20":97.9,"sma_60":98.82,"sma_120":97.65},{"date":"2026-10-08","open":95.71,"high":95.92,"low":95.17,"close":95.87,"volume":8446511,"rsi_14":38.96,"sma_20":97.77,"sma_60":98.79,"sma_120":97.64},{"date":"2026-10-09","open":96.23,"high":96.54,"low":96.08,"close":96.52,"volume":11110417,"rsi_14":36.23,"sma_20":97.62,"sma_60":98.79,"sma_120":97.64},{"date":"2026-10-12","open":96.49,"high":96.56,"low":96.14,"close":96.18,"volume":3776583,"rsi_14":32.04,"sma_20":97.49,"sma_60":98.79,"sma_120":97.65},{"date":"2026-10-13","open":96.7,"high":96.81,"low":96.31,"close":96.64,"volume":6200337,"rsi_14":42.3,"sma_20":97.41,"sma_60":98.81,"sma_120":97.66},{"date":"2026-10-14","open":96.06,"high":96.29,"low":95.61,"close":95.87,"volume":5885894,"rsi_14":40.41,"sma_20":97.3,"sma_60":98.79,"sma_120":97.67},{"date":"2026-10-15","open":95.98,"high":96.68,"low":95.77,"close":96.62,"volume":7292624,"rsi_14":38.5,"sma_20":97.19,"sma_60":98.78,"sma_120":97.68},{"date":"2026-10-16","open":97.28,"high":97.58,"low":96.34,"close":96.53,"volume":7674872,"rsi_14":40.99,"sma_20":97.12,"sma_60":98.79,"sma_120":97.7},{"date":"2026-10-19","open":96.45,"high":96.57,"low":95.91,"close":95.96,"volume":8454962,"rsi_14":40.62,"sma_20":96.96,"sma_60":98.79,"sma_120":97.71},{"date":"2026-10-20","open":96.05,"high":97.03,"low":95.94,"close":96.71,"volume":7474225,"rsi_14":49.0,"sma_20":96.82,"sma_60":98.79,"sma_120":97.74},{"date":"2026-10-21","open":97.23,"high":97.39,"low":96.55,"close":97.02,"volume":13009907,"rsi_14":57.2,"sma_20":96.78,"sma_60":98.79,"sma_120":97.75},{"date":"2026-10-22","open":96.31,"high":96.43,"low":95.83,"close":96.15,"volume":10532207,"rsi_14":44.01,"sma_20":96.72,"sma_60":98.79,"sma_120":97.76},{"date":"2026-10-23","open":96.15,"high":96.15,"low":95.66,"close":95.66,"volume":0,"rsi_14":44.01,"sma_20":96.72,"sma_60":98.79,"sma_120":97.76}],"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 Core MSCI EAFE ETF","phase":"above-fold","symbol_resolved":true}